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 | ₩106,746 | ₩107,007 | ₩106,673 | ₩106,673 | -0.07% | 2.6천 |
| 2026.10.08 | ₩105,285 | ₩106,159 | ₩105,285 | ₩106,011 | +0.69% | 800 |
| 2026.10.07 | ₩104,831 | ₩104,831 | ₩104,687 | ₩104,687 | -0.14% | 800 |
| 2026.10.06 | ₩104,418 | ₩104,951 | ₩104,418 | ₩104,905 | +0.47% | 1.6천 |
| 2026.10.05 | ₩104,044 | ₩104,652 | ₩104,043 | ₩104,652 | +0.58% | 1.3천 |
| 2026.10.02 | ₩103,550 | ₩103,761 | ₩103,550 | ₩103,761 | +0.20% | 500 |
| 2026.10.01 | ₩102,990 | ₩103,457 | ₩102,990 | ₩103,405 | +0.40% | 2.2천 |
| 2026.09.30 | ₩103,804 | ₩103,910 | ₩103,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,187 |
| -0.59% |
| 4.2천 |
| 2026.09.29 | ₩103,777 | ₩103,836 | ₩103,617 | ₩103,836 | +0.06% | 1.4천 |
|---|
| 2026.09.28 | ₩105,539 | ₩105,539 | ₩104,343 | ₩104,343 | -1.13% | 3.6천 |
|---|
| 2026.09.25 | ₩104,458 | ₩104,646 | ₩104,458 | ₩104,646 | +0.18% | 1.3천 |
|---|
| 2026.09.24 | ₩105,338 | ₩105,485 | ₩104,803 | ₩104,803 | -0.51% | 3천 |
|---|
| 2026.09.23 | ₩104,730 | ₩104,730 | ₩104,730 | ₩104,730 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩105,471 | ₩105,471 | ₩105,173 | ₩105,173 | -0.28% | 500 |
|---|
| 2026.09.21 | ₩105,619 | ₩105,619 | ₩105,100 | ₩105,100 | -0.49% | 1.7천 |
|---|
| 2026.09.18 | ₩105,979 | ₩105,979 | ₩105,895 | ₩105,895 | -0.08% | 600 |
|---|
| 2026.09.17 | ₩106,299 | ₩106,660 | ₩106,299 | ₩106,660 | +0.34% | 4천 |
|---|
| 2026.09.16 | ₩106,833 | ₩106,953 | ₩106,259 | ₩106,259 | -0.54% | 3.5천 |
|---|
| 2026.09.15 | ₩108,008 | ₩108,008 | ₩107,127 | ₩107,500 | -0.47% | 6.8천 |
|---|
| 2026.09.14 | ₩107,093 | ₩107,093 | ₩107,017 | ₩107,017 | -0.07% | 900 |
|---|
| 2026.09.11 | ₩107,701 | ₩107,701 | ₩106,957 | ₩106,957 | -0.69% | 300 |
|---|
| 2026.09.10 | ₩107,407 | ₩107,407 | ₩106,877 | ₩106,877 | -0.49% | 1.7천 |
|---|
| 2026.09.09 | ₩107,420 | ₩107,761 | ₩107,367 | ₩107,404 | -0.01% | 900 |
|---|
| 2026.09.08 | ₩107,747 | ₩108,101 | ₩107,500 | ₩107,500 | -0.23% | 5.8천 |
|---|
| 2026.09.04 | ₩108,715 | ₩108,715 | ₩108,341 | ₩108,417 | -0.27% | 1천 |
|---|
| 2026.09.03 | ₩109,466 | ₩109,466 | ₩109,466 | ₩109,466 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩109,476 | ₩109,476 | ₩108,648 | ₩109,452 | -0.02% | 5.6천 |
|---|
| 2026.09.01 | ₩108,368 | ₩108,368 | ₩108,208 | ₩108,365 | -0.00% | 2.7천 |
|---|
| 2026.08.31 | ₩107,460 | ₩107,685 | ₩107,460 | ₩107,685 | +0.21% | 1.6천 |
|---|
| 2026.08.28 | ₩107,380 | ₩107,408 | ₩107,267 | ₩107,408 | +0.03% | 900 |
|---|
| 2026.08.27 | ₩107,247 | ₩107,633 | ₩107,247 | ₩107,633 | +0.36% | 700 |
