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 | ₩106,738 | ₩106,999 | ₩106,665 | ₩106,665 | -0.07% | 2.6천 |
| 2026.10.08 | ₩105,277 | ₩106,151 | ₩105,277 | ₩106,003 | +0.69% | 800 |
| 2026.10.07 | ₩104,823 | ₩104,823 | ₩104,679 | ₩104,679 | -0.14% | 800 |
| 2026.10.06 | ₩104,410 | ₩104,944 | ₩104,410 | ₩104,897 | +0.47% | 1.6천 |
| 2026.10.05 | ₩104,036 | ₩104,645 | ₩104,035 | ₩104,645 | +0.58% | 1.3천 |
| 2026.10.02 | ₩103,542 | ₩103,753 | ₩103,542 | ₩103,753 | +0.20% | 500 |
| 2026.10.01 | ₩102,982 | ₩103,449 | ₩102,982 | ₩103,397 | +0.40% | 2.2천 |
| 2026.09.30 | ₩103,796 | ₩103,903 | ₩103,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,179 |
| -0.59% |
| 4.2천 |
| 2026.09.29 | ₩103,769 | ₩103,828 | ₩103,609 | ₩103,828 | +0.06% | 1.4천 |
|---|
| 2026.09.28 | ₩105,531 | ₩105,531 | ₩104,335 | ₩104,335 | -1.13% | 3.6천 |
|---|
| 2026.09.25 | ₩104,450 | ₩104,638 | ₩104,450 | ₩104,638 | +0.18% | 1.3천 |
|---|
| 2026.09.24 | ₩105,331 | ₩105,477 | ₩104,795 | ₩104,795 | -0.51% | 3천 |
|---|
| 2026.09.23 | ₩104,722 | ₩104,722 | ₩104,722 | ₩104,722 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩105,463 | ₩105,463 | ₩105,165 | ₩105,165 | -0.28% | 500 |
|---|
| 2026.09.21 | ₩105,611 | ₩105,611 | ₩105,092 | ₩105,092 | -0.49% | 1.7천 |
|---|
| 2026.09.18 | ₩105,971 | ₩105,971 | ₩105,887 | ₩105,887 | -0.08% | 600 |
|---|
| 2026.09.17 | ₩106,291 | ₩106,652 | ₩106,291 | ₩106,652 | +0.34% | 4천 |
|---|
| 2026.09.16 | ₩106,825 | ₩106,945 | ₩106,251 | ₩106,251 | -0.54% | 3.5천 |
|---|
| 2026.09.15 | ₩107,999 | ₩107,999 | ₩107,119 | ₩107,492 | -0.47% | 6.8천 |
|---|
| 2026.09.14 | ₩107,085 | ₩107,085 | ₩107,009 | ₩107,009 | -0.07% | 900 |
|---|
| 2026.09.11 | ₩107,693 | ₩107,693 | ₩106,949 | ₩106,949 | -0.69% | 300 |
|---|
| 2026.09.10 | ₩107,399 | ₩107,399 | ₩106,869 | ₩106,869 | -0.49% | 1.7천 |
|---|
| 2026.09.09 | ₩107,412 | ₩107,753 | ₩107,359 | ₩107,396 | -0.01% | 900 |
|---|
| 2026.09.08 | ₩107,739 | ₩108,093 | ₩107,492 | ₩107,492 | -0.23% | 5.8천 |
|---|
| 2026.09.04 | ₩108,707 | ₩108,707 | ₩108,333 | ₩108,409 | -0.27% | 1천 |
|---|
| 2026.09.03 | ₩109,458 | ₩109,458 | ₩109,458 | ₩109,458 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩109,467 | ₩109,467 | ₩108,640 | ₩109,443 | -0.02% | 5.6천 |
|---|
| 2026.09.01 | ₩108,360 | ₩108,360 | ₩108,200 | ₩108,357 | -0.00% | 2.7천 |
|---|
| 2026.08.31 | ₩107,452 | ₩107,677 | ₩107,452 | ₩107,677 | +0.21% | 1.6천 |
|---|
| 2026.08.28 | ₩107,372 | ₩107,400 | ₩107,259 | ₩107,400 | +0.03% | 900 |
|---|
| 2026.08.27 | ₩107,239 | ₩107,624 | ₩107,239 | ₩107,624 | +0.36% | 700 |
