시장 데이터를 불러오는 중
전체 종목
Avantis Credit ETF 과거 주가
Avantis Credit ETF · AVGB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis Credit ETF · AVGB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,477 | ₩66,497 | ₩66,477 | ₩66,497 | +0.03% | 1.6천 |
| 2026.10.08 | ₩66,424 | ₩66,504 | ₩66,384 | ₩66,504 | +0.12% | 2.4천 |
| 2026.10.07 | ₩66,330 | ₩66,504 | ₩66,330 | ₩66,471 | +0.21% | 6.3천 |
| 2026.10.06 | ₩66,350 | ₩66,417 | ₩66,350 | ₩66,377 | +0.04% | 3.6천 |
| 2026.10.05 | ₩66,230 | ₩66,264 | ₩66,170 | ₩66,264 | +0.05% | 6.6천 |
| 2026.10.02 | ₩66,337 | ₩66,377 | ₩66,330 | ₩66,377 | +0.06% | 7.7천 |
| 2026.10.01 | ₩66,057 | ₩66,290 | ₩66,057 | ₩66,268 | +0.32% | 2.2천 |
| 2026.09.30 | ₩66,204 | ₩66,264 | ₩66,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,197 |
| -0.01% |
| 1.4만 |
| 2026.09.29 | ₩66,104 | ₩66,184 | ₩66,104 | ₩66,141 | +0.06% | 1.2만 |
|---|
| 2026.09.28 | ₩66,117 | ₩66,184 | ₩66,104 | ₩66,110 | -0.01% | 4.8천 |
|---|
| 2026.09.25 | ₩66,317 | ₩66,350 | ₩66,197 | ₩66,350 | +0.05% | 2.4만 |
|---|
| 2026.09.24 | ₩66,464 | ₩66,464 | ₩66,330 | ₩66,390 | -0.11% | 5.6천 |
|---|
| 2026.09.23 | ₩66,591 | ₩66,591 | ₩66,440 | ₩66,440 | -0.23% | 4천 |
|---|
| 2026.09.22 | ₩66,837 | ₩66,864 | ₩66,771 | ₩66,864 | +0.04% | 1.1만 |
|---|
| 2026.09.21 | ₩66,784 | ₩66,837 | ₩66,784 | ₩66,811 | +0.04% | 2.6천 |
|---|
| 2026.09.18 | ₩66,651 | ₩66,731 | ₩66,651 | ₩66,711 | +0.09% | 2.9만 |
|---|
| 2026.09.17 | ₩66,811 | ₩66,824 | ₩66,784 | ₩66,817 | +0.01% | 78.8만 |
|---|
| 2026.09.16 | ₩66,704 | ₩66,771 | ₩66,611 | ₩66,611 | -0.14% | 700 |
|---|
| 2026.09.15 | ₩66,597 | ₩66,597 | ₩66,571 | ₩66,591 | -0.01% | 3.5천 |
|---|
| 2026.09.14 | ₩66,557 | ₩66,624 | ₩66,557 | ₩66,624 | +0.10% | 1.4천 |
|---|
| 2026.09.11 | ₩66,796 | ₩66,796 | ₩66,691 | ₩66,691 | -0.16% | 700 |
|---|
| 2026.09.10 | ₩66,864 | ₩66,864 | ₩66,757 | ₩66,757 | -0.16% | 500 |
|---|
| 2026.09.09 | ₩67,118 | ₩67,118 | ₩67,078 | ₩67,078 | -0.06% | 1천 |
|---|
| 2026.09.08 | ₩67,198 | ₩67,198 | ₩67,178 | ₩67,178 | -0.03% | 3.1천 |
|---|
| 2026.09.04 | ₩67,891 | ₩67,891 | ₩67,891 | ₩67,891 | 0.00% | 1.5천 |
|---|
| 2026.09.03 | ₩67,905 | ₩67,931 | ₩67,891 | ₩67,905 | 0.00% | 700 |
|---|
| 2026.09.02 | ₩67,771 | ₩67,846 | ₩67,758 | ₩67,846 | +0.11% | 2.5만 |
|---|
| 2026.09.01 | ₩67,811 | ₩67,931 | ₩67,811 | ₩67,831 | +0.03% | 8.6천 |
|---|
| 2026.08.31 | ₩67,865 | ₩67,871 | ₩67,865 | ₩67,871 | +0.01% | 1.6천 |
|---|
| 2026.08.28 | ₩67,925 | ₩67,925 | ₩67,925 | ₩67,925 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩68,085 | ₩68,111 | ₩68,085 | ₩68,111 | +0.04% | 400 |