|---|
| 2026.08.26 | ₩108,521 | ₩108,521 | ₩108,214 | ₩108,225 | -0.27% | 8.3천 |
|---|
| 2026.08.25 | ₩108,555 | ₩108,555 | ₩108,383 | ₩108,383 | -0.16% | 1.3천 |
|---|
| 2026.08.24 | ₩108,808 | ₩108,808 | ₩108,157 | ₩108,500 | -0.28% | 1.5천 |
|---|
| 2026.08.21 | ₩108,501 | ₩108,648 | ₩108,361 | ₩108,363 | -0.13% | 3.6천 |
|---|
| 2026.08.20 | ₩108,168 | ₩108,168 | ₩107,642 | ₩107,642 | -0.49% | 5.7천 |
|---|
| 2026.08.19 | ₩108,154 | ₩108,212 | ₩108,154 | ₩108,212 | +0.05% | 900 |
|---|
| 2026.08.18 | ₩107,032 | ₩107,032 | ₩107,032 | ₩107,032 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩106,099 | ₩106,118 | ₩106,099 | ₩106,118 | +0.02% | 1천 |
|---|
| 2026.08.14 | ₩106,094 | ₩106,094 | ₩106,094 | ₩106,094 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩105,744 | ₩105,744 | ₩105,485 | ₩105,580 | -0.16% | 1.1천 |
|---|
| 2026.08.12 | ₩105,605 | ₩105,645 | ₩105,571 | ₩105,571 | -0.03% | 900 |
|---|
| 2026.08.11 | ₩105,799 | ₩105,872 | ₩105,592 | ₩105,592 | -0.20% | 2.7천 |
|---|
| 2026.08.10 | ₩105,605 | ₩105,672 | ₩105,605 | ₩105,672 | +0.06% | 400 |
|---|
| 2026.08.07 | ₩103,410 | ₩103,832 | ₩103,410 | ₩103,832 | +0.41% | 1.9천 |
|---|
| 2026.08.06 | ₩103,563 | ₩103,708 | ₩103,563 | ₩103,708 | +0.14% | 600 |
|---|
| 2026.08.05 | ₩103,283 | ₩103,358 | ₩103,283 | ₩103,358 | +0.07% | 600 |
|---|
| 2026.08.04 | ₩102,229 | ₩103,200 | ₩102,162 | ₩103,200 | +0.95% | 1.9천 |
|---|
| 2026.08.03 | ₩102,509 | ₩102,816 | ₩102,482 | ₩102,600 | +0.09% | 2.7천 |
|---|
| 2026.07.31 | ₩102,896 | ₩103,196 | ₩102,896 | ₩103,190 | +0.29% | 1천 |
|---|
| 2026.07.30 | ₩102,763 | ₩103,250 | ₩102,282 | ₩103,250 | +0.47% | 2.1천 |
|---|
| 2026.07.29 | ₩104,005 | ₩104,057 | ₩103,789 | ₩103,789 | -0.21% | 800 |
|---|
| 2026.07.28 | ₩104,105 | ₩104,105 | ₩104,105 | ₩104,105 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩103,630 | ₩103,630 | ₩103,235 | ₩103,235 | -0.38% | 1.5천 |
|---|
| 2026.07.24 | ₩103,857 | ₩103,857 | ₩103,623 | ₩103,623 | -0.22% | 1.6천 |
|---|
| 2026.07.23 | ₩103,323 | ₩103,323 | ₩102,995 | ₩102,995 | -0.32% | 1.1천 |
|---|
| 2026.07.22 | ₩103,423 | ₩103,523 | ₩103,063 | ₩103,128 | -0.29% | 2.3천 |
|---|
| 2026.07.21 | ₩102,175 | ₩102,688 | ₩102,175 | ₩102,688 | +0.50% | 3.2천 |
|---|
| 2026.07.20 | ₩101,886 | ₩101,886 | ₩101,886 | ₩101,886 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩102,589 | ₩103,243 | ₩102,202 | ₩102,244 | -0.34% | 1천 |
|---|
| 2026.07.16 | ₩101,255 | ₩101,868 | ₩101,255 | ₩101,686 | +0.43% | 500 |
|---|
