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 | ₩106,846 | ₩107,107 | ₩106,773 | ₩106,773 | -0.07% | 2.6천 |
| 2026.10.08 | ₩105,384 | ₩106,259 | ₩105,384 | ₩106,110 | +0.69% | 800 |
| 2026.10.07 | ₩104,929 | ₩104,929 | ₩104,785 | ₩104,785 | -0.14% | 800 |
| 2026.10.06 | ₩104,515 | ₩105,050 | ₩104,515 | ₩105,003 | +0.47% | 1.6천 |
| 2026.10.05 | ₩104,141 | ₩104,750 | ₩104,140 | ₩104,750 | +0.58% | 1.3천 |
| 2026.10.02 | ₩103,647 | ₩103,858 | ₩103,647 | ₩103,858 | +0.20% | 500 |
| 2026.10.01 | ₩103,086 | ₩103,554 | ₩103,086 | ₩103,501 | +0.40% | 2.2천 |
| 2026.09.30 | ₩103,901 | ₩104,008 | ₩103,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,284 |
| -0.59% |
| 4.2천 |
| 2026.09.29 | ₩103,874 | ₩103,933 | ₩103,714 | ₩103,933 | +0.06% | 1.4천 |
|---|
| 2026.09.28 | ₩105,637 | ₩105,637 | ₩104,441 | ₩104,441 | -1.13% | 3.6천 |
|---|
| 2026.09.25 | ₩104,555 | ₩104,744 | ₩104,555 | ₩104,744 | +0.18% | 1.3천 |
|---|
| 2026.09.24 | ₩105,437 | ₩105,584 | ₩104,901 | ₩104,901 | -0.51% | 3천 |
|---|
| 2026.09.23 | ₩104,828 | ₩104,828 | ₩104,828 | ₩104,828 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩105,569 | ₩105,569 | ₩105,271 | ₩105,271 | -0.28% | 500 |
|---|
| 2026.09.21 | ₩105,718 | ₩105,718 | ₩105,198 | ₩105,198 | -0.49% | 1.7천 |
|---|
| 2026.09.18 | ₩106,078 | ₩106,078 | ₩105,994 | ₩105,994 | -0.08% | 600 |
|---|
| 2026.09.17 | ₩106,399 | ₩106,760 | ₩106,399 | ₩106,760 | +0.34% | 4천 |
|---|
| 2026.09.16 | ₩106,933 | ₩107,053 | ₩106,359 | ₩106,359 | -0.54% | 3.5천 |
|---|
| 2026.09.15 | ₩108,109 | ₩108,109 | ₩107,227 | ₩107,601 | -0.47% | 6.8천 |
|---|
| 2026.09.14 | ₩107,194 | ₩107,194 | ₩107,118 | ₩107,118 | -0.07% | 900 |
|---|
| 2026.09.11 | ₩107,801 | ₩107,801 | ₩107,057 | ₩107,057 | -0.69% | 300 |
|---|
| 2026.09.10 | ₩107,508 | ₩107,508 | ₩106,977 | ₩106,977 | -0.49% | 1.7천 |
|---|
| 2026.09.09 | ₩107,521 | ₩107,862 | ₩107,468 | ₩107,505 | -0.01% | 900 |
|---|
| 2026.09.08 | ₩107,848 | ₩108,202 | ₩107,601 | ₩107,601 | -0.23% | 5.8천 |
|---|
| 2026.09.04 | ₩108,817 | ₩108,817 | ₩108,443 | ₩108,519 | -0.27% | 1천 |
|---|
| 2026.09.03 | ₩109,569 | ₩109,569 | ₩109,569 | ₩109,569 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩109,578 | ₩109,578 | ₩108,750 | ₩109,554 | -0.02% | 5.6천 |
|---|
| 2026.09.01 | ₩108,469 | ₩108,469 | ₩108,309 | ₩108,467 | -0.00% | 2.7천 |
|---|
| 2026.08.31 | ₩107,561 | ₩107,785 | ₩107,561 | ₩107,785 | +0.21% | 1.6천 |
|---|