|---|
| 2026.08.26 | ₩68,065 | ₩68,065 | ₩68,058 | ₩68,058 | -0.01% | 500 |
|---|
| 2026.08.25 | ₩68,058 | ₩68,138 | ₩68,058 | ₩68,138 | +0.12% | 3.8천 |
|---|
| 2026.08.24 | ₩68,078 | ₩68,091 | ₩67,978 | ₩67,991 | -0.13% | 4.9천 |
|---|
| 2026.08.21 | ₩68,011 | ₩68,011 | ₩67,958 | ₩67,998 | -0.02% | 1.8천 |
|---|
| 2026.08.20 | ₩68,025 | ₩68,051 | ₩68,025 | ₩68,025 | 0.00% | 2천 |
|---|
| 2026.08.19 | ₩68,098 | ₩68,098 | ₩68,098 | ₩68,098 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩68,018 | ₩68,018 | ₩68,018 | ₩68,018 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩68,065 | ₩68,065 | ₩68,051 | ₩68,051 | -0.02% | 1.9천 |
|---|
| 2026.08.14 | ₩68,125 | ₩68,125 | ₩68,085 | ₩68,091 | -0.05% | 500 |
|---|
| 2026.08.13 | ₩68,212 | ₩68,212 | ₩68,212 | ₩68,212 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩68,091 | ₩68,105 | ₩68,071 | ₩68,071 | -0.03% | 7.2천 |
|---|
| 2026.08.11 | ₩68,018 | ₩68,018 | ₩68,018 | ₩68,018 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩68,011 | ₩68,011 | ₩68,005 | ₩68,005 | -0.01% | 200 |
|---|
| 2026.08.07 | ₩68,118 | ₩68,118 | ₩68,105 | ₩68,118 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩68,051 | ₩68,051 | ₩68,051 | ₩68,051 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩68,171 | ₩68,232 | ₩68,171 | ₩68,189 | +0.03% | 2.9천 |
|---|
| 2026.08.04 | ₩68,131 | ₩68,185 | ₩68,131 | ₩68,185 | +0.08% | 2.5천 |
|---|
| 2026.08.03 | ₩67,971 | ₩67,971 | ₩67,918 | ₩67,951 | -0.03% | 3천 |
|---|
| 2026.07.31 | ₩67,797 | ₩67,817 | ₩67,797 | ₩67,817 | +0.03% | 2.1천 |
|---|
| 2026.07.30 | ₩67,958 | ₩68,011 | ₩67,917 | ₩67,926 | -0.05% | 6.8천 |
|---|
| 2026.07.29 | ₩67,838 | ₩67,838 | ₩67,838 | ₩67,838 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩67,958 | ₩67,958 | ₩67,931 | ₩67,951 | -0.01% | 500 |
|---|
| 2026.07.27 | ₩67,825 | ₩67,825 | ₩67,825 | ₩67,825 | 0.00% | 500 |
|---|
| 2026.07.24 | ₩67,678 | ₩67,758 | ₩67,678 | ₩67,726 | +0.07% | 6.1천 |
|---|
| 2026.07.23 | ₩67,705 | ₩67,705 | ₩67,705 | ₩67,705 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩67,811 | ₩67,811 | ₩67,811 | ₩67,811 | 0.00% | 2.1천 |
|---|
| 2026.07.21 | ₩67,891 | ₩67,905 | ₩67,878 | ₩67,898 | +0.01% | 800 |
|---|
| 2026.07.20 | ₩67,965 | ₩67,965 | ₩67,958 | ₩67,958 | -0.01% | 600 |
|---|
| 2026.07.17 | ₩68,130 | ₩68,130 | ₩68,078 | ₩68,078 | -0.08% | 3.3천 |
|---|
| 2026.07.16 | ₩68,045 | ₩68,045 | ₩68,045 | ₩68,045 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩68,065 | ₩68,105 | ₩68,051 | ₩68,071 | +0.01% | 1.6천 |