|---|
| 2026.08.26 | ₩108,513 | ₩108,513 | ₩108,206 | ₩108,217 | -0.27% | 8.3천 |
|---|
| 2026.08.25 | ₩108,547 | ₩108,547 | ₩108,374 | ₩108,374 | -0.16% | 1.3천 |
|---|
| 2026.08.24 | ₩108,800 | ₩108,800 | ₩108,149 | ₩108,492 | -0.28% | 1.5천 |
|---|
| 2026.08.21 | ₩108,493 | ₩108,640 | ₩108,353 | ₩108,354 | -0.13% | 3.6천 |
|---|
| 2026.08.20 | ₩108,160 | ₩108,160 | ₩107,634 | ₩107,634 | -0.49% | 5.7천 |
|---|
| 2026.08.19 | ₩108,146 | ₩108,204 | ₩108,146 | ₩108,204 | +0.05% | 900 |
|---|
| 2026.08.18 | ₩107,024 | ₩107,024 | ₩107,024 | ₩107,024 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩106,091 | ₩106,110 | ₩106,091 | ₩106,110 | +0.02% | 1천 |
|---|
| 2026.08.14 | ₩106,086 | ₩106,086 | ₩106,086 | ₩106,086 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩105,736 | ₩105,736 | ₩105,477 | ₩105,572 | -0.16% | 1.1천 |
|---|
| 2026.08.12 | ₩105,597 | ₩105,637 | ₩105,563 | ₩105,563 | -0.03% | 900 |
|---|
| 2026.08.11 | ₩105,791 | ₩105,864 | ₩105,584 | ₩105,584 | -0.20% | 2.7천 |
|---|
| 2026.08.10 | ₩105,597 | ₩105,664 | ₩105,597 | ₩105,664 | +0.06% | 400 |
|---|
| 2026.08.07 | ₩103,402 | ₩103,824 | ₩103,402 | ₩103,824 | +0.41% | 1.9천 |
|---|
| 2026.08.06 | ₩103,556 | ₩103,700 | ₩103,556 | ₩103,700 | +0.14% | 600 |
|---|
| 2026.08.05 | ₩103,275 | ₩103,350 | ₩103,275 | ₩103,350 | +0.07% | 600 |
|---|
| 2026.08.04 | ₩102,221 | ₩103,193 | ₩102,154 | ₩103,193 | +0.95% | 1.9천 |
|---|
| 2026.08.03 | ₩102,501 | ₩102,808 | ₩102,475 | ₩102,592 | +0.09% | 2.7천 |
|---|
| 2026.07.31 | ₩102,888 | ₩103,189 | ₩102,888 | ₩103,182 | +0.29% | 1천 |
|---|
| 2026.07.30 | ₩102,755 | ₩103,242 | ₩102,275 | ₩103,242 | +0.47% | 2.1천 |
|---|
| 2026.07.29 | ₩103,997 | ₩104,049 | ₩103,781 | ₩103,781 | -0.21% | 800 |
|---|
| 2026.07.28 | ₩104,097 | ₩104,097 | ₩104,097 | ₩104,097 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩103,622 | ₩103,622 | ₩103,227 | ₩103,227 | -0.38% | 1.5천 |
|---|
| 2026.07.24 | ₩103,849 | ₩103,849 | ₩103,616 | ₩103,616 | -0.22% | 1.6천 |
|---|
| 2026.07.23 | ₩103,315 | ₩103,315 | ₩102,987 | ₩102,987 | -0.32% | 1.1천 |
|---|
| 2026.07.22 | ₩103,416 | ₩103,516 | ₩103,055 | ₩103,121 | -0.29% | 2.3천 |
|---|
| 2026.07.21 | ₩102,168 | ₩102,680 | ₩102,168 | ₩102,680 | +0.50% | 3.2천 |
|---|
| 2026.07.20 | ₩101,878 | ₩101,878 | ₩101,878 | ₩101,878 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩102,581 | ₩103,235 | ₩102,194 | ₩102,236 | -0.34% | 1천 |
|---|
| 2026.07.16 | ₩101,247 | ₩101,861 | ₩101,247 | ₩101,678 | +0.43% | 500 |
|---|