| 2026.08.28 | ₩107,481 | ₩107,509 | ₩107,367 | ₩107,509 | +0.03% | 900 |
|---|
| 2026.08.27 | ₩107,347 | ₩107,733 | ₩107,347 | ₩107,733 | +0.36% | 700 |
|---|
| 2026.08.26 | ₩108,623 | ₩108,623 | ₩108,316 | ₩108,326 | -0.27% | 8.3천 |
|---|
| 2026.08.25 | ₩108,656 | ₩108,656 | ₩108,484 | ₩108,484 | -0.16% | 1.3천 |
|---|
| 2026.08.24 | ₩108,910 | ₩108,910 | ₩108,258 | ₩108,602 | -0.28% | 1.5천 |
|---|
| 2026.08.21 | ₩108,603 | ₩108,750 | ₩108,463 | ₩108,464 | -0.13% | 3.6천 |
|---|
| 2026.08.20 | ₩108,269 | ₩108,269 | ₩107,743 | ₩107,743 | -0.49% | 5.7천 |
|---|
| 2026.08.19 | ₩108,256 | ₩108,313 | ₩108,256 | ₩108,313 | +0.05% | 900 |
|---|
| 2026.08.18 | ₩107,132 | ₩107,132 | ₩107,132 | ₩107,132 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩106,198 | ₩106,217 | ₩106,198 | ₩106,217 | +0.02% | 1천 |
|---|
| 2026.08.14 | ₩106,193 | ₩106,193 | ₩106,193 | ₩106,193 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩105,843 | ₩105,843 | ₩105,584 | ₩105,679 | -0.16% | 1.1천 |
|---|
| 2026.08.12 | ₩105,704 | ₩105,744 | ₩105,669 | ₩105,669 | -0.03% | 900 |
|---|
| 2026.08.11 | ₩105,898 | ₩105,971 | ₩105,691 | ₩105,691 | -0.20% | 2.7천 |
|---|
| 2026.08.10 | ₩105,704 | ₩105,771 | ₩105,704 | ₩105,771 | +0.06% | 400 |
|---|
| 2026.08.07 | ₩103,507 | ₩103,929 | ₩103,507 | ₩103,929 | +0.41% | 1.9천 |
|---|
| 2026.08.06 | ₩103,660 | ₩103,805 | ₩103,660 | ₩103,805 | +0.14% | 600 |
|---|
| 2026.08.05 | ₩103,380 | ₩103,455 | ₩103,380 | ₩103,455 | +0.07% | 600 |
|---|
| 2026.08.04 | ₩102,325 | ₩103,297 | ₩102,258 | ₩103,297 | +0.95% | 1.9천 |
|---|
| 2026.08.03 | ₩102,605 | ₩102,912 | ₩102,578 | ₩102,696 | +0.09% | 2.7천 |
|---|
| 2026.07.31 | ₩102,992 | ₩103,293 | ₩102,992 | ₩103,286 | +0.29% | 1천 |
|---|
| 2026.07.30 | ₩102,859 | ₩103,346 | ₩102,378 | ₩103,346 | +0.47% | 2.1천 |
|---|
| 2026.07.29 | ₩104,103 | ₩104,155 | ₩103,886 | ₩103,886 | -0.21% | 800 |
|---|
| 2026.07.28 | ₩104,203 | ₩104,203 | ₩104,203 | ₩104,203 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩103,727 | ₩103,727 | ₩103,332 | ₩103,332 | -0.38% | 1.5천 |
|---|
| 2026.07.24 | ₩103,954 | ₩103,954 | ₩103,721 | ₩103,721 | -0.22% | 1.6천 |
|---|
| 2026.07.23 | ₩103,420 | ₩103,420 | ₩103,091 | ₩103,091 | -0.32% | 1.1천 |
|---|
| 2026.07.22 | ₩103,520 | ₩103,620 | ₩103,159 | ₩103,225 | -0.29% | 2.3천 |
|---|
| 2026.07.21 | ₩102,271 | ₩102,784 | ₩102,271 | ₩102,784 | +0.50% | 3.2천 |
|---|