| 2026.07.15 | ₩100,747 | ₩100,761 | ₩100,671 | ₩100,671 | -0.08% | 500 |
|---|
| 2026.07.14 | ₩101,337 | ₩101,337 | ₩101,337 | ₩101,337 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩101,909 | ₩101,909 | ₩101,909 | ₩101,909 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩100,721 | ₩100,850 | ₩100,721 | ₩100,850 | +0.13% | 400 |
|---|
| 2026.07.09 | ₩101,481 | ₩101,481 | ₩100,848 | ₩100,848 | -0.62% | 1.8천 |
|---|
| 2026.07.08 | ₩102,322 | ₩102,322 | ₩101,663 | ₩101,663 | -0.64% | 3.2천 |
|---|
| 2026.07.07 | ₩101,488 | ₩101,975 | ₩101,461 | ₩101,975 | +0.48% | 4.4천 |
|---|
| 2026.07.06 | ₩100,414 | ₩100,517 | ₩100,414 | ₩100,517 | +0.10% | 2.5천 |
|---|
| 2026.07.02 | ₩100,027 | ₩100,781 | ₩100,027 | ₩100,781 | +0.75% | 3.3천 |
|---|
| 2026.07.01 | ₩99,209 | ₩99,209 | ₩99,209 | ₩99,209 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩99,506 | ₩99,506 | ₩99,227 | ₩99,227 | -0.28% | 200 |
|---|
| 2026.06.29 | ₩100,140 | ₩100,140 | ₩99,626 | ₩99,785 | -0.35% | 600 |
|---|
| 2026.06.26 | ₩99,666 | ₩100,057 | ₩99,666 | ₩100,057 | +0.39% | 1.1천 |
|---|
| 2026.06.25 | ₩98,826 | ₩98,826 | ₩98,826 | ₩98,826 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩98,232 | ₩98,232 | ₩98,154 | ₩98,154 | -0.08% | 1.5천 |
|---|
| 2026.06.23 | ₩98,359 | ₩98,563 | ₩98,332 | ₩98,563 | +0.21% | 900 |
|---|
| 2026.06.22 | ₩97,491 | ₩97,972 | ₩97,491 | ₩97,838 | +0.36% | 1.5천 |
|---|
| 2026.06.18 | ₩97,584 | ₩97,584 | ₩96,944 | ₩97,235 | -0.36% | 1.8천 |
|---|
| 2026.06.17 | ₩98,137 | ₩98,137 | ₩98,137 | ₩98,137 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩99,406 | ₩99,406 | ₩99,102 | ₩99,102 | -0.31% | 300 |
|---|
| 2026.06.15 | ₩99,733 | ₩99,733 | ₩99,306 | ₩99,306 | -0.43% | 2.8천 |
|---|
| 2026.06.12 | ₩100,320 | ₩100,360 | ₩100,231 | ₩100,231 | -0.09% | 300 |
|---|
| 2026.06.11 | ₩100,000 | ₩100,000 | ₩99,605 | ₩99,605 | -0.40% | 400 |
|---|
| 2026.06.10 | ₩100,000 | ₩100,000 | ₩99,496 | ₩99,496 | -0.50% | 600 |
|---|
| 2026.06.09 | ₩98,746 | ₩99,086 | ₩98,746 | ₩99,086 | +0.34% | 400 |
|---|
| 2026.06.08 | ₩99,760 | ₩99,760 | ₩99,293 | ₩99,323 | -0.44% | 1천 |
|---|
| 2026.06.05 | ₩99,760 | ₩99,813 | ₩99,338 | ₩99,338 | -0.42% | 2.7천 |
|---|
| 2026.06.04 | ₩99,747 | ₩99,747 | ₩99,620 | ₩99,620 | -0.13% | 100 |
|---|
| 2026.06.03 | ₩98,899 | ₩98,899 | ₩98,714 | ₩98,714 | -0.19% | 600 |
|---|
| 2026.06.02 | ₩98,252 | ₩98,294 | ₩98,252 | ₩98,294 | +0.04% | 500 |
|---|
| 2026.06.01 | ₩97,758 | ₩98,025 | ₩97,758 | ₩97,865 | +0.11% | 1.1천 |
|---|
| 2026.05.29 | ₩98,118 | ₩98,252 | ₩97,926 | ₩97,926 | -0.20% | 1.3천 |