| 2026.07.15 | ₩100,740 | ₩100,753 | ₩100,664 | ₩100,664 | -0.08% | 500 |
|---|
| 2026.07.14 | ₩101,330 | ₩101,330 | ₩101,330 | ₩101,330 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩101,901 | ₩101,901 | ₩101,901 | ₩101,901 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩100,713 | ₩100,843 | ₩100,713 | ₩100,843 | +0.13% | 400 |
|---|
| 2026.07.09 | ₩101,474 | ₩101,474 | ₩100,840 | ₩100,840 | -0.62% | 1.8천 |
|---|
| 2026.07.08 | ₩102,315 | ₩102,315 | ₩101,655 | ₩101,655 | -0.64% | 3.2천 |
|---|
| 2026.07.07 | ₩101,481 | ₩101,968 | ₩101,454 | ₩101,968 | +0.48% | 4.4천 |
|---|
| 2026.07.06 | ₩100,406 | ₩100,509 | ₩100,406 | ₩100,509 | +0.10% | 2.5천 |
|---|
| 2026.07.02 | ₩100,019 | ₩100,773 | ₩100,019 | ₩100,773 | +0.75% | 3.3천 |
|---|
| 2026.07.01 | ₩99,201 | ₩99,201 | ₩99,201 | ₩99,201 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩99,499 | ₩99,499 | ₩99,220 | ₩99,220 | -0.28% | 200 |
|---|
| 2026.06.29 | ₩100,133 | ₩100,133 | ₩99,619 | ₩99,778 | -0.35% | 600 |
|---|
| 2026.06.26 | ₩99,659 | ₩100,050 | ₩99,659 | ₩100,050 | +0.39% | 1.1천 |
|---|
| 2026.06.25 | ₩98,818 | ₩98,818 | ₩98,818 | ₩98,818 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩98,224 | ₩98,224 | ₩98,147 | ₩98,147 | -0.08% | 1.5천 |
|---|
| 2026.06.23 | ₩98,351 | ₩98,555 | ₩98,324 | ₩98,555 | +0.21% | 900 |
|---|
| 2026.06.22 | ₩97,484 | ₩97,964 | ₩97,484 | ₩97,831 | +0.36% | 1.5천 |
|---|
| 2026.06.18 | ₩97,577 | ₩97,577 | ₩96,937 | ₩97,228 | -0.36% | 1.8천 |
|---|
| 2026.06.17 | ₩98,130 | ₩98,130 | ₩98,130 | ₩98,130 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩99,399 | ₩99,399 | ₩99,094 | ₩99,094 | -0.31% | 300 |
|---|
| 2026.06.15 | ₩99,726 | ₩99,726 | ₩99,299 | ₩99,299 | -0.43% | 2.8천 |
|---|
| 2026.06.12 | ₩100,313 | ₩100,353 | ₩100,223 | ₩100,223 | -0.09% | 300 |
|---|
| 2026.06.11 | ₩99,993 | ₩99,993 | ₩99,598 | ₩99,598 | -0.40% | 400 |
|---|
| 2026.06.10 | ₩99,993 | ₩99,993 | ₩99,488 | ₩99,488 | -0.50% | 600 |
|---|
| 2026.06.09 | ₩98,738 | ₩99,078 | ₩98,738 | ₩99,078 | +0.34% | 400 |
|---|
| 2026.06.08 | ₩99,752 | ₩99,752 | ₩99,285 | ₩99,316 | -0.44% | 1천 |
|---|
| 2026.06.05 | ₩99,752 | ₩99,806 | ₩99,331 | ₩99,331 | -0.42% | 2.7천 |
|---|
| 2026.06.04 | ₩99,739 | ₩99,739 | ₩99,612 | ₩99,612 | -0.13% | 100 |
|---|
| 2026.06.03 | ₩98,892 | ₩98,892 | ₩98,706 | ₩98,706 | -0.19% | 600 |
|---|
| 2026.06.02 | ₩98,244 | ₩98,287 | ₩98,244 | ₩98,287 | +0.04% | 500 |
|---|
| 2026.06.01 | ₩97,751 | ₩98,018 | ₩97,751 | ₩97,857 | +0.11% | 1.1천 |
|---|
| 2026.05.29 | ₩98,111 | ₩98,244 | ₩97,919 | ₩97,919 | -0.20% | 1.3천 |