| 2026.07.20 | ₩101,981 | ₩101,981 | ₩101,981 | ₩101,981 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩102,685 | ₩103,340 | ₩102,298 | ₩102,339 | -0.34% | 1천 |
|---|
| 2026.07.16 | ₩101,349 | ₩101,964 | ₩101,349 | ₩101,781 | +0.43% | 500 |
|---|
| 2026.07.15 | ₩100,842 | ₩100,855 | ₩100,766 | ₩100,766 | -0.08% | 500 |
|---|
| 2026.07.14 | ₩101,432 | ₩101,432 | ₩101,432 | ₩101,432 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩102,004 | ₩102,004 | ₩102,004 | ₩102,004 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩100,815 | ₩100,945 | ₩100,815 | ₩100,945 | +0.13% | 400 |
|---|
| 2026.07.09 | ₩101,577 | ₩101,577 | ₩100,942 | ₩100,942 | -0.62% | 1.8천 |
|---|
| 2026.07.08 | ₩102,418 | ₩102,418 | ₩101,758 | ₩101,758 | -0.64% | 3.2천 |
|---|
| 2026.07.07 | ₩101,583 | ₩102,071 | ₩101,556 | ₩102,071 | +0.48% | 4.4천 |
|---|
| 2026.07.06 | ₩100,508 | ₩100,611 | ₩100,508 | ₩100,611 | +0.10% | 2.5천 |
|---|
| 2026.07.02 | ₩100,120 | ₩100,875 | ₩100,120 | ₩100,875 | +0.75% | 3.3천 |
|---|
| 2026.07.01 | ₩99,302 | ₩99,302 | ₩99,302 | ₩99,302 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩99,599 | ₩99,599 | ₩99,320 | ₩99,320 | -0.28% | 200 |
|---|
| 2026.06.29 | ₩100,234 | ₩100,234 | ₩99,720 | ₩99,879 | -0.35% | 600 |
|---|
| 2026.06.26 | ₩99,760 | ₩100,151 | ₩99,760 | ₩100,151 | +0.39% | 1.1천 |
|---|
| 2026.06.25 | ₩98,918 | ₩98,918 | ₩98,918 | ₩98,918 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩98,324 | ₩98,324 | ₩98,246 | ₩98,246 | -0.08% | 1.5천 |
|---|
| 2026.06.23 | ₩98,451 | ₩98,655 | ₩98,424 | ₩98,655 | +0.21% | 900 |
|---|
| 2026.06.22 | ₩97,582 | ₩98,063 | ₩97,582 | ₩97,930 | +0.36% | 1.5천 |
|---|
| 2026.06.18 | ₩97,676 | ₩97,676 | ₩97,035 | ₩97,326 | -0.36% | 1.8천 |
|---|
| 2026.06.17 | ₩98,229 | ₩98,229 | ₩98,229 | ₩98,229 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩99,499 | ₩99,499 | ₩99,195 | ₩99,195 | -0.31% | 300 |
|---|
| 2026.06.15 | ₩99,827 | ₩99,827 | ₩99,399 | ₩99,399 | -0.43% | 2.8천 |
|---|
| 2026.06.12 | ₩100,414 | ₩100,454 | ₩100,325 | ₩100,325 | -0.09% | 300 |
|---|
| 2026.06.11 | ₩100,094 | ₩100,094 | ₩99,698 | ₩99,698 | -0.40% | 400 |
|---|
| 2026.06.10 | ₩100,094 | ₩100,094 | ₩99,589 | ₩99,589 | -0.50% | 600 |
|---|
| 2026.06.09 | ₩98,838 | ₩99,179 | ₩98,838 | ₩99,179 | +0.34% | 400 |
|---|
| 2026.06.08 | ₩99,853 | ₩99,853 | ₩99,386 | ₩99,416 | -0.44% | 1천 |
|---|
| 2026.06.05 | ₩99,853 | ₩99,907 | ₩99,431 | ₩99,431 | -0.42% | 2.7천 |
|---|