|---|
| 2026.07.14 | ₩67,945 | ₩67,945 | ₩67,945 | ₩67,945 | 0.00% | 2.5천 |
|---|
| 2026.07.13 | ₩67,945 | ₩67,945 | ₩67,871 | ₩67,871 | -0.11% | 500 |
|---|
| 2026.07.10 | ₩68,045 | ₩68,045 | ₩68,045 | ₩68,045 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩68,065 | ₩68,158 | ₩68,025 | ₩68,091 | +0.04% | 500 |
|---|
| 2026.07.08 | ₩67,966 | ₩68,005 | ₩67,945 | ₩68,005 | +0.06% | 400 |
|---|
| 2026.07.07 | ₩68,111 | ₩68,111 | ₩68,111 | ₩68,111 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩68,305 | ₩68,318 | ₩68,305 | ₩68,318 | +0.02% | 800 |
|---|
| 2026.07.02 | ₩68,318 | ₩68,318 | ₩68,238 | ₩68,305 | -0.02% | 2.4천 |
|---|
| 2026.07.01 | ₩68,165 | ₩68,192 | ₩68,165 | ₩68,192 | +0.04% | 100 |
|---|
| 2026.06.30 | ₩68,345 | ₩68,345 | ₩68,280 | ₩68,280 | -0.10% | 600 |
|---|
| 2026.06.29 | ₩68,372 | ₩68,372 | ₩68,372 | ₩68,372 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩68,332 | ₩68,358 | ₩68,325 | ₩68,332 | 0.00% | 3.3천 |
|---|
| 2026.06.25 | ₩68,292 | ₩68,292 | ₩68,238 | ₩68,292 | 0.00% | 1.3천 |
|---|
| 2026.06.24 | ₩68,292 | ₩68,305 | ₩68,278 | ₩68,278 | -0.02% | 1.5천 |
|---|
| 2026.06.23 | ₩68,185 | ₩68,185 | ₩68,110 | ₩68,110 | -0.11% | 4.7천 |
|---|
| 2026.06.22 | ₩68,065 | ₩68,065 | ₩68,033 | ₩68,033 | -0.05% | 100 |
|---|
| 2026.06.18 | ₩68,171 | ₩68,185 | ₩68,091 | ₩68,098 | -0.11% | 2.9천 |
|---|
| 2026.06.17 | ₩68,185 | ₩68,198 | ₩68,018 | ₩68,018 | -0.24% | 2.2천 |
|---|
| 2026.06.16 | ₩68,225 | ₩68,225 | ₩68,205 | ₩68,205 | -0.03% | 300 |
|---|
| 2026.06.15 | ₩68,225 | ₩68,225 | ₩68,157 | ₩68,157 | -0.10% | 800 |
|---|
| 2026.06.12 | ₩68,011 | ₩68,085 | ₩68,011 | ₩68,085 | +0.11% | 900 |
|---|
| 2026.06.11 | ₩67,891 | ₩68,071 | ₩67,865 | ₩68,071 | +0.27% | 1.5천 |
|---|
| 2026.06.10 | ₩67,891 | ₩67,891 | ₩67,778 | ₩67,778 | -0.17% | 300 |
|---|
| 2026.06.09 | ₩67,865 | ₩67,865 | ₩67,865 | ₩67,865 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩68,131 | ₩68,131 | ₩68,111 | ₩68,111 | -0.03% | 500 |
|---|
| 2026.06.05 | ₩68,212 | ₩68,212 | ₩68,171 | ₩68,171 | -0.06% | 700 |
|---|
| 2026.06.04 | ₩68,332 | ₩68,365 | ₩68,332 | ₩68,365 | +0.05% | 200 |
|---|
| 2026.06.03 | ₩68,305 | ₩68,305 | ₩68,278 | ₩68,278 | -0.04% | 100 |
|---|
| 2026.06.02 | ₩68,425 | ₩68,425 | ₩68,385 | ₩68,385 | -0.06% | 1.5천 |
|---|
| 2026.06.01 | ₩68,252 | ₩68,372 | ₩68,252 | ₩68,366 | +0.17% | 4.2천 |
|---|
| 2026.05.29 | ₩68,478 | ₩68,478 | ₩68,438 | ₩68,438 | -0.06% | 500 |
|---|