|---|
| 2026.05.28 | ₩98,892 | ₩99,053 | ₩98,892 | ₩98,915 | +0.02% | 1.3천 |
|---|
| 2026.05.27 | ₩98,759 | ₩99,186 | ₩98,754 | ₩98,754 | -0.01% | 2.1천 |
|---|
| 2026.05.26 | ₩99,181 | ₩99,181 | ₩99,181 | ₩99,181 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩100,307 | ₩100,307 | ₩100,076 | ₩100,076 | -0.23% | 600 |
|---|
| 2026.05.21 | ₩99,546 | ₩99,546 | ₩99,239 | ₩99,434 | -0.11% | 900 |
|---|
| 2026.05.20 | ₩99,827 | ₩99,867 | ₩99,453 | ₩99,505 | -0.32% | 5천 |
|---|
| 2026.05.19 | ₩100,040 | ₩100,147 | ₩99,873 | ₩99,873 | -0.17% | 1.8천 |
|---|
| 2026.05.18 | ₩99,706 | ₩99,780 | ₩99,633 | ₩99,780 | +0.07% | 2.6천 |
|---|
| 2026.05.15 | ₩99,293 | ₩99,293 | ₩99,031 | ₩99,031 | -0.26% | 500 |
|---|
| 2026.05.14 | ₩99,253 | ₩99,253 | ₩99,250 | ₩99,250 | -0.00% | 200 |
|---|
| 2026.05.13 | ₩98,892 | ₩99,105 | ₩98,892 | ₩99,105 | +0.21% | 200 |
|---|
| 2026.05.12 | ₩99,039 | ₩99,039 | ₩99,039 | ₩99,039 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩97,878 | ₩97,878 | ₩97,865 | ₩97,865 | -0.01% | 900 |
|---|
| 2026.05.08 | ₩96,917 | ₩97,144 | ₩96,796 | ₩96,796 | -0.13% | 8.9천 |
|---|
| 2026.05.07 | ₩96,824 | ₩96,971 | ₩96,570 | ₩96,813 | -0.01% | 1.7천 |
|---|
| 2026.05.06 | ₩98,078 | ₩98,157 | ₩98,078 | ₩98,157 | +0.08% | 500 |
|---|
| 2026.05.05 | ₩98,839 | ₩98,903 | ₩98,839 | ₩98,903 | +0.06% | 100 |
|---|
| 2026.05.04 | ₩98,759 | ₩98,852 | ₩98,118 | ₩98,501 | -0.26% | 2.3천 |
|---|
| 2026.05.01 | ₩98,621 | ₩98,621 | ₩98,621 | ₩98,621 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩98,732 | ₩99,159 | ₩98,732 | ₩99,159 | +0.43% | 1.9천 |
|---|
| 2026.04.29 | ₩97,464 | ₩97,830 | ₩97,464 | ₩97,830 | +0.38% | 1천 |
|---|
| 2026.04.28 | ₩97,654 | ₩97,654 | ₩97,654 | ₩97,654 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩97,431 | ₩97,531 | ₩96,937 | ₩96,937 | -0.51% | 3.6천 |
|---|
| 2026.04.24 | ₩96,969 | ₩96,969 | ₩96,969 | ₩96,969 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩97,184 | ₩97,219 | ₩97,091 | ₩97,219 | +0.04% | 400 |
|---|
| 2026.04.22 | ₩96,584 | ₩96,620 | ₩96,584 | ₩96,620 | +0.04% | 600 |
|---|
| 2026.04.21 | ₩96,183 | ₩96,183 | ₩95,876 | ₩96,127 | -0.06% | 400 |
|---|
| 2026.04.20 | ₩96,730 | ₩96,730 | ₩96,197 | ₩96,197 | -0.55% | 900 |
|---|
| 2026.04.17 | ₩95,756 | ₩96,339 | ₩95,689 | ₩96,339 | +0.61% | 1천 |
|---|
| 2026.04.16 | ₩96,370 | ₩96,511 | ₩96,279 | ₩96,511 | +0.15% | 3.3천 |
|---|
| 2026.04.15 | ₩96,183 | ₩96,183 | ₩96,046 | ₩96,046 | -0.14% | 200 |
|---|
| 2026.04.14 | ₩96,584 | ₩96,584 | ₩96,423 | ₩96,423 | -0.17% | 500 |