| 2026.06.04 | ₩99,840 | ₩99,840 | ₩99,713 | ₩99,713 | -0.13% | 100 |
|---|
| 2026.06.03 | ₩98,992 | ₩98,992 | ₩98,806 | ₩98,806 | -0.19% | 600 |
|---|
| 2026.06.02 | ₩98,344 | ₩98,387 | ₩98,344 | ₩98,387 | +0.04% | 500 |
|---|
| 2026.06.01 | ₩97,850 | ₩98,117 | ₩97,850 | ₩97,956 | +0.11% | 1.1천 |
|---|
| 2026.05.29 | ₩98,210 | ₩98,344 | ₩98,018 | ₩98,018 | -0.20% | 1.3천 |
|---|
| 2026.05.28 | ₩98,985 | ₩99,145 | ₩98,985 | ₩99,008 | +0.02% | 1.3천 |
|---|
| 2026.05.27 | ₩98,851 | ₩99,279 | ₩98,846 | ₩98,846 | -0.01% | 2.1천 |
|---|
| 2026.05.26 | ₩99,274 | ₩99,274 | ₩99,274 | ₩99,274 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩100,401 | ₩100,401 | ₩100,170 | ₩100,170 | -0.23% | 600 |
|---|
| 2026.05.21 | ₩99,640 | ₩99,640 | ₩99,332 | ₩99,527 | -0.11% | 900 |
|---|
| 2026.05.20 | ₩99,920 | ₩99,960 | ₩99,546 | ₩99,598 | -0.32% | 5천 |
|---|
| 2026.05.19 | ₩100,134 | ₩100,241 | ₩99,967 | ₩99,967 | -0.17% | 1.8천 |
|---|
| 2026.05.18 | ₩99,800 | ₩99,873 | ₩99,726 | ₩99,873 | +0.07% | 2.6천 |
|---|
| 2026.05.15 | ₩99,386 | ₩99,386 | ₩99,124 | ₩99,124 | -0.26% | 500 |
|---|
| 2026.05.14 | ₩99,346 | ₩99,346 | ₩99,343 | ₩99,343 | -0.00% | 200 |
|---|
| 2026.05.13 | ₩98,985 | ₩99,197 | ₩98,985 | ₩99,197 | +0.21% | 200 |
|---|
| 2026.05.12 | ₩99,132 | ₩99,132 | ₩99,132 | ₩99,132 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩97,970 | ₩97,970 | ₩97,956 | ₩97,956 | -0.01% | 900 |
|---|
| 2026.05.08 | ₩97,008 | ₩97,235 | ₩96,886 | ₩96,886 | -0.13% | 8.9천 |
|---|
| 2026.05.07 | ₩96,914 | ₩97,061 | ₩96,661 | ₩96,904 | -0.01% | 1.7천 |
|---|
| 2026.05.06 | ₩98,170 | ₩98,249 | ₩98,170 | ₩98,249 | +0.08% | 500 |
|---|
| 2026.05.05 | ₩98,932 | ₩98,996 | ₩98,932 | ₩98,996 | +0.06% | 100 |
|---|
| 2026.05.04 | ₩98,851 | ₩98,945 | ₩98,210 | ₩98,594 | -0.26% | 2.3천 |
|---|
| 2026.05.01 | ₩98,714 | ₩98,714 | ₩98,714 | ₩98,714 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩98,825 | ₩99,252 | ₩98,825 | ₩99,252 | +0.43% | 1.9천 |
|---|
| 2026.04.29 | ₩97,556 | ₩97,922 | ₩97,556 | ₩97,922 | +0.38% | 1천 |
|---|
| 2026.04.28 | ₩97,745 | ₩97,745 | ₩97,745 | ₩97,745 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩97,522 | ₩97,622 | ₩97,028 | ₩97,028 | -0.51% | 3.6천 |
|---|
| 2026.04.24 | ₩97,060 | ₩97,060 | ₩97,060 | ₩97,060 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩97,275 | ₩97,310 | ₩97,182 | ₩97,310 | +0.04% | 400 |
|---|
| 2026.04.22 | ₩96,674 | ₩96,710 | ₩96,674 | ₩96,710 | +0.04% | 600 |
