시장 데이터를 불러오는 중
전체 종목
Avantis Inflation Focused Equity ETF 과거 주가
Avantis Inflation Focused Equity ETF · AVIE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis Inflation Focused Equity ETF · AVIE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩107,252 | ₩107,513 | ₩107,178 | ₩107,178 | -0.07% | 2.6천 |
| 2026.10.08 | ₩105,784 | ₩106,662 | ₩105,784 | ₩106,513 | +0.69% | 800 |
| 2026.10.07 | ₩105,328 | ₩105,328 | ₩105,183 | ₩105,183 | -0.14% | 800 |
| 2026.10.06 | ₩104,912 | ₩105,448 | ₩104,912 | ₩105,401 | +0.47% | 1.6천 |
| 2026.10.05 | ₩104,537 | ₩105,148 | ₩104,535 | ₩105,148 | +0.58% | 1.3천 |
| 2026.10.02 | ₩104,040 | ₩104,252 | ₩104,040 | ₩104,252 | +0.20% | 500 |
| 2026.10.01 | ₩103,477 | ₩103,947 | ₩103,477 | ₩103,894 | +0.40% | 2.2천 |
| 2026.09.30 | ₩104,295 | ₩104,402 | ₩103,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,676 |
| -0.59% |
| 4.2천 |
| 2026.09.29 | ₩104,268 | ₩104,327 | ₩104,107 | ₩104,327 | +0.06% | 1.4천 |
|---|
| 2026.09.28 | ₩106,038 | ₩106,038 | ₩104,837 | ₩104,837 | -1.13% | 3.6천 |
|---|
| 2026.09.25 | ₩104,952 | ₩105,141 | ₩104,952 | ₩105,141 | +0.18% | 1.3천 |
|---|
| 2026.09.24 | ₩105,837 | ₩105,985 | ₩105,300 | ₩105,300 | -0.51% | 3천 |
|---|
| 2026.09.23 | ₩105,226 | ₩105,226 | ₩105,226 | ₩105,226 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩105,970 | ₩105,970 | ₩105,671 | ₩105,671 | -0.28% | 500 |
|---|
| 2026.09.21 | ₩106,119 | ₩106,119 | ₩105,597 | ₩105,597 | -0.49% | 1.7천 |
|---|
| 2026.09.18 | ₩106,481 | ₩106,481 | ₩106,396 | ₩106,396 | -0.08% | 600 |
|---|
| 2026.09.17 | ₩106,803 | ₩107,165 | ₩106,803 | ₩107,165 | +0.34% | 4천 |
|---|
| 2026.09.16 | ₩107,339 | ₩107,460 | ₩106,762 | ₩106,762 | -0.54% | 3.5천 |
|---|
| 2026.09.15 | ₩108,519 | ₩108,519 | ₩107,634 | ₩108,009 | -0.47% | 6.8천 |
|---|
| 2026.09.14 | ₩107,601 | ₩107,601 | ₩107,524 | ₩107,524 | -0.07% | 900 |
|---|
| 2026.09.11 | ₩108,211 | ₩108,211 | ₩107,464 | ₩107,464 | -0.69% | 300 |
|---|
| 2026.09.10 | ₩107,916 | ₩107,916 | ₩107,383 | ₩107,383 | -0.49% | 1.7천 |
|---|
| 2026.09.09 | ₩107,929 | ₩108,271 | ₩107,875 | ₩107,913 | -0.01% | 900 |
|---|
| 2026.09.08 | ₩108,258 | ₩108,613 | ₩108,009 | ₩108,009 | -0.23% | 5.8천 |
|---|
| 2026.09.04 | ₩109,230 | ₩109,230 | ₩108,854 | ₩108,931 | -0.27% | 1천 |
|---|
| 2026.09.03 | ₩109,985 | ₩109,985 | ₩109,985 | ₩109,985 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩109,994 | ₩109,994 | ₩109,163 | ₩109,970 | -0.02% | 5.6천 |
|---|
| 2026.09.01 | ₩108,881 | ₩108,881 | ₩108,720 | ₩108,878 | -0.00% | 2.7천 |
|---|
| 2026.08.31 | ₩107,969 | ₩108,195 | ₩107,969 | ₩108,195 | +0.21% | 1.6천 |