|---|
| 2026.05.28 | ₩98,885 | ₩99,045 | ₩98,885 | ₩98,908 | +0.02% | 1.3천 |
|---|
| 2026.05.27 | ₩98,752 | ₩99,179 | ₩98,746 | ₩98,746 | -0.01% | 2.1천 |
|---|
| 2026.05.26 | ₩99,173 | ₩99,173 | ₩99,173 | ₩99,173 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩100,300 | ₩100,300 | ₩100,069 | ₩100,069 | -0.23% | 600 |
|---|
| 2026.05.21 | ₩99,539 | ₩99,539 | ₩99,232 | ₩99,427 | -0.11% | 900 |
|---|
| 2026.05.20 | ₩99,819 | ₩99,859 | ₩99,445 | ₩99,497 | -0.32% | 5천 |
|---|
| 2026.05.19 | ₩100,033 | ₩100,139 | ₩99,866 | ₩99,866 | -0.17% | 1.8천 |
|---|
| 2026.05.18 | ₩99,699 | ₩99,772 | ₩99,626 | ₩99,772 | +0.07% | 2.6천 |
|---|
| 2026.05.15 | ₩99,285 | ₩99,285 | ₩99,024 | ₩99,024 | -0.26% | 500 |
|---|
| 2026.05.14 | ₩99,245 | ₩99,245 | ₩99,243 | ₩99,243 | -0.00% | 200 |
|---|
| 2026.05.13 | ₩98,885 | ₩99,097 | ₩98,885 | ₩99,097 | +0.21% | 200 |
|---|
| 2026.05.12 | ₩99,032 | ₩99,032 | ₩99,032 | ₩99,032 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩97,871 | ₩97,871 | ₩97,857 | ₩97,857 | -0.01% | 900 |
|---|
| 2026.05.08 | ₩96,910 | ₩97,137 | ₩96,788 | ₩96,788 | -0.13% | 8.9천 |
|---|
| 2026.05.07 | ₩96,817 | ₩96,963 | ₩96,563 | ₩96,806 | -0.01% | 1.7천 |
|---|
| 2026.05.06 | ₩98,071 | ₩98,150 | ₩98,071 | ₩98,150 | +0.08% | 500 |
|---|
| 2026.05.05 | ₩98,832 | ₩98,896 | ₩98,832 | ₩98,896 | +0.06% | 100 |
|---|
| 2026.05.04 | ₩98,752 | ₩98,845 | ₩98,111 | ₩98,494 | -0.26% | 2.3천 |
|---|
| 2026.05.01 | ₩98,614 | ₩98,614 | ₩98,614 | ₩98,614 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩98,725 | ₩99,152 | ₩98,725 | ₩99,152 | +0.43% | 1.9천 |
|---|
| 2026.04.29 | ₩97,457 | ₩97,823 | ₩97,457 | ₩97,823 | +0.38% | 1천 |
|---|
| 2026.04.28 | ₩97,647 | ₩97,647 | ₩97,647 | ₩97,647 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩97,424 | ₩97,524 | ₩96,930 | ₩96,930 | -0.51% | 3.6천 |
|---|
| 2026.04.24 | ₩96,962 | ₩96,962 | ₩96,962 | ₩96,962 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩97,177 | ₩97,212 | ₩97,083 | ₩97,212 | +0.04% | 400 |
|---|
| 2026.04.22 | ₩96,576 | ₩96,612 | ₩96,576 | ₩96,612 | +0.04% | 600 |
|---|
| 2026.04.21 | ₩96,176 | ₩96,176 | ₩95,869 | ₩96,120 | -0.06% | 400 |
|---|
| 2026.04.20 | ₩96,723 | ₩96,723 | ₩96,189 | ₩96,189 | -0.55% | 900 |
|---|
| 2026.04.17 | ₩95,749 | ₩96,332 | ₩95,682 | ₩96,332 | +0.61% | 1천 |
|---|
| 2026.04.16 | ₩96,363 | ₩96,504 | ₩96,272 | ₩96,504 | +0.15% | 3.3천 |
|---|
| 2026.04.15 | ₩96,176 | ₩96,176 | ₩96,039 | ₩96,039 | -0.14% | 200 |
|---|
| 2026.04.14 | ₩96,576 | ₩96,576 | ₩96,416 | ₩96,416 | -0.17% | 500 |