|---|
| 2026.04.13 | ₩97,031 | ₩97,041 | ₩97,031 | ₩97,041 | +0.01% | 200 |
|---|
| 2026.04.10 | ₩96,864 | ₩96,864 | ₩96,706 | ₩96,706 | -0.16% | 500 |
|---|
| 2026.04.09 | ₩97,911 | ₩97,931 | ₩97,518 | ₩97,518 | -0.40% | 900 |
|---|
| 2026.04.08 | ₩97,507 | ₩97,507 | ₩97,507 | ₩97,507 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩97,176 | ₩97,176 | ₩97,176 | ₩97,176 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩97,531 | ₩97,531 | ₩96,664 | ₩96,967 | -0.58% | 1.9천 |
|---|
| 2026.04.02 | ₩96,917 | ₩96,917 | ₩96,893 | ₩96,893 | -0.02% | 300 |
|---|
| 2026.04.01 | ₩96,797 | ₩96,971 | ₩96,781 | ₩96,781 | -0.02% | 1.3천 |
|---|
| 2026.03.31 | ₩97,998 | ₩97,998 | ₩97,388 | ₩97,388 | -0.62% | 200 |
|---|
| 2026.03.30 | ₩98,158 | ₩98,158 | ₩96,544 | ₩96,713 | -1.47% | 2.3천 |
|---|
| 2026.03.27 | ₩96,957 | ₩97,011 | ₩96,558 | ₩96,558 | -0.41% | 3.4천 |
|---|
| 2026.03.26 | ₩96,957 | ₩96,957 | ₩96,598 | ₩96,598 | -0.37% | 300 |
|---|
| 2026.03.25 | ₩96,704 | ₩96,704 | ₩96,510 | ₩96,510 | -0.20% | 700 |
|---|
| 2026.03.24 | ₩95,663 | ₩96,410 | ₩95,663 | ₩96,038 | +0.39% | 7.9천 |
|---|
| 2026.03.23 | ₩95,396 | ₩95,396 | ₩95,136 | ₩95,136 | -0.27% | 200 |
|---|
| 2026.03.20 | ₩95,142 | ₩95,262 | ₩94,448 | ₩94,523 | -0.65% | 8.9천 |
|---|
| 2026.03.19 | ₩95,316 | ₩95,382 | ₩95,260 | ₩95,260 | -0.06% | 600 |
|---|
| 2026.03.18 | ₩95,437 | ₩95,516 | ₩95,437 | ₩95,485 | +0.05% | 1.4천 |
|---|
| 2026.03.17 | ₩97,184 | ₩97,184 | ₩96,709 | ₩96,709 | -0.49% | 1.2천 |
|---|
| 2026.03.16 | ₩96,584 | ₩96,584 | ₩96,530 | ₩96,557 | -0.03% | 1.5천 |
|---|
| 2026.03.13 | ₩96,103 | ₩96,103 | ₩96,103 | ₩96,103 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩96,891 | ₩96,891 | ₩96,359 | ₩96,359 | -0.55% | 2.5천 |
|---|
| 2026.03.11 | ₩96,290 | ₩96,757 | ₩96,290 | ₩96,757 | +0.49% | 800 |
|---|
| 2026.03.10 | ₩96,430 | ₩96,430 | ₩96,430 | ₩96,430 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩96,557 | ₩97,044 | ₩96,557 | ₩97,044 | +0.50% | 1.5천 |
|---|
| 2026.03.06 | ₩96,076 | ₩96,877 | ₩96,076 | ₩96,868 | +0.82% | 500 |
|---|
| 2026.03.05 | ₩97,237 | ₩97,237 | ₩97,104 | ₩97,159 | -0.08% | 500 |
|---|
| 2026.03.04 | ₩98,198 | ₩98,319 | ₩98,198 | ₩98,307 | +0.11% | 1.6천 |
|---|
| 2026.03.03 | ₩97,575 | ₩98,172 | ₩97,304 | ₩98,172 | +0.61% | 1.6천 |
|---|
| 2026.03.02 | ₩99,586 | ₩99,813 | ₩99,213 | ₩99,777 | +0.19% | 3.8천 |
|---|
| 2026.02.27 | ₩99,686 | ₩99,686 | ₩99,686 | ₩99,686 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩98,185 | ₩98,555 | ₩98,185 | ₩98,555 | +0.38% | 400 |