| 2026.05.28 | ₩68,252 | ₩68,345 | ₩68,252 | ₩68,345 | +0.14% | 300 |
|---|
| 2026.05.27 | ₩68,305 | ₩68,305 | ₩68,252 | ₩68,252 | -0.08% | 800 |
|---|
| 2026.05.26 | ₩68,232 | ₩68,232 | ₩68,232 | ₩68,232 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩68,011 | ₩68,025 | ₩67,998 | ₩68,025 | +0.02% | 2.5천 |
|---|
| 2026.05.21 | ₩67,978 | ₩67,978 | ₩67,978 | ₩67,978 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩67,898 | ₩67,898 | ₩67,898 | ₩67,898 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩67,678 | ₩67,811 | ₩67,598 | ₩67,718 | +0.06% | 12.5만 |
|---|
| 2026.05.18 | ₩67,791 | ₩67,838 | ₩67,771 | ₩67,790 | -0.00% | 2.1천 |
|---|
| 2026.05.15 | ₩67,771 | ₩67,771 | ₩67,771 | ₩67,771 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩68,118 | ₩68,118 | ₩68,003 | ₩68,003 | -0.17% | 700 |
|---|
| 2026.05.13 | ₩67,985 | ₩68,005 | ₩67,985 | ₩68,005 | +0.03% | 1.8천 |
|---|
| 2026.05.12 | ₩67,958 | ₩67,985 | ₩67,951 | ₩67,958 | 0.00% | 2천 |
|---|
| 2026.05.11 | ₩68,143 | ₩68,171 | ₩68,099 | ₩68,099 | -0.06% | 2.1천 |
|---|
| 2026.05.08 | ₩68,198 | ₩68,278 | ₩68,185 | ₩68,192 | -0.01% | 4.4천 |
|---|
| 2026.05.07 | ₩68,105 | ₩68,171 | ₩68,105 | ₩68,111 | +0.01% | 3.1천 |
|---|
| 2026.05.06 | ₩68,198 | ₩68,252 | ₩68,185 | ₩68,225 | +0.04% | 8.6천 |
|---|
| 2026.05.05 | ₩67,958 | ₩67,958 | ₩67,938 | ₩67,938 | -0.03% | 4.4천 |
|---|
| 2026.05.04 | ₩67,865 | ₩67,871 | ₩67,865 | ₩67,871 | +0.01% | 1.6천 |
|---|
| 2026.05.01 | ₩68,065 | ₩68,065 | ₩68,065 | ₩68,065 | 0.00% | 2.1천 |
|---|
| 2026.04.30 | ₩67,958 | ₩67,958 | ₩67,951 | ₩67,951 | -0.01% | 1.2천 |
|---|
| 2026.04.29 | ₩67,811 | ₩67,811 | ₩67,791 | ₩67,791 | -0.03% | 100 |
|---|
| 2026.04.28 | ₩67,985 | ₩68,051 | ₩67,985 | ₩68,051 | +0.10% | 5.7천 |
|---|
| 2026.04.27 | ₩68,071 | ₩68,071 | ₩68,071 | ₩68,071 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩68,165 | ₩68,165 | ₩68,165 | ₩68,165 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩68,078 | ₩68,078 | ₩68,078 | ₩68,078 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩68,192 | ₩68,192 | ₩68,192 | ₩68,192 | 0.00% | 1천 |
|---|
| 2026.04.21 | ₩68,225 | ₩68,252 | ₩68,131 | ₩68,131 | -0.14% | 1.3천 |
|---|
| 2026.04.20 | ₩68,332 | ₩68,358 | ₩68,318 | ₩68,325 | -0.01% | 5.3천 |
|---|
| 2026.04.17 | ₩68,436 | ₩68,436 | ₩68,352 | ₩68,378 | -0.08% | 2.7천 |
|---|
| 2026.04.16 | ₩68,185 | ₩68,224 | ₩68,085 | ₩68,085 | -0.15% | 1.3천 |
|---|
| 2026.04.15 | ₩68,158 | ₩68,158 | ₩68,158 | ₩68,158 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩68,198 | ₩68,212 | ₩68,198 | ₩68,212 | +0.02% | 2.2천 |