|---|
| 2026.04.13 | ₩97,023 | ₩97,034 | ₩97,023 | ₩97,034 | +0.01% | 200 |
|---|
| 2026.04.10 | ₩96,857 | ₩96,857 | ₩96,699 | ₩96,699 | -0.16% | 500 |
|---|
| 2026.04.09 | ₩97,904 | ₩97,924 | ₩97,510 | ₩97,510 | -0.40% | 900 |
|---|
| 2026.04.08 | ₩97,500 | ₩97,500 | ₩97,500 | ₩97,500 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩97,169 | ₩97,169 | ₩97,169 | ₩97,169 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩97,524 | ₩97,524 | ₩96,656 | ₩96,959 | -0.58% | 1.9천 |
|---|
| 2026.04.02 | ₩96,910 | ₩96,910 | ₩96,886 | ₩96,886 | -0.02% | 300 |
|---|
| 2026.04.01 | ₩96,790 | ₩96,963 | ₩96,774 | ₩96,774 | -0.02% | 1.3천 |
|---|
| 2026.03.31 | ₩97,991 | ₩97,991 | ₩97,381 | ₩97,381 | -0.62% | 200 |
|---|
| 2026.03.30 | ₩98,151 | ₩98,151 | ₩96,536 | ₩96,706 | -1.47% | 2.3천 |
|---|
| 2026.03.27 | ₩96,950 | ₩97,003 | ₩96,551 | ₩96,551 | -0.41% | 3.4천 |
|---|
| 2026.03.26 | ₩96,950 | ₩96,950 | ₩96,591 | ₩96,591 | -0.37% | 300 |
|---|
| 2026.03.25 | ₩96,696 | ₩96,696 | ₩96,503 | ₩96,503 | -0.20% | 700 |
|---|
| 2026.03.24 | ₩95,656 | ₩96,403 | ₩95,656 | ₩96,031 | +0.39% | 7.9천 |
|---|
| 2026.03.23 | ₩95,389 | ₩95,389 | ₩95,128 | ₩95,128 | -0.27% | 200 |
|---|
| 2026.03.20 | ₩95,135 | ₩95,255 | ₩94,441 | ₩94,516 | -0.65% | 8.9천 |
|---|
| 2026.03.19 | ₩95,309 | ₩95,375 | ₩95,253 | ₩95,253 | -0.06% | 600 |
|---|
| 2026.03.18 | ₩95,430 | ₩95,509 | ₩95,430 | ₩95,478 | +0.05% | 1.4천 |
|---|
| 2026.03.17 | ₩97,177 | ₩97,177 | ₩96,702 | ₩96,702 | -0.49% | 1.2천 |
|---|
| 2026.03.16 | ₩96,576 | ₩96,576 | ₩96,523 | ₩96,550 | -0.03% | 1.5천 |
|---|
| 2026.03.13 | ₩96,096 | ₩96,096 | ₩96,096 | ₩96,096 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩96,883 | ₩96,883 | ₩96,352 | ₩96,352 | -0.55% | 2.5천 |
|---|
| 2026.03.11 | ₩96,283 | ₩96,750 | ₩96,283 | ₩96,750 | +0.49% | 800 |
|---|
| 2026.03.10 | ₩96,423 | ₩96,423 | ₩96,423 | ₩96,423 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩96,550 | ₩97,037 | ₩96,550 | ₩97,037 | +0.50% | 1.5천 |
|---|
| 2026.03.06 | ₩96,069 | ₩96,870 | ₩96,069 | ₩96,861 | +0.82% | 500 |
|---|
| 2026.03.05 | ₩97,230 | ₩97,230 | ₩97,097 | ₩97,151 | -0.08% | 500 |
|---|
| 2026.03.04 | ₩98,191 | ₩98,311 | ₩98,191 | ₩98,299 | +0.11% | 1.6천 |
|---|
| 2026.03.03 | ₩97,568 | ₩98,164 | ₩97,297 | ₩98,164 | +0.61% | 1.6천 |
|---|
| 2026.03.02 | ₩99,579 | ₩99,806 | ₩99,205 | ₩99,770 | +0.19% | 3.8천 |
|---|
| 2026.02.27 | ₩99,679 | ₩99,679 | ₩99,679 | ₩99,679 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩98,178 | ₩98,547 | ₩98,178 | ₩98,547 | +0.38% | 400 |