|---|
| 2026.02.25 | ₩97,838 | ₩98,365 | ₩97,838 | ₩98,340 | +0.51% | 400 |
|---|
| 2026.02.24 | ₩98,052 | ₩98,513 | ₩98,052 | ₩98,513 | +0.47% | 300 |
|---|
| 2026.02.23 | ₩98,145 | ₩98,452 | ₩98,145 | ₩98,229 | +0.09% | 1.4천 |
|---|
| 2026.02.20 | ₩97,091 | ₩97,779 | ₩97,091 | ₩97,779 | +0.71% | 400 |
|---|
| 2026.02.19 | ₩97,645 | ₩97,735 | ₩97,625 | ₩97,735 | +0.09% | 1.4천 |
|---|
| 2026.02.18 | ₩97,544 | ₩97,653 | ₩97,291 | ₩97,653 | +0.11% | 700 |
|---|
| 2026.02.17 | ₩97,124 | ₩97,149 | ₩97,051 | ₩97,149 | +0.03% | 600 |
|---|
| 2026.02.13 | ₩97,464 | ₩97,958 | ₩97,371 | ₩97,459 | -0.01% | 2.9천 |
|---|
| 2026.02.12 | ₩98,185 | ₩98,185 | ₩96,892 | ₩96,892 | -1.32% | 1.6천 |
|---|
| 2026.02.11 | ₩97,264 | ₩97,862 | ₩97,171 | ₩97,862 | +0.61% | 4천 |
|---|
| 2026.02.10 | ₩96,717 | ₩96,717 | ₩96,427 | ₩96,427 | -0.30% | 2.1천 |
|---|
| 2026.02.09 | ₩96,824 | ₩96,830 | ₩96,633 | ₩96,633 | -0.20% | 3천 |
|---|
| 2026.02.06 | ₩96,764 | ₩96,897 | ₩96,764 | ₩96,897 | +0.14% | 4천 |
|---|
| 2026.02.05 | ₩95,609 | ₩95,609 | ₩94,955 | ₩95,035 | -0.60% | 1.7천 |
|---|
| 2026.02.04 | ₩95,075 | ₩95,671 | ₩95,075 | ₩95,671 | +0.63% | 1.8천 |
|---|
| 2026.02.03 | ₩94,261 | ₩94,407 | ₩94,261 | ₩94,407 | +0.15% | 300 |
|---|
| 2026.02.02 | ₩92,820 | ₩93,011 | ₩92,820 | ₩93,011 | +0.21% | 500 |
|---|
| 2026.01.30 | ₩92,473 | ₩92,899 | ₩92,473 | ₩92,899 | +0.46% | 500 |
|---|
| 2026.01.29 | ₩93,287 | ₩93,287 | ₩92,816 | ₩92,816 | -0.51% | 2천 |
|---|
| 2026.01.28 | ₩92,833 | ₩92,833 | ₩92,260 | ₩92,432 | -0.43% | 2.5천 |
|---|
| 2026.01.27 | ₩92,313 | ₩92,494 | ₩92,313 | ₩92,494 | +0.20% | 500 |
|---|
| 2026.01.26 | ₩92,860 | ₩92,927 | ₩92,740 | ₩92,873 | +0.01% | 1.2천 |
|---|
| 2026.01.23 | ₩92,760 | ₩92,760 | ₩92,687 | ₩92,687 | -0.08% | 900 |
|---|
| 2026.01.22 | ₩92,620 | ₩92,740 | ₩92,553 | ₩92,572 | -0.05% | 1.6천 |
|---|
| 2026.01.21 | ₩91,686 | ₩92,159 | ₩91,686 | ₩92,159 | +0.52% | 1.4천 |
|---|
| 2026.01.20 | ₩90,779 | ₩90,779 | ₩90,779 | ₩90,779 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩90,826 | ₩90,826 | ₩90,826 | ₩90,826 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩90,890 | ₩91,352 | ₩90,886 | ₩91,014 | +0.14% | 1.9천 |
|---|
| 2026.01.14 | ₩91,005 | ₩91,606 | ₩91,005 | ₩91,320 | +0.35% | 300 |
|---|
| 2026.01.13 | ₩90,444 | ₩90,444 | ₩90,095 | ₩90,095 | -0.39% | 400 |
|---|
| 2026.01.12 | ₩89,968 | ₩89,968 | ₩89,968 | ₩89,968 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩89,872 | ₩89,872 | ₩89,803 | ₩89,803 | -0.08% | 500 |
|---|