|---|
| 2026.04.13 | ₩67,985 | ₩68,047 | ₩67,985 | ₩68,047 | +0.09% | 1.1천 |
|---|
| 2026.04.10 | ₩67,991 | ₩67,991 | ₩67,991 | ₩67,991 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩68,065 | ₩68,065 | ₩68,065 | ₩68,065 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩68,158 | ₩68,158 | ₩68,065 | ₩68,065 | -0.14% | 3.2천 |
|---|
| 2026.04.07 | ₩67,765 | ₩67,765 | ₩67,765 | ₩67,765 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩67,718 | ₩67,758 | ₩67,718 | ₩67,725 | +0.01% | 1.3천 |
|---|
| 2026.04.02 | ₩67,598 | ₩67,798 | ₩67,598 | ₩67,791 | +0.29% | 1.5천 |
|---|
| 2026.04.01 | ₩67,718 | ₩67,731 | ₩67,718 | ₩67,731 | +0.02% | 4.4천 |
|---|
| 2026.03.31 | ₩67,504 | ₩67,591 | ₩67,504 | ₩67,591 | +0.13% | 500 |
|---|
| 2026.03.30 | ₩67,371 | ₩67,371 | ₩67,344 | ₩67,364 | -0.01% | 800 |
|---|
| 2026.03.27 | ₩67,184 | ₩67,184 | ₩67,164 | ₩67,164 | -0.03% | 2.6천 |
|---|
| 2026.03.26 | ₩67,411 | ₩67,424 | ₩67,224 | ₩67,224 | -0.28% | 500 |
|---|
| 2026.03.25 | ₩67,551 | ₩67,551 | ₩67,551 | ₩67,551 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩67,411 | ₩67,411 | ₩67,378 | ₩67,378 | -0.05% | 400 |
|---|
| 2026.03.23 | ₩67,531 | ₩67,531 | ₩67,498 | ₩67,498 | -0.05% | 200 |
|---|
| 2026.03.20 | ₩67,371 | ₩67,371 | ₩67,291 | ₩67,291 | -0.12% | 300 |
|---|
| 2026.03.19 | ₩67,558 | ₩67,598 | ₩67,464 | ₩67,598 | +0.06% | 2천 |
|---|
| 2026.03.18 | ₩67,785 | ₩67,785 | ₩67,758 | ₩67,778 | -0.01% | 2.7천 |
|---|
| 2026.03.17 | ₩67,811 | ₩67,838 | ₩67,811 | ₩67,838 | +0.04% | 200 |
|---|
| 2026.03.16 | ₩67,745 | ₩67,745 | ₩67,718 | ₩67,718 | -0.04% | 1.1천 |
|---|
| 2026.03.13 | ₩67,685 | ₩67,685 | ₩67,524 | ₩67,524 | -0.24% | 800 |
|---|
| 2026.03.12 | ₩67,751 | ₩67,753 | ₩67,625 | ₩67,625 | -0.19% | 2.1천 |
|---|
| 2026.03.11 | ₩67,885 | ₩67,885 | ₩67,885 | ₩67,885 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩68,185 | ₩68,185 | ₩68,125 | ₩68,125 | -0.09% | 600 |
|---|
| 2026.03.09 | ₩68,192 | ₩68,192 | ₩68,192 | ₩68,192 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩68,125 | ₩68,125 | ₩68,111 | ₩68,111 | -0.02% | 200 |
|---|
| 2026.03.05 | ₩68,218 | ₩68,238 | ₩68,192 | ₩68,212 | -0.01% | 1.5천 |
|---|
| 2026.03.04 | ₩68,452 | ₩68,452 | ₩68,358 | ₩68,358 | -0.14% | 2.3천 |
|---|
| 2026.03.03 | ₩68,332 | ₩68,452 | ₩68,332 | ₩68,378 | +0.07% | 2천 |
|---|
| 2026.03.02 | ₩68,398 | ₩68,465 | ₩68,398 | ₩68,418 | +0.03% | 6.4천 |
|---|
| 2026.02.27 | ₩68,612 | ₩68,618 | ₩68,592 | ₩68,618 | +0.01% | 500 |
|---|