|---|
| 2026.02.25 | ₩97,831 | ₩98,358 | ₩97,831 | ₩98,332 | +0.51% | 400 |
|---|
| 2026.02.24 | ₩98,044 | ₩98,506 | ₩98,044 | ₩98,506 | +0.47% | 300 |
|---|
| 2026.02.23 | ₩98,138 | ₩98,445 | ₩98,138 | ₩98,222 | +0.09% | 1.4천 |
|---|
| 2026.02.20 | ₩97,083 | ₩97,772 | ₩97,083 | ₩97,772 | +0.71% | 400 |
|---|
| 2026.02.19 | ₩97,637 | ₩97,728 | ₩97,617 | ₩97,728 | +0.09% | 1.4천 |
|---|
| 2026.02.18 | ₩97,537 | ₩97,645 | ₩97,284 | ₩97,645 | +0.11% | 700 |
|---|
| 2026.02.17 | ₩97,117 | ₩97,142 | ₩97,043 | ₩97,142 | +0.03% | 600 |
|---|
| 2026.02.13 | ₩97,457 | ₩97,951 | ₩97,364 | ₩97,452 | -0.01% | 2.9천 |
|---|
| 2026.02.12 | ₩98,178 | ₩98,178 | ₩96,885 | ₩96,885 | -1.32% | 1.6천 |
|---|
| 2026.02.11 | ₩97,257 | ₩97,855 | ₩97,163 | ₩97,855 | +0.61% | 4천 |
|---|
| 2026.02.10 | ₩96,710 | ₩96,710 | ₩96,420 | ₩96,420 | -0.30% | 2.1천 |
|---|
| 2026.02.09 | ₩96,817 | ₩96,823 | ₩96,626 | ₩96,626 | -0.20% | 3천 |
|---|
| 2026.02.06 | ₩96,756 | ₩96,890 | ₩96,756 | ₩96,890 | +0.14% | 4천 |
|---|
| 2026.02.05 | ₩95,602 | ₩95,602 | ₩94,948 | ₩95,028 | -0.60% | 1.7천 |
|---|
| 2026.02.04 | ₩95,068 | ₩95,664 | ₩95,068 | ₩95,664 | +0.63% | 1.8천 |
|---|
| 2026.02.03 | ₩94,254 | ₩94,400 | ₩94,254 | ₩94,400 | +0.15% | 300 |
|---|
| 2026.02.02 | ₩92,813 | ₩93,004 | ₩92,813 | ₩93,004 | +0.21% | 500 |
|---|
| 2026.01.30 | ₩92,466 | ₩92,892 | ₩92,466 | ₩92,892 | +0.46% | 500 |
|---|
| 2026.01.29 | ₩93,280 | ₩93,280 | ₩92,809 | ₩92,809 | -0.51% | 2천 |
|---|
| 2026.01.28 | ₩92,826 | ₩92,826 | ₩92,253 | ₩92,425 | -0.43% | 2.5천 |
|---|
| 2026.01.27 | ₩92,306 | ₩92,487 | ₩92,306 | ₩92,487 | +0.20% | 500 |
|---|
| 2026.01.26 | ₩92,853 | ₩92,920 | ₩92,733 | ₩92,866 | +0.01% | 1.2천 |
|---|
| 2026.01.23 | ₩92,753 | ₩92,753 | ₩92,680 | ₩92,680 | -0.08% | 900 |
|---|
| 2026.01.22 | ₩92,613 | ₩92,733 | ₩92,546 | ₩92,565 | -0.05% | 1.6천 |
|---|
| 2026.01.21 | ₩91,679 | ₩92,153 | ₩91,679 | ₩92,153 | +0.52% | 1.4천 |
|---|
| 2026.01.20 | ₩90,773 | ₩90,773 | ₩90,773 | ₩90,773 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩90,819 | ₩90,819 | ₩90,819 | ₩90,819 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩90,883 | ₩91,345 | ₩90,879 | ₩91,008 | +0.14% | 1.9천 |
|---|
| 2026.01.14 | ₩90,998 | ₩91,599 | ₩90,998 | ₩91,313 | +0.35% | 300 |
|---|
| 2026.01.13 | ₩90,438 | ₩90,438 | ₩90,088 | ₩90,088 | -0.39% | 400 |
|---|
| 2026.01.12 | ₩89,961 | ₩89,961 | ₩89,961 | ₩89,961 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩89,865 | ₩89,865 | ₩89,796 | ₩89,796 | -0.08% | 500 |
|---|