|---|
| 2026.08.28 | ₩107,889 | ₩107,917 | ₩107,775 | ₩107,917 | +0.03% | 900 |
|---|
| 2026.08.27 | ₩107,755 | ₩108,142 | ₩107,755 | ₩108,142 | +0.36% | 700 |
|---|
| 2026.08.26 | ₩109,035 | ₩109,035 | ₩108,727 | ₩108,738 | -0.27% | 8.3천 |
|---|
| 2026.08.25 | ₩109,069 | ₩109,069 | ₩108,896 | ₩108,896 | -0.16% | 1.3천 |
|---|
| 2026.08.24 | ₩109,324 | ₩109,324 | ₩108,669 | ₩109,014 | -0.28% | 1.5천 |
|---|
| 2026.08.21 | ₩109,015 | ₩109,163 | ₩108,874 | ₩108,876 | -0.13% | 3.6천 |
|---|
| 2026.08.20 | ₩108,680 | ₩108,680 | ₩108,152 | ₩108,152 | -0.49% | 5.7천 |
|---|
| 2026.08.19 | ₩108,667 | ₩108,724 | ₩108,667 | ₩108,724 | +0.05% | 900 |
|---|
| 2026.08.18 | ₩107,539 | ₩107,539 | ₩107,539 | ₩107,539 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩106,602 | ₩106,620 | ₩106,602 | ₩106,620 | +0.02% | 1천 |
|---|
| 2026.08.14 | ₩106,596 | ₩106,596 | ₩106,596 | ₩106,596 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩106,245 | ₩106,245 | ₩105,985 | ₩106,080 | -0.16% | 1.1천 |
|---|
| 2026.08.12 | ₩106,105 | ₩106,146 | ₩106,071 | ₩106,071 | -0.03% | 900 |
|---|
| 2026.08.11 | ₩106,300 | ₩106,374 | ₩106,092 | ₩106,092 | -0.20% | 2.7천 |
|---|
| 2026.08.10 | ₩106,105 | ₩106,172 | ₩106,105 | ₩106,172 | +0.06% | 400 |
|---|
| 2026.08.07 | ₩103,900 | ₩104,323 | ₩103,900 | ₩104,323 | +0.41% | 1.9천 |
|---|
| 2026.08.06 | ₩104,054 | ₩104,199 | ₩104,054 | ₩104,199 | +0.14% | 600 |
|---|
| 2026.08.05 | ₩103,772 | ₩103,847 | ₩103,772 | ₩103,847 | +0.07% | 600 |
|---|
| 2026.08.04 | ₩102,713 | ₩103,689 | ₩102,646 | ₩103,689 | +0.95% | 1.9천 |
|---|
| 2026.08.03 | ₩102,995 | ₩103,303 | ₩102,968 | ₩103,086 | +0.09% | 2.7천 |
|---|
| 2026.07.31 | ₩103,383 | ₩103,685 | ₩103,383 | ₩103,678 | +0.29% | 1천 |
|---|
| 2026.07.30 | ₩103,249 | ₩103,739 | ₩102,767 | ₩103,739 | +0.47% | 2.1천 |
|---|
| 2026.07.29 | ₩104,498 | ₩104,550 | ₩104,280 | ₩104,280 | -0.21% | 800 |
|---|
| 2026.07.28 | ₩104,598 | ₩104,598 | ₩104,598 | ₩104,598 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩104,121 | ₩104,121 | ₩103,724 | ₩103,724 | -0.38% | 1.5천 |
|---|
| 2026.07.24 | ₩104,349 | ₩104,349 | ₩104,114 | ₩104,114 | -0.22% | 1.6천 |
|---|
| 2026.07.23 | ₩103,812 | ₩103,812 | ₩103,483 | ₩103,483 | -0.32% | 1.1천 |
|---|
| 2026.07.22 | ₩103,913 | ₩104,014 | ₩103,551 | ₩103,617 | -0.29% | 2.3천 |
|---|
| 2026.07.21 | ₩102,659 | ₩103,174 | ₩102,659 | ₩103,174 | +0.50% | 3.2천 |
|---|
| 2026.07.20 | ₩102,368 | ₩102,368 | ₩102,368 | ₩102,368 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩103,075 | ₩103,732 | ₩102,686 | ₩102,728 | -0.34% | 1천 |