| 2026.02.26 | ₩68,545 | ₩68,572 | ₩68,545 | ₩68,552 | +0.01% | 800 |
|---|
| 2026.02.25 | ₩68,545 | ₩68,545 | ₩68,512 | ₩68,512 | -0.05% | 1.5천 |
|---|
| 2026.02.24 | ₩68,478 | ₩68,585 | ₩68,478 | ₩68,518 | +0.06% | 2.4천 |
|---|
| 2026.02.23 | ₩68,532 | ₩68,625 | ₩68,525 | ₩68,585 | +0.08% | 1.8천 |
|---|
| 2026.02.20 | ₩68,505 | ₩68,532 | ₩68,482 | ₩68,505 | 0.00% | 2.6천 |
|---|
| 2026.02.19 | ₩68,492 | ₩68,518 | ₩68,458 | ₩68,458 | -0.05% | 2천 |
|---|
| 2026.02.18 | ₩68,438 | ₩68,465 | ₩68,405 | ₩68,425 | -0.02% | 900 |
|---|
| 2026.02.17 | ₩68,432 | ₩68,465 | ₩68,432 | ₩68,458 | +0.04% | 600 |
|---|
| 2026.02.13 | ₩68,452 | ₩68,452 | ₩68,452 | ₩68,452 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩68,345 | ₩68,398 | ₩68,345 | ₩68,365 | +0.03% | 600 |
|---|
| 2026.02.11 | ₩68,252 | ₩68,252 | ₩68,238 | ₩68,238 | -0.02% | 300 |
|---|
| 2026.02.10 | ₩68,312 | ₩68,312 | ₩68,285 | ₩68,285 | -0.04% | 100 |
|---|
| 2026.02.09 | ₩68,238 | ₩68,265 | ₩68,232 | ₩68,232 | -0.01% | 2.2천 |
|---|
| 2026.02.06 | ₩68,131 | ₩68,178 | ₩68,131 | ₩68,178 | +0.07% | 700 |
|---|
| 2026.02.05 | ₩68,212 | ₩68,212 | ₩68,198 | ₩68,205 | -0.01% | 800 |
|---|
| 2026.02.04 | ₩68,065 | ₩68,065 | ₩68,065 | ₩68,065 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩68,051 | ₩68,058 | ₩68,031 | ₩68,058 | +0.01% | 800 |
|---|
| 2026.02.02 | ₩68,069 | ₩68,105 | ₩68,065 | ₩68,071 | +0.00% | 2.2천 |
|---|
| 2026.01.30 | ₩68,131 | ₩68,131 | ₩68,105 | ₩68,105 | -0.04% | 200 |
|---|
| 2026.01.29 | ₩67,985 | ₩68,105 | ₩67,945 | ₩68,065 | +0.12% | 1.5천 |
|---|
| 2026.01.28 | ₩68,027 | ₩68,051 | ₩67,998 | ₩68,031 | +0.01% | 1.7천 |
|---|
| 2026.01.27 | ₩67,971 | ₩68,051 | ₩67,971 | ₩68,031 | +0.09% | 1.6천 |
|---|
| 2026.01.26 | ₩68,037 | ₩68,037 | ₩67,931 | ₩67,998 | -0.06% | 3.2천 |
|---|
| 2026.01.23 | ₩67,971 | ₩68,011 | ₩67,945 | ₩67,965 | -0.01% | 4.4천 |
|---|
| 2026.01.22 | ₩67,918 | ₩67,918 | ₩67,918 | ₩67,918 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩67,905 | ₩67,905 | ₩67,905 | ₩67,905 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩67,850 | ₩67,858 | ₩67,850 | ₩67,858 | +0.01% | 100 |
|---|
| 2026.01.16 | ₩67,891 | ₩67,945 | ₩67,891 | ₩67,925 | +0.05% | 800 |
|---|
| 2026.01.15 | ₩68,010 | ₩68,010 | ₩67,958 | ₩67,958 | -0.08% | 1.3천 |
|---|
| 2026.01.14 | ₩68,025 | ₩68,078 | ₩68,011 | ₩68,045 | +0.03% | 1.7천 |
|---|
| 2026.01.13 | ₩67,971 | ₩67,998 | ₩67,967 | ₩67,967 | -0.01% | 1.3천 |
|---|
| 2026.01.12 | ₩67,931 | ₩67,931 | ₩67,911 | ₩67,911 | -0.03% | 100 |
|---|