| 2026.01.08 | ₩89,704 | ₩89,704 | ₩89,704 | ₩89,704 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩88,716 | ₩88,851 | ₩88,716 | ₩88,851 | +0.15% | 200 |
|---|
| 2026.01.06 | ₩88,970 | ₩88,970 | ₩88,958 | ₩88,958 | -0.01% | 400 |
|---|
| 2026.01.05 | ₩88,142 | ₩89,063 | ₩88,142 | ₩88,859 | +0.81% | 2천 |
|---|
| 2026.01.02 | ₩88,503 | ₩88,503 | ₩88,313 | ₩88,313 | -0.21% | 200 |
|---|
| 2025.12.31 | ₩87,982 | ₩87,982 | ₩87,782 | ₩87,782 | -0.23% | 400 |
|---|
| 2025.12.30 | ₩88,292 | ₩88,292 | ₩88,292 | ₩88,292 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩88,173 | ₩88,173 | ₩88,106 | ₩88,106 | -0.08% | 900 |
|---|
| 2025.12.26 | ₩88,113 | ₩88,113 | ₩88,113 | ₩88,113 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩88,246 | ₩88,246 | ₩88,246 | ₩88,246 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩88,084 | ₩88,084 | ₩88,084 | ₩88,084 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩87,942 | ₩87,948 | ₩87,942 | ₩87,948 | +0.01% | 400 |
|---|
| 2025.12.19 | ₩87,489 | ₩87,489 | ₩87,295 | ₩87,295 | -0.22% | 600 |
|---|
| 2025.12.18 | ₩86,999 | ₩86,999 | ₩86,999 | ₩86,999 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩87,248 | ₩87,368 | ₩87,248 | ₩87,368 | +0.14% | 400 |
|---|
| 2025.12.16 | ₩86,949 | ₩86,949 | ₩86,949 | ₩86,949 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩88,658 | ₩88,658 | ₩88,658 | ₩88,658 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩88,480 | ₩88,480 | ₩88,116 | ₩88,233 | -0.28% | 900 |
|---|
| 2025.12.11 | ₩88,329 | ₩88,329 | ₩88,089 | ₩88,222 | -0.12% | 800 |
|---|
| 2025.12.10 | ₩86,755 | ₩87,363 | ₩86,755 | ₩87,363 | +0.70% | 300 |
|---|
| 2025.12.09 | ₩86,500 | ₩86,500 | ₩86,500 | ₩86,500 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩86,472 | ₩86,472 | ₩86,472 | ₩86,472 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩87,956 | ₩87,956 | ₩87,403 | ₩87,403 | -0.63% | 300 |
|---|
| 2025.12.04 | ₩87,822 | ₩87,822 | ₩87,783 | ₩87,783 | -0.04% | 100 |
|---|
| 2025.12.03 | ₩87,969 | ₩88,249 | ₩87,969 | ₩88,089 | +0.14% | 300 |
|---|
| 2025.12.02 | ₩87,255 | ₩87,489 | ₩87,255 | ₩87,440 | +0.21% | 1천 |
|---|
| 2025.12.01 | ₩88,569 | ₩88,569 | ₩87,992 | ₩87,992 | -0.65% | 1.3천 |
|---|
| 2025.11.28 | ₩88,493 | ₩88,493 | ₩88,493 | ₩88,493 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩88,383 | ₩88,383 | ₩88,190 | ₩88,190 | -0.22% | 300 |
|---|
| 2025.11.25 | ₩87,275 | ₩87,657 | ₩87,275 | ₩87,657 | +0.44% | 100 |
|---|
| 2025.11.24 | ₩86,811 | ₩86,811 | ₩86,811 | ₩86,811 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩86,408 | ₩86,608 | ₩86,227 | ₩86,608 | +0.23% | 500 |