|---|
| 2026.04.21 | ₩96,273 | ₩96,273 | ₩95,966 | ₩96,217 | -0.06% | 400 |
|---|
| 2026.04.20 | ₩96,821 | ₩96,821 | ₩96,287 | ₩96,287 | -0.55% | 900 |
|---|
| 2026.04.17 | ₩95,846 | ₩96,430 | ₩95,779 | ₩96,430 | +0.61% | 1천 |
|---|
| 2026.04.16 | ₩96,460 | ₩96,602 | ₩96,369 | ₩96,602 | +0.15% | 3.3천 |
|---|
| 2026.04.15 | ₩96,273 | ₩96,273 | ₩96,136 | ₩96,136 | -0.14% | 200 |
|---|
| 2026.04.14 | ₩96,674 | ₩96,674 | ₩96,514 | ₩96,514 | -0.17% | 500 |
|---|
| 2026.04.13 | ₩97,122 | ₩97,132 | ₩97,122 | ₩97,132 | +0.01% | 200 |
|---|
| 2026.04.10 | ₩96,955 | ₩96,955 | ₩96,797 | ₩96,797 | -0.16% | 500 |
|---|
| 2026.04.09 | ₩98,003 | ₩98,023 | ₩97,609 | ₩97,609 | -0.40% | 900 |
|---|
| 2026.04.08 | ₩97,598 | ₩97,598 | ₩97,598 | ₩97,598 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩97,267 | ₩97,267 | ₩97,267 | ₩97,267 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩97,622 | ₩97,622 | ₩96,754 | ₩97,057 | -0.58% | 1.9천 |
|---|
| 2026.04.02 | ₩97,008 | ₩97,008 | ₩96,984 | ₩96,984 | -0.02% | 300 |
|---|
| 2026.04.01 | ₩96,888 | ₩97,061 | ₩96,872 | ₩96,872 | -0.02% | 1.3천 |
|---|
| 2026.03.31 | ₩98,090 | ₩98,090 | ₩97,480 | ₩97,480 | -0.62% | 200 |
|---|
| 2026.03.30 | ₩98,250 | ₩98,250 | ₩96,634 | ₩96,804 | -1.47% | 2.3천 |
|---|
| 2026.03.27 | ₩97,048 | ₩97,101 | ₩96,649 | ₩96,649 | -0.41% | 3.4천 |
|---|
| 2026.03.26 | ₩97,048 | ₩97,048 | ₩96,689 | ₩96,689 | -0.37% | 300 |
|---|
| 2026.03.25 | ₩96,794 | ₩96,794 | ₩96,601 | ₩96,601 | -0.20% | 700 |
|---|
| 2026.03.24 | ₩95,752 | ₩96,500 | ₩95,752 | ₩96,128 | +0.39% | 7.9천 |
|---|
| 2026.03.23 | ₩95,485 | ₩95,485 | ₩95,225 | ₩95,225 | -0.27% | 200 |
|---|
| 2026.03.20 | ₩95,231 | ₩95,352 | ₩94,537 | ₩94,611 | -0.65% | 8.9천 |
|---|
| 2026.03.19 | ₩95,405 | ₩95,472 | ₩95,349 | ₩95,349 | -0.06% | 600 |
|---|
| 2026.03.18 | ₩95,527 | ₩95,605 | ₩95,527 | ₩95,575 | +0.05% | 1.4천 |
|---|
| 2026.03.17 | ₩97,275 | ₩97,275 | ₩96,800 | ₩96,800 | -0.49% | 1.2천 |
|---|
| 2026.03.16 | ₩96,674 | ₩96,674 | ₩96,621 | ₩96,647 | -0.03% | 1.5천 |
|---|
| 2026.03.13 | ₩96,193 | ₩96,193 | ₩96,193 | ₩96,193 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩96,981 | ₩96,981 | ₩96,450 | ₩96,450 | -0.55% | 2.5천 |
|---|
| 2026.03.11 | ₩96,380 | ₩96,848 | ₩96,380 | ₩96,848 | +0.49% | 800 |
|---|
| 2026.03.10 | ₩96,520 | ₩96,520 | ₩96,520 | ₩96,520 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩96,647 | ₩97,135 | ₩96,647 | ₩97,135 | +0.50% | 1.5천 |