|---|
| 2026.07.16 | ₩101,734 | ₩102,351 | ₩101,734 | ₩102,167 | +0.43% | 500 |
|---|
| 2026.07.15 | ₩101,225 | ₩101,238 | ₩101,148 | ₩101,148 | -0.08% | 500 |
|---|
| 2026.07.14 | ₩101,817 | ₩101,817 | ₩101,817 | ₩101,817 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩102,391 | ₩102,391 | ₩102,391 | ₩102,391 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩101,198 | ₩101,328 | ₩101,198 | ₩101,328 | +0.13% | 400 |
|---|
| 2026.07.09 | ₩101,962 | ₩101,962 | ₩101,325 | ₩101,325 | -0.62% | 1.8천 |
|---|
| 2026.07.08 | ₩102,807 | ₩102,807 | ₩102,144 | ₩102,144 | -0.64% | 3.2천 |
|---|
| 2026.07.07 | ₩101,969 | ₩102,458 | ₩101,942 | ₩102,458 | +0.48% | 4.4천 |
|---|
| 2026.07.06 | ₩100,889 | ₩100,993 | ₩100,889 | ₩100,993 | +0.10% | 2.5천 |
|---|
| 2026.07.02 | ₩100,500 | ₩101,258 | ₩100,500 | ₩101,258 | +0.75% | 3.3천 |
|---|
| 2026.07.01 | ₩99,678 | ₩99,678 | ₩99,678 | ₩99,678 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩99,978 | ₩99,978 | ₩99,697 | ₩99,697 | -0.28% | 200 |
|---|
| 2026.06.29 | ₩100,614 | ₩100,614 | ₩100,098 | ₩100,258 | -0.35% | 600 |
|---|
| 2026.06.26 | ₩100,138 | ₩100,531 | ₩100,138 | ₩100,531 | +0.39% | 1.1천 |
|---|
| 2026.06.25 | ₩99,294 | ₩99,294 | ₩99,294 | ₩99,294 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩98,697 | ₩98,697 | ₩98,619 | ₩98,619 | -0.08% | 1.5천 |
|---|
| 2026.06.23 | ₩98,824 | ₩99,029 | ₩98,798 | ₩99,029 | +0.21% | 900 |
|---|
| 2026.06.22 | ₩97,953 | ₩98,435 | ₩97,953 | ₩98,301 | +0.36% | 1.5천 |
|---|
| 2026.06.18 | ₩98,047 | ₩98,047 | ₩97,403 | ₩97,695 | -0.36% | 1.8천 |
|---|
| 2026.06.17 | ₩98,602 | ₩98,602 | ₩98,602 | ₩98,602 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩99,877 | ₩99,877 | ₩99,571 | ₩99,571 | -0.31% | 300 |
|---|
| 2026.06.15 | ₩100,205 | ₩100,205 | ₩99,776 | ₩99,776 | -0.43% | 2.8천 |
|---|
| 2026.06.12 | ₩100,795 | ₩100,836 | ₩100,706 | ₩100,706 | -0.09% | 300 |
|---|
| 2026.06.11 | ₩100,474 | ₩100,474 | ₩100,077 | ₩100,077 | -0.40% | 400 |
|---|
| 2026.06.10 | ₩100,474 | ₩100,474 | ₩99,967 | ₩99,967 | -0.50% | 600 |
|---|
| 2026.06.09 | ₩99,213 | ₩99,555 | ₩99,213 | ₩99,555 | +0.34% | 400 |
|---|
| 2026.06.08 | ₩100,232 | ₩100,232 | ₩99,763 | ₩99,794 | -0.44% | 1천 |
|---|
| 2026.06.05 | ₩100,232 | ₩100,286 | ₩99,809 | ₩99,809 | -0.42% | 2.7천 |
|---|
| 2026.06.04 | ₩100,219 | ₩100,219 | ₩100,091 | ₩100,091 | -0.13% | 100 |
|---|
| 2026.06.03 | ₩99,367 | ₩99,367 | ₩99,181 | ₩99,181 | -0.19% | 600 |
|---|
| 2026.06.02 | ₩98,717 | ₩98,760 | ₩98,717 | ₩98,760 | +0.04% | 500 |
|---|