| 2026.01.08 | ₩89,710 | ₩89,710 | ₩89,710 | ₩89,710 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩88,723 | ₩88,858 | ₩88,723 | ₩88,858 | +0.15% | 200 |
|---|
| 2026.01.06 | ₩88,976 | ₩88,976 | ₩88,964 | ₩88,964 | -0.01% | 400 |
|---|
| 2026.01.05 | ₩88,149 | ₩89,070 | ₩88,149 | ₩88,866 | +0.81% | 2천 |
|---|
| 2026.01.02 | ₩88,509 | ₩88,509 | ₩88,320 | ₩88,320 | -0.21% | 200 |
|---|
| 2025.12.31 | ₩87,989 | ₩87,989 | ₩87,789 | ₩87,789 | -0.23% | 400 |
|---|
| 2025.12.30 | ₩88,298 | ₩88,298 | ₩88,298 | ₩88,298 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩88,180 | ₩88,180 | ₩88,113 | ₩88,113 | -0.08% | 900 |
|---|
| 2025.12.26 | ₩88,120 | ₩88,120 | ₩88,120 | ₩88,120 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩88,253 | ₩88,253 | ₩88,253 | ₩88,253 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩88,090 | ₩88,090 | ₩88,090 | ₩88,090 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩87,949 | ₩87,954 | ₩87,949 | ₩87,954 | +0.01% | 400 |
|---|
| 2025.12.19 | ₩87,495 | ₩87,495 | ₩87,302 | ₩87,302 | -0.22% | 600 |
|---|
| 2025.12.18 | ₩87,005 | ₩87,005 | ₩87,005 | ₩87,005 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩87,255 | ₩87,375 | ₩87,255 | ₩87,375 | +0.14% | 400 |
|---|
| 2025.12.16 | ₩86,956 | ₩86,956 | ₩86,956 | ₩86,956 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩88,664 | ₩88,664 | ₩88,664 | ₩88,664 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩88,487 | ₩88,487 | ₩88,122 | ₩88,240 | -0.28% | 900 |
|---|
| 2025.12.11 | ₩88,336 | ₩88,336 | ₩88,096 | ₩88,229 | -0.12% | 800 |
|---|
| 2025.12.10 | ₩86,761 | ₩87,370 | ₩86,761 | ₩87,370 | +0.70% | 300 |
|---|
| 2025.12.09 | ₩86,506 | ₩86,506 | ₩86,506 | ₩86,506 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩86,478 | ₩86,478 | ₩86,478 | ₩86,478 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩87,962 | ₩87,962 | ₩87,410 | ₩87,410 | -0.63% | 300 |
|---|
| 2025.12.04 | ₩87,829 | ₩87,829 | ₩87,790 | ₩87,790 | -0.04% | 100 |
|---|
| 2025.12.03 | ₩87,976 | ₩88,256 | ₩87,976 | ₩88,096 | +0.14% | 300 |
|---|
| 2025.12.02 | ₩87,262 | ₩87,495 | ₩87,262 | ₩87,447 | +0.21% | 1천 |
|---|
| 2025.12.01 | ₩88,576 | ₩88,576 | ₩87,998 | ₩87,998 | -0.65% | 1.3천 |
|---|
| 2025.11.28 | ₩88,500 | ₩88,500 | ₩88,500 | ₩88,500 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩88,389 | ₩88,389 | ₩88,197 | ₩88,197 | -0.22% | 300 |
|---|
| 2025.11.25 | ₩87,282 | ₩87,663 | ₩87,282 | ₩87,663 | +0.44% | 100 |
|---|
| 2025.11.24 | ₩86,817 | ₩86,817 | ₩86,817 | ₩86,817 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩86,414 | ₩86,614 | ₩86,234 | ₩86,614 | +0.23% | 500 |