| 2026.01.09 | ₩67,909 | ₩67,909 | ₩67,909 | ₩67,909 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩67,905 | ₩67,905 | ₩67,851 | ₩67,878 | -0.04% | 500 |
|---|
| 2026.01.07 | ₩67,951 | ₩67,951 | ₩67,951 | ₩67,951 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩67,851 | ₩67,931 | ₩67,851 | ₩67,905 | +0.08% | 3천 |
|---|
| 2026.01.05 | ₩67,838 | ₩67,838 | ₩67,838 | ₩67,838 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩67,811 | ₩67,825 | ₩67,771 | ₩67,771 | -0.06% | 500 |
|---|
| 2025.12.31 | ₩67,798 | ₩67,878 | ₩67,798 | ₩67,798 | 0.00% | 800 |
|---|
| 2025.12.30 | ₩67,858 | ₩67,858 | ₩67,858 | ₩67,858 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩67,823 | ₩67,865 | ₩67,823 | ₩67,865 | +0.06% | 900 |
|---|
| 2025.12.26 | ₩67,798 | ₩67,825 | ₩67,771 | ₩67,818 | +0.03% | 600 |
|---|
| 2025.12.24 | ₩67,731 | ₩67,765 | ₩67,718 | ₩67,765 | +0.05% | 1.5천 |
|---|
| 2025.12.23 | ₩67,665 | ₩67,665 | ₩67,651 | ₩67,651 | -0.02% | 300 |
|---|
| 2025.12.22 | ₩67,611 | ₩67,651 | ₩67,611 | ₩67,618 | +0.01% | 900 |
|---|
| 2025.12.19 | ₩67,678 | ₩67,678 | ₩67,611 | ₩67,638 | -0.06% | 1천 |
|---|
| 2025.12.18 | ₩67,679 | ₩67,705 | ₩67,678 | ₩67,691 | +0.02% | 1.9천 |
|---|
| 2025.12.17 | ₩67,605 | ₩67,605 | ₩67,605 | ₩67,605 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩67,571 | ₩67,638 | ₩67,564 | ₩67,638 | +0.10% | 500 |
|---|
| 2025.12.15 | ₩69,012 | ₩69,159 | ₩68,972 | ₩68,972 | -0.06% | 1.2천 |
|---|
| 2025.12.12 | ₩68,959 | ₩69,092 | ₩68,932 | ₩68,939 | -0.03% | 1.3천 |
|---|
| 2025.12.11 | ₩69,045 | ₩69,132 | ₩69,024 | ₩69,024 | -0.03% | 4.7천 |
|---|
| 2025.12.10 | ₩68,839 | ₩68,985 | ₩68,839 | ₩68,979 | +0.20% | 1.8천 |
|---|
| 2025.12.09 | ₩68,912 | ₩68,912 | ₩68,912 | ₩68,912 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩68,919 | ₩68,985 | ₩68,912 | ₩68,917 | -0.00% | 1.2천 |
|---|
| 2025.12.05 | ₩68,999 | ₩69,145 | ₩68,999 | ₩68,999 | 0.00% | 1.7천 |
|---|
| 2025.12.04 | ₩69,079 | ₩69,079 | ₩69,059 | ₩69,059 | -0.03% | 600 |
|---|
| 2025.12.03 | ₩69,132 | ₩69,132 | ₩69,127 | ₩69,127 | -0.01% | 400 |
|---|
| 2025.12.02 | ₩69,031 | ₩69,052 | ₩69,031 | ₩69,039 | +0.01% | 700 |
|---|
| 2025.12.01 | ₩68,985 | ₩68,985 | ₩68,985 | ₩68,985 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩69,466 | ₩69,466 | ₩69,119 | ₩69,119 | -0.50% | 400 |
|---|
| 2025.11.26 | ₩69,092 | ₩69,152 | ₩69,092 | ₩69,152 | +0.09% | 700 |
|---|
| 2025.11.25 | ₩69,039 | ₩69,105 | ₩69,019 | ₩69,079 | +0.06% | 1.5천 |
|---|