|---|
| 2026.03.06 | ₩96,166 | ₩96,968 | ₩96,166 | ₩96,959 | +0.82% | 500 |
|---|
| 2026.03.05 | ₩97,329 | ₩97,329 | ₩97,195 | ₩97,250 | -0.08% | 500 |
|---|
| 2026.03.04 | ₩98,290 | ₩98,411 | ₩98,290 | ₩98,399 | +0.11% | 1.6천 |
|---|
| 2026.03.03 | ₩97,667 | ₩98,264 | ₩97,395 | ₩98,264 | +0.61% | 1.6천 |
|---|
| 2026.03.02 | ₩99,680 | ₩99,907 | ₩99,306 | ₩99,871 | +0.19% | 3.8천 |
|---|
| 2026.02.27 | ₩99,780 | ₩99,780 | ₩99,780 | ₩99,780 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩98,277 | ₩98,647 | ₩98,277 | ₩98,647 | +0.38% | 400 |
|---|
| 2026.02.25 | ₩97,930 | ₩98,457 | ₩97,930 | ₩98,432 | +0.51% | 400 |
|---|
| 2026.02.24 | ₩98,143 | ₩98,606 | ₩98,143 | ₩98,606 | +0.47% | 300 |
|---|
| 2026.02.23 | ₩98,237 | ₩98,544 | ₩98,237 | ₩98,321 | +0.09% | 1.4천 |
|---|
| 2026.02.20 | ₩97,182 | ₩97,871 | ₩97,182 | ₩97,871 | +0.71% | 400 |
|---|
| 2026.02.19 | ₩97,736 | ₩97,827 | ₩97,716 | ₩97,827 | +0.09% | 1.4천 |
|---|
| 2026.02.18 | ₩97,636 | ₩97,744 | ₩97,382 | ₩97,744 | +0.11% | 700 |
|---|
| 2026.02.17 | ₩97,215 | ₩97,240 | ₩97,142 | ₩97,240 | +0.03% | 600 |
|---|
| 2026.02.13 | ₩97,556 | ₩98,050 | ₩97,462 | ₩97,550 | -0.01% | 2.9천 |
|---|
| 2026.02.12 | ₩98,277 | ₩98,277 | ₩96,983 | ₩96,983 | -1.32% | 1.6천 |
|---|
| 2026.02.11 | ₩97,355 | ₩97,954 | ₩97,262 | ₩97,954 | +0.61% | 4천 |
|---|
| 2026.02.10 | ₩96,808 | ₩96,808 | ₩96,518 | ₩96,518 | -0.30% | 2.1천 |
|---|
| 2026.02.09 | ₩96,914 | ₩96,921 | ₩96,723 | ₩96,723 | -0.20% | 3천 |
|---|
| 2026.02.06 | ₩96,854 | ₩96,988 | ₩96,854 | ₩96,988 | +0.14% | 4천 |
|---|
| 2026.02.05 | ₩95,699 | ₩95,699 | ₩95,044 | ₩95,124 | -0.60% | 1.7천 |
|---|
| 2026.02.04 | ₩95,165 | ₩95,760 | ₩95,165 | ₩95,760 | +0.63% | 1.8천 |
|---|
| 2026.02.03 | ₩94,350 | ₩94,495 | ₩94,350 | ₩94,495 | +0.15% | 300 |
|---|
| 2026.02.02 | ₩92,907 | ₩93,098 | ₩92,907 | ₩93,098 | +0.21% | 500 |
|---|
| 2026.01.30 | ₩92,560 | ₩92,986 | ₩92,560 | ₩92,986 | +0.46% | 500 |
|---|
| 2026.01.29 | ₩93,375 | ₩93,375 | ₩92,903 | ₩92,903 | -0.51% | 2천 |
|---|
| 2026.01.28 | ₩92,920 | ₩92,920 | ₩92,346 | ₩92,518 | -0.43% | 2.5천 |
|---|
| 2026.01.27 | ₩92,399 | ₩92,581 | ₩92,399 | ₩92,581 | +0.20% | 500 |
|---|
| 2026.01.26 | ₩92,947 | ₩93,014 | ₩92,827 | ₩92,960 | +0.01% | 1.2천 |
|---|
| 2026.01.23 | ₩92,847 | ₩92,847 | ₩92,773 | ₩92,773 | -0.08% | 900 |
|---|
| 2026.01.22 | ₩92,707 | ₩92,827 | ₩92,640 | ₩92,659 | -0.05% | 1.6천 |
|---|