| 2026.06.01 | ₩98,221 | ₩98,489 | ₩98,221 | ₩98,328 | +0.11% | 1.1천 |
|---|
| 2026.05.29 | ₩98,583 | ₩98,717 | ₩98,390 | ₩98,390 | -0.20% | 1.3천 |
|---|
| 2026.05.28 | ₩99,361 | ₩99,522 | ₩99,361 | ₩99,383 | +0.02% | 1.3천 |
|---|
| 2026.05.27 | ₩99,227 | ₩99,656 | ₩99,221 | ₩99,221 | -0.01% | 2.1천 |
|---|
| 2026.05.26 | ₩99,650 | ₩99,650 | ₩99,650 | ₩99,650 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩100,782 | ₩100,782 | ₩100,550 | ₩100,550 | -0.23% | 600 |
|---|
| 2026.05.21 | ₩100,018 | ₩100,018 | ₩99,709 | ₩99,905 | -0.11% | 900 |
|---|
| 2026.05.20 | ₩100,299 | ₩100,340 | ₩99,924 | ₩99,976 | -0.32% | 5천 |
|---|
| 2026.05.19 | ₩100,514 | ₩100,621 | ₩100,346 | ₩100,346 | -0.17% | 1.8천 |
|---|
| 2026.05.18 | ₩100,179 | ₩100,252 | ₩100,105 | ₩100,252 | +0.07% | 2.6천 |
|---|
| 2026.05.15 | ₩99,763 | ₩99,763 | ₩99,500 | ₩99,500 | -0.26% | 500 |
|---|
| 2026.05.14 | ₩99,723 | ₩99,723 | ₩99,720 | ₩99,720 | -0.00% | 200 |
|---|
| 2026.05.13 | ₩99,361 | ₩99,574 | ₩99,361 | ₩99,574 | +0.21% | 200 |
|---|
| 2026.05.12 | ₩99,508 | ₩99,508 | ₩99,508 | ₩99,508 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩98,342 | ₩98,342 | ₩98,328 | ₩98,328 | -0.01% | 900 |
|---|
| 2026.05.08 | ₩97,376 | ₩97,604 | ₩97,254 | ₩97,254 | -0.13% | 8.9천 |
|---|
| 2026.05.07 | ₩97,282 | ₩97,430 | ₩97,028 | ₩97,272 | -0.01% | 1.7천 |
|---|
| 2026.05.06 | ₩98,543 | ₩98,622 | ₩98,543 | ₩98,622 | +0.08% | 500 |
|---|
| 2026.05.05 | ₩99,307 | ₩99,371 | ₩99,307 | ₩99,371 | +0.06% | 100 |
|---|
| 2026.05.04 | ₩99,227 | ₩99,320 | ₩98,583 | ₩98,968 | -0.26% | 2.3천 |
|---|
| 2026.05.01 | ₩99,088 | ₩99,088 | ₩99,088 | ₩99,088 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩99,200 | ₩99,629 | ₩99,200 | ₩99,629 | +0.43% | 1.9천 |
|---|
| 2026.04.29 | ₩97,926 | ₩98,293 | ₩97,926 | ₩98,293 | +0.38% | 1천 |
|---|
| 2026.04.28 | ₩98,116 | ₩98,116 | ₩98,116 | ₩98,116 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩97,892 | ₩97,993 | ₩97,396 | ₩97,396 | -0.51% | 3.6천 |
|---|
| 2026.04.24 | ₩97,428 | ₩97,428 | ₩97,428 | ₩97,428 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩97,644 | ₩97,679 | ₩97,550 | ₩97,679 | +0.04% | 400 |
|---|
| 2026.04.22 | ₩97,041 | ₩97,077 | ₩97,041 | ₩97,077 | +0.04% | 600 |
|---|
| 2026.04.21 | ₩96,639 | ₩96,639 | ₩96,330 | ₩96,582 | -0.06% | 400 |
|---|
| 2026.04.20 | ₩97,188 | ₩97,188 | ₩96,652 | ₩96,652 | -0.55% | 900 |
|---|
| 2026.04.17 | ₩96,210 | ₩96,796 | ₩96,143 | ₩96,796 | +0.61% | 1천 |
|---|
| 2026.04.16 | ₩96,826 | ₩96,969 | ₩96,735 | ₩96,969 | +0.15% | 3.3천 |
|---|