|---|
| 2025.11.20 | ₩87,115 | ₩87,115 | ₩85,568 | ₩85,568 | -1.78% | 300 |
|---|
| 2025.11.19 | ₩86,314 | ₩86,341 | ₩86,074 | ₩86,213 | -0.12% | 3.5천 |
|---|
| 2025.11.18 | ₩86,274 | ₩86,723 | ₩86,274 | ₩86,723 | +0.52% | 400 |
|---|
| 2025.11.17 | ₩86,109 | ₩86,109 | ₩86,109 | ₩86,109 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩86,823 | ₩86,823 | ₩86,823 | ₩86,823 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩87,222 | ₩87,222 | ₩86,617 | ₩86,617 | -0.69% | 200 |
|---|
| 2025.11.12 | ₩86,808 | ₩86,808 | ₩86,703 | ₩86,703 | -0.12% | 1.6천 |
|---|
| 2025.11.11 | ₩86,466 | ₩86,466 | ₩86,466 | ₩86,466 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩85,283 | ₩85,283 | ₩85,283 | ₩85,283 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩84,166 | ₩84,674 | ₩84,122 | ₩84,674 | +0.60% | 300 |
|---|
| 2025.11.06 | ₩83,917 | ₩83,917 | ₩83,917 | ₩83,917 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩83,741 | ₩83,741 | ₩83,741 | ₩83,741 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩83,352 | ₩83,352 | ₩83,298 | ₩83,305 | -0.06% | 500 |
|---|
| 2025.11.03 | ₩83,378 | ₩83,409 | ₩83,330 | ₩83,409 | +0.04% | 900 |
|---|
| 2025.10.31 | ₩83,560 | ₩83,925 | ₩83,560 | ₩83,897 | +0.40% | 900 |
|---|
| 2025.10.30 | ₩84,206 | ₩84,206 | ₩83,765 | ₩83,765 | -0.52% | 800 |
|---|
| 2025.10.29 | ₩83,633 | ₩83,633 | ₩83,633 | ₩83,633 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩84,299 | ₩84,352 | ₩84,099 | ₩84,099 | -0.24% | 1천 |
|---|
| 2025.10.27 | ₩84,446 | ₩84,663 | ₩84,393 | ₩84,663 | +0.26% | 1천 |
|---|
| 2025.10.24 | ₩84,683 | ₩84,683 | ₩84,683 | ₩84,683 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩84,797 | ₩84,797 | ₩84,797 | ₩84,797 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩84,259 | ₩84,259 | ₩84,259 | ₩84,259 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩84,144 | ₩84,144 | ₩84,144 | ₩84,144 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩84,499 | ₩84,499 | ₩84,461 | ₩84,461 | -0.05% | 300 |
|---|
| 2025.10.17 | ₩83,685 | ₩83,685 | ₩83,685 | ₩83,685 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩83,578 | ₩83,578 | ₩83,352 | ₩83,392 | -0.22% | 500 |
|---|
| 2025.10.15 | ₩84,619 | ₩84,619 | ₩84,087 | ₩84,087 | -0.63% | 100 |
|---|
| 2025.10.14 | ₩84,312 | ₩84,312 | ₩84,312 | ₩84,312 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩83,672 | ₩84,051 | ₩83,672 | ₩83,980 | +0.37% | 600 |
|---|
| 2025.10.10 | ₩83,405 | ₩83,405 | ₩83,405 | ₩83,405 | 0.00% | 100 |
|---|