| 2026.01.21 | ₩91,772 | ₩92,246 | ₩91,772 | ₩92,246 | +0.52% | 1.4천 |
|---|
| 2026.01.20 | ₩90,864 | ₩90,864 | ₩90,864 | ₩90,864 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩90,911 | ₩90,911 | ₩90,911 | ₩90,911 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩90,975 | ₩91,438 | ₩90,971 | ₩91,100 | +0.14% | 1.9천 |
|---|
| 2026.01.14 | ₩91,090 | ₩91,691 | ₩91,090 | ₩91,406 | +0.35% | 300 |
|---|
| 2026.01.13 | ₩90,529 | ₩90,529 | ₩90,179 | ₩90,179 | -0.39% | 400 |
|---|
| 2026.01.12 | ₩90,052 | ₩90,052 | ₩90,052 | ₩90,052 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩89,956 | ₩89,956 | ₩89,887 | ₩89,887 | -0.08% | 500 |
|---|
| 2026.01.08 | ₩89,794 | ₩89,794 | ₩89,794 | ₩89,794 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩88,806 | ₩88,941 | ₩88,806 | ₩88,941 | +0.15% | 200 |
|---|
| 2026.01.06 | ₩89,060 | ₩89,060 | ₩89,048 | ₩89,048 | -0.01% | 400 |
|---|
| 2026.01.05 | ₩88,232 | ₩89,153 | ₩88,232 | ₩88,949 | +0.81% | 2천 |
|---|
| 2026.01.02 | ₩88,592 | ₩88,592 | ₩88,403 | ₩88,403 | -0.21% | 200 |
|---|
| 2025.12.31 | ₩88,071 | ₩88,071 | ₩87,871 | ₩87,871 | -0.23% | 400 |
|---|
| 2025.12.30 | ₩88,381 | ₩88,381 | ₩88,381 | ₩88,381 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩88,262 | ₩88,262 | ₩88,196 | ₩88,196 | -0.08% | 900 |
|---|
| 2025.12.26 | ₩88,202 | ₩88,202 | ₩88,202 | ₩88,202 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩88,336 | ₩88,336 | ₩88,336 | ₩88,336 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩88,173 | ₩88,173 | ₩88,173 | ₩88,173 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩88,031 | ₩88,037 | ₩88,031 | ₩88,037 | +0.01% | 400 |
|---|
| 2025.12.19 | ₩87,577 | ₩87,577 | ₩87,383 | ₩87,383 | -0.22% | 600 |
|---|
| 2025.12.18 | ₩87,087 | ₩87,087 | ₩87,087 | ₩87,087 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩87,337 | ₩87,457 | ₩87,337 | ₩87,457 | +0.14% | 400 |
|---|
| 2025.12.16 | ₩87,037 | ₩87,037 | ₩87,037 | ₩87,037 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩88,747 | ₩88,747 | ₩88,747 | ₩88,747 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩88,570 | ₩88,570 | ₩88,205 | ₩88,322 | -0.28% | 900 |
|---|
| 2025.12.11 | ₩88,419 | ₩88,419 | ₩88,178 | ₩88,312 | -0.12% | 800 |
|---|
| 2025.12.10 | ₩86,842 | ₩87,451 | ₩86,842 | ₩87,451 | +0.70% | 300 |
|---|
| 2025.12.09 | ₩86,587 | ₩86,587 | ₩86,587 | ₩86,587 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩86,559 | ₩86,