| 2026.04.15 | ₩96,639 | ₩96,639 | ₩96,501 | ₩96,501 | -0.14% | 200 |
|---|
| 2026.04.14 | ₩97,041 | ₩97,041 | ₩96,880 | ₩96,880 | -0.17% | 500 |
|---|
| 2026.04.13 | ₩97,490 | ₩97,501 | ₩97,490 | ₩97,501 | +0.01% | 200 |
|---|
| 2026.04.10 | ₩97,323 | ₩97,323 | ₩97,164 | ₩97,164 | -0.16% | 500 |
|---|
| 2026.04.09 | ₩98,375 | ₩98,395 | ₩97,980 | ₩97,980 | -0.40% | 900 |
|---|
| 2026.04.08 | ₩97,969 | ₩97,969 | ₩97,969 | ₩97,969 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩97,636 | ₩97,636 | ₩97,636 | ₩97,636 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩97,993 | ₩97,993 | ₩97,121 | ₩97,426 | -0.58% | 1.9천 |
|---|
| 2026.04.02 | ₩97,376 | ₩97,376 | ₩97,352 | ₩97,352 | -0.02% | 300 |
|---|
| 2026.04.01 | ₩97,255 | ₩97,430 | ₩97,239 | ₩97,239 | -0.02% | 1.3천 |
|---|
| 2026.03.31 | ₩98,462 | ₩98,462 | ₩97,849 | ₩97,849 | -0.62% | 200 |
|---|
| 2026.03.30 | ₩98,623 | ₩98,623 | ₩97,001 | ₩97,171 | -1.47% | 2.3천 |
|---|
| 2026.03.27 | ₩97,416 | ₩97,470 | ₩97,015 | ₩97,015 | -0.41% | 3.4천 |
|---|
| 2026.03.26 | ₩97,416 | ₩97,416 | ₩97,056 | ₩97,056 | -0.37% | 300 |
|---|
| 2026.03.25 | ₩97,162 | ₩97,162 | ₩96,967 | ₩96,967 | -0.20% | 700 |
|---|
| 2026.03.24 | ₩96,116 | ₩96,867 | ₩96,116 | ₩96,493 | +0.39% | 7.9천 |
|---|
| 2026.03.23 | ₩95,848 | ₩95,848 | ₩95,586 | ₩95,586 | -0.27% | 200 |
|---|
| 2026.03.20 | ₩95,593 | ₩95,713 | ₩94,895 | ₩94,971 | -0.65% | 8.9천 |
|---|
| 2026.03.19 | ₩95,767 | ₩95,834 | ₩95,711 | ₩95,711 | -0.06% | 600 |
|---|
| 2026.03.18 | ₩95,889 | ₩95,968 | ₩95,889 | ₩95,937 | +0.05% | 1.4천 |
|---|
| 2026.03.17 | ₩97,644 | ₩97,644 | ₩97,167 | ₩97,167 | -0.49% | 1.2천 |
|---|
| 2026.03.16 | ₩97,041 | ₩97,041 | ₩96,987 | ₩97,014 | -0.03% | 1.5천 |
|---|
| 2026.03.13 | ₩96,558 | ₩96,558 | ₩96,558 | ₩96,558 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩97,349 | ₩97,349 | ₩96,816 | ₩96,816 | -0.55% | 2.5천 |
|---|
| 2026.03.11 | ₩96,746 | ₩97,215 | ₩96,746 | ₩97,215 | +0.49% | 800 |
|---|
| 2026.03.10 | ₩96,887 | ₩96,887 | ₩96,887 | ₩96,887 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩97,014 | ₩97,504 | ₩97,014 | ₩97,504 | +0.50% | 1.5천 |
|---|
| 2026.03.06 | ₩96,531 | ₩97,336 | ₩96,531 | ₩97,327 | +0.82% | 500 |
|---|
| 2026.03.05 | ₩97,698 | ₩97,698 | ₩97,564 | ₩97,619 | -0.08% | 500 |
|---|
| 2026.03.04 | ₩98,663 | ₩98,784 | ₩98,663 | ₩98,772 | +0.11% | 1.6천 |
|---|
| 2026.03.03 | ₩98,037 | ₩98,637 | ₩97,765 | ₩98,637 | +0.61% | 1.6천 |
|---|
| 2026.03.02 | ₩100,058 | ₩100,286 | ₩99,683 | ₩100,250 | +0.19% | 3.8천 |
|---|