|---|
| 2025.11.20 | ₩87,121 | ₩87,121 | ₩85,575 | ₩85,575 | -1.78% | 300 |
|---|
| 2025.11.19 | ₩86,321 | ₩86,347 | ₩86,080 | ₩86,219 | -0.12% | 3.5천 |
|---|
| 2025.11.18 | ₩86,281 | ₩86,729 | ₩86,281 | ₩86,729 | +0.52% | 400 |
|---|
| 2025.11.17 | ₩86,115 | ₩86,115 | ₩86,115 | ₩86,115 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩86,829 | ₩86,829 | ₩86,829 | ₩86,829 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩87,228 | ₩87,228 | ₩86,624 | ₩86,624 | -0.69% | 200 |
|---|
| 2025.11.12 | ₩86,814 | ₩86,814 | ₩86,709 | ₩86,709 | -0.12% | 1.6천 |
|---|
| 2025.11.11 | ₩86,473 | ₩86,473 | ₩86,473 | ₩86,473 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩85,289 | ₩85,289 | ₩85,289 | ₩85,289 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩84,172 | ₩84,680 | ₩84,128 | ₩84,680 | +0.60% | 300 |
|---|
| 2025.11.06 | ₩83,924 | ₩83,924 | ₩83,924 | ₩83,924 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩83,748 | ₩83,748 | ₩83,748 | ₩83,748 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩83,358 | ₩83,358 | ₩83,304 | ₩83,311 | -0.06% | 500 |
|---|
| 2025.11.03 | ₩83,385 | ₩83,415 | ₩83,337 | ₩83,415 | +0.04% | 900 |
|---|
| 2025.10.31 | ₩83,566 | ₩83,932 | ₩83,566 | ₩83,904 | +0.40% | 900 |
|---|
| 2025.10.30 | ₩84,212 | ₩84,212 | ₩83,772 | ₩83,772 | -0.52% | 800 |
|---|
| 2025.10.29 | ₩83,639 | ₩83,639 | ₩83,639 | ₩83,639 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩84,305 | ₩84,359 | ₩84,105 | ₩84,105 | -0.24% | 1천 |
|---|
| 2025.10.27 | ₩84,452 | ₩84,670 | ₩84,399 | ₩84,670 | +0.26% | 1천 |
|---|
| 2025.10.24 | ₩84,690 | ₩84,690 | ₩84,690 | ₩84,690 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩84,803 | ₩84,803 | ₩84,803 | ₩84,803 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩84,265 | ₩84,265 | ₩84,265 | ₩84,265 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩84,151 | ₩84,151 | ₩84,151 | ₩84,151 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩84,506 | ₩84,506 | ₩84,467 | ₩84,467 | -0.05% | 300 |
|---|
| 2025.10.17 | ₩83,692 | ₩83,692 | ₩83,692 | ₩83,692 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩83,585 | ₩83,585 | ₩83,358 | ₩83,398 | -0.22% | 500 |
|---|
| 2025.10.15 | ₩84,626 | ₩84,626 | ₩84,093 | ₩84,093 | -0.63% | 100 |
|---|
| 2025.10.14 | ₩84,319 | ₩84,319 | ₩84,319 | ₩84,319 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩83,678 | ₩84,057 | ₩83,678 | ₩83,986 | +0.37% | 600 |
|---|
| 2025.10.10 | ₩83,411 | ₩83,411 | ₩83,411 | ₩83,411 | 0.00% | 100 |
|---|