| 2025.11.24 | ₩68,952 | ₩68,952 | ₩68,952 | ₩68,952 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩68,879 | ₩68,912 | ₩68,879 | ₩68,912 | +0.05% | 500 |
|---|
| 2025.11.20 | ₩68,825 | ₩68,959 | ₩68,812 | ₩68,825 | 0.00% | 4.2천 |
|---|
| 2025.11.19 | ₩68,765 | ₩68,812 | ₩68,765 | ₩68,765 | 0.00% | 2.8천 |
|---|
| 2025.11.18 | ₩68,769 | ₩68,786 | ₩68,732 | ₩68,732 | -0.05% | 700 |
|---|
| 2025.11.17 | ₩68,732 | ₩68,732 | ₩68,665 | ₩68,684 | -0.07% | 1.3천 |
|---|
| 2025.11.14 | ₩68,718 | ₩68,745 | ₩68,681 | ₩68,681 | -0.05% | 4.7천 |
|---|
| 2025.11.13 | ₩68,758 | ₩68,758 | ₩68,758 | ₩68,758 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩68,852 | ₩68,879 | ₩68,852 | ₩68,865 | +0.02% | 1.1천 |
|---|
| 2025.11.11 | ₩68,917 | ₩68,917 | ₩68,879 | ₩68,879 | -0.06% | 300 |
|---|
| 2025.11.10 | ₩68,756 | ₩68,756 | ₩68,598 | ₩68,738 | -0.03% | 2.2천 |
|---|
| 2025.11.07 | ₩68,738 | ₩68,738 | ₩68,738 | ₩68,738 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩68,785 | ₩68,799 | ₩68,785 | ₩68,785 | 0.00% | 600 |
|---|
| 2025.11.05 | ₩68,692 | ₩68,692 | ₩68,652 | ₩68,652 | -0.06% | 400 |
|---|
| 2025.11.04 | ₩68,718 | ₩68,718 | ₩68,706 | ₩68,706 | -0.02% | 2.2천 |
|---|
| 2025.11.03 | ₩68,705 | ₩68,705 | ₩68,705 | ₩68,705 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩68,786 | ₩68,786 | ₩68,777 | ₩68,777 | -0.01% | 100 |
|---|
| 2025.10.30 | ₩68,799 | ₩68,799 | ₩68,799 | ₩68,799 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩68,812 | ₩68,812 | ₩68,812 | ₩68,812 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩69,024 | ₩69,032 | ₩69,024 | ₩69,032 | +0.01% | 600 |
|---|
| 2025.10.27 | ₩68,985 | ₩69,239 | ₩68,973 | ₩69,012 | +0.04% | 1.4천 |
|---|
| 2025.10.24 | ₩68,972 | ₩68,972 | ₩68,972 | ₩68,972 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩68,979 | ₩68,979 | ₩68,932 | ₩68,932 | -0.07% | 1.7천 |
|---|
| 2025.10.22 | ₩68,992 | ₩68,992 | ₩68,992 | ₩68,992 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩68,959 | ₩68,967 | ₩68,959 | ₩68,967 | +0.01% | 200 |
|---|
| 2025.10.20 | ₩68,877 | ₩68,919 | ₩68,877 | ₩68,919 | +0.06% | 900 |
|---|
| 2025.10.17 | ₩68,919 | ₩68,945 | ₩68,892 | ₩68,905 | -0.02% | 1.2천 |
|---|
| 2025.10.16 | ₩68,835 | ₩69,012 | ₩68,835 | ₩68,965 | +0.19% | 2.1천 |
|---|
| 2025.10.15 | ₩68,812 | ₩68,812 | ₩68,812 | ₩68,812 | 0.00% | 500 |
|---|
| 2025.10.14 | ₩68,749 | ₩68,749 | ₩68,745 | ₩68,745 | -0.01% | 300 |
|---|
| 2025.10.13 | ₩68,645 | ₩68,645 | ₩68,645 | ₩68,645 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩68,625 | ₩68,705 | ₩68,625 | ₩68,658 | +0.05% | 2.2천 |
|---|