| 2026.02.27 | ₩100,159 | ₩100,159 | ₩100,159 | ₩100,159 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩98,650 | ₩99,021 | ₩98,650 | ₩99,021 | +0.38% | 400 |
|---|
| 2026.02.25 | ₩98,301 | ₩98,831 | ₩98,301 | ₩98,806 | +0.51% | 400 |
|---|
| 2026.02.24 | ₩98,516 | ₩98,980 | ₩98,516 | ₩98,980 | +0.47% | 300 |
|---|
| 2026.02.23 | ₩98,610 | ₩98,918 | ₩98,610 | ₩98,694 | +0.09% | 1.4천 |
|---|
| 2026.02.20 | ₩97,550 | ₩98,242 | ₩97,550 | ₩98,242 | +0.71% | 400 |
|---|
| 2026.02.19 | ₩98,107 | ₩98,198 | ₩98,087 | ₩98,198 | +0.09% | 1.4천 |
|---|
| 2026.02.18 | ₩98,006 | ₩98,115 | ₩97,752 | ₩98,115 | +0.11% | 700 |
|---|
| 2026.02.17 | ₩97,584 | ₩97,609 | ₩97,510 | ₩97,609 | +0.03% | 600 |
|---|
| 2026.02.13 | ₩97,926 | ₩98,422 | ₩97,832 | ₩97,921 | -0.01% | 2.9천 |
|---|
| 2026.02.12 | ₩98,650 | ₩98,650 | ₩97,351 | ₩97,351 | -1.32% | 1.6천 |
|---|
| 2026.02.11 | ₩97,725 | ₩98,326 | ₩97,631 | ₩98,326 | +0.61% | 4천 |
|---|
| 2026.02.10 | ₩97,175 | ₩97,175 | ₩96,884 | ₩96,884 | -0.30% | 2.1천 |
|---|
| 2026.02.09 | ₩97,282 | ₩97,289 | ₩97,091 | ₩97,091 | -0.20% | 3천 |
|---|
| 2026.02.06 | ₩97,222 | ₩97,356 | ₩97,222 | ₩97,356 | +0.14% | 4천 |
|---|
| 2026.02.05 | ₩96,062 | ₩96,062 | ₩95,405 | ₩95,485 | -0.60% | 1.7천 |
|---|
| 2026.02.04 | ₩95,526 | ₩96,124 | ₩95,526 | ₩96,124 | +0.63% | 1.8천 |
|---|
| 2026.02.03 | ₩94,708 | ₩94,854 | ₩94,708 | ₩94,854 | +0.15% | 300 |
|---|
| 2026.02.02 | ₩93,260 | ₩93,451 | ₩93,260 | ₩93,451 | +0.21% | 500 |
|---|
| 2026.01.30 | ₩92,911 | ₩93,339 | ₩92,911 | ₩93,339 | +0.46% | 500 |
|---|
| 2026.01.29 | ₩93,729 | ₩93,729 | ₩93,256 | ₩93,256 | -0.51% | 2천 |
|---|
| 2026.01.28 | ₩93,273 | ₩93,273 | ₩92,696 | ₩92,869 | -0.43% | 2.5천 |
|---|
| 2026.01.27 | ₩92,750 | ₩92,932 | ₩92,750 | ₩92,932 | +0.20% | 500 |
|---|
| 2026.01.26 | ₩93,300 | ₩93,367 | ₩93,179 | ₩93,313 | +0.01% | 1.2천 |
|---|
| 2026.01.23 | ₩93,199 | ₩93,199 | ₩93,126 | ₩93,126 | -0.08% | 900 |
|---|
| 2026.01.22 | ₩93,058 | ₩93,179 | ₩92,991 | ₩93,010 | -0.05% | 1.6천 |
|---|
| 2026.01.21 | ₩92,120 | ₩92,596 | ₩92,120 | ₩92,596 | +0.52% | 1.4천 |
|---|
| 2026.01.20 | ₩91,209 | ₩91,209 | ₩91,209 | ₩91,209 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩91,256 | ₩91,256 | ₩91,256 | ₩91,256 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩91,321 | ₩91,785 | ₩91,317 | ₩91,445 | +0.14% | 1.9천 |
|---|
| 2026.01.14 | ₩91,436 | ₩92,039 | ₩91,436 | ₩91,752 | +0.35% | 300 |
|---|
| 2026.01.13 | ₩90,873 | ₩90,873 | ₩90,521 | ₩90,521 | -0.39% | 400 |
|---|
| 2026.01.12 | ₩90,394 | ₩90,394 | ₩90,394 | ₩90,394 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩90,298 | ₩90,298 | ₩90,228 | ₩90,228 | -0.08% | 500 |
|---|
| 2026.01.08 | ₩90,135 | ₩90,135 | ₩90,135 | ₩90,135 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩89,143 | ₩89,278 | ₩89,143 | ₩89,278 | +0.15% | 200 |
|---|
| 2026.01.06 | ₩89,398 | ₩89,398 | ₩89,386 | ₩89,386 | -0.01% | 400 |
|---|
| 2026.01.05 | ₩88,566 | ₩89,492 | ₩88,566 | ₩89,287 | +0.81% | 2천 |
|---|
| 2026.01.02 | ₩88,928 | ₩88,928 | ₩88,738 | ₩88,738 | -0.21% | 200 |
|---|
| 2025.12.31 | ₩88,406 | ₩88,406 | ₩88,204 | ₩88,204 | -0.23% | 400 |
|---|
| 2025.12.30 | ₩88,717 | ₩88,717 | ₩88,717 | ₩88,717 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩88,597 | ₩88,597 | ₩88,530 | ₩88,530 | -0.08% | 900 |
|---|
| 2025.12.26 | ₩88,537 | ₩88,537 | ₩88,537 | ₩88,537 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩88,671 | ₩88,671 | ₩88,671 | ₩88,671 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩88,507 | ₩88,507 | ₩88,507 | ₩88,507 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩88,365 | ₩88,371 | ₩88,365 | ₩88,371 | +0.01% | 400 |
|---|
| 2025.12.19 | ₩87,909 | ₩87,909 | ₩87,715 | ₩87,715 | -0.22% | 600 |
|---|
| 2025.12.18 | ₩87,417 | ₩87,417 | ₩87,417 | ₩87,417 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩87,668 | ₩87,789 | ₩87,668 | ₩87,789 | +0.14% | 400 |
|---|
| 2025.12.16 | ₩87,368 | ₩87,368 | ₩87,368 | ₩87,368 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩89,084 | ₩89,084 | ₩89,084 | ₩89,084 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩88,906 | ₩88,906 | ₩88,540 | ₩88,658 | -0.28% | 900 |
|---|
| 2025.12.11 | ₩88,754 | ₩88,754 | ₩88,513 | ₩88,647 | -0.12% | 800 |
|---|
| 2025.12.10 | ₩87,172 | ₩87,783 | ₩87,172 | ₩87,783 | +0.70% | 300 |
|---|
| 2025.12.09 | ₩86,916 | ₩86,916 | ₩86,916 | ₩86,916 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩86,888 | ₩86,888 | ₩86,888 | ₩86,888 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩88,379 | ₩88,379 | ₩87,824 | ₩87,824 | -0.63% | 300 |
|---|
| 2025.12.04 | ₩88,245 | ₩88,245 | ₩88,206 | ₩88,206 | -0.04% | 100 |
|---|
| 2025.12.03 | ₩88,392 | ₩88,674 | ₩88,392 | ₩88,513 | +0.14% | 300 |
|---|
| 2025.12.02 | ₩87,675 | ₩87,909 | ₩87,675 | ₩87,861 | +0.21% | 1천 |
|---|
| 2025.12.01 | ₩88,996 | ₩88,996 | ₩88,415 | ₩88,415 | -0.65% | 1.3천 |
|---|
| 2025.11.28 | ₩88,919 | ₩88,919 | ₩88,919 | ₩88,919 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩88,808 | ₩88,808 | ₩88,615 | ₩88,615 | -0.22% | 300 |
|---|
| 2025.11.25 | ₩87,695 | ₩88,078 | ₩87,695 | ₩88,078 | +0.44% | 100 |
|---|
| 2025.11.24 | ₩87,228 | ₩87,228 | ₩87,228 | ₩87,228 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩86,823 | ₩87,024 | ₩86,642 | ₩87,024 | +0.23% | 500 |
|---|
| 2025.11.20 | ₩87,534 | ₩87,534 | ₩85,980 | ₩85,980 | -1.78% | 300 |
|---|
| 2025.11.19 | ₩86,729 | ₩86,756 | ₩86,488 | ₩86,627 | -0.12% | 3.5천 |
|---|
| 2025.11.18 | ₩86,689 | ₩87,140 | ₩86,689 | ₩87,140 | +0.52% | 400 |
|---|
| 2025.11.17 | ₩86,523 | ₩86,523 | ₩86,523 | ₩86,523 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩87,240 | ₩87,240 | ₩87,240 | ₩87,240 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩87,641 | ₩87,641 | ₩87,034 | ₩87,034 | -0.69% | 200 |
|---|
| 2025.11.12 | ₩87,226 | ₩87,226 | ₩87,120 | ₩87,120 | -0.12% | 1.6천 |
|---|
| 2025.11.11 | ₩86,882 | ₩86,882 | ₩86,882 | ₩86,882 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩85,693 | ₩85,693 | ₩85,693 | ₩85,693 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩84,571 | ₩85,081 | ₩84,526 | ₩85,081 | +0.60% | 300 |
|---|
| 2025.11.06 | ₩84,321 | ₩84,321 | ₩84,321 | ₩84,321 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩84,144 | ₩84,144 | ₩84,144 | ₩84,144 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩83,753 | ₩83,753 | ₩83,699 | ₩83,706 | -0.06% | 500 |
|---|
| 2025.11.03 | ₩83,779 | ₩83,810 | ₩83,731 | ₩83,810 | +0.04% | 900 |
|---|
| 2025.10.31 | ₩83,962 | ₩84,329 | ₩83,962 | ₩84,301 | +0.40% | 900 |
|---|
| 2025.10.30 | ₩84,611 | ₩84,611 | ₩84,168 | ₩84,168 | -0.52% | 800 |
|---|
| 2025.10.29 | ₩84,036 | ₩84,036 | ₩84,036 | ₩84,036 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩84,705 | ₩84,758 | ₩84,504 | ₩84,504 | -0.24% | 1천 |
|---|
| 2025.10.27 | ₩84,852 | ₩85,071 | ₩84,799 | ₩85,071 | +0.26% | 1천 |
|---|
| 2025.10.24 | ₩85,091 | ₩85,091 | ₩85,091 | ₩85,091 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩85,205 | ₩85,205 | ₩85,205 | ₩85,205 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩84,664 | ₩84,664 | ₩84,664 | ₩84,664 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩84,549 | ₩84,549 | ₩84,549 | ₩84,549 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩84,906 | ₩84,906 | ₩84,867 | ₩84,867 | -0.05% | 300 |
|---|
| 2025.10.17 | ₩84,088 | ₩84,088 | ₩84,088 | ₩84,088 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩83,981 | ₩83,981 | ₩83,753 | ₩83,793 | -0.22% | 500 |
|---|
| 2025.10.15 | ₩85,026 | ₩85,026 | ₩84,491 | ₩84,491 | -0.63% | 100 |
|---|
| 2025.10.14 | ₩84,718 | ₩84,718 | ₩84,718 | ₩84,718 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩84,074 | ₩84,455 | ₩84,074 | ₩84,384 | +0.37% | 600 |
|---|
| 2025.10.10 | ₩83,806 | ₩83,806 | ₩83,806 | ₩83,806 | 0.00% | 100 |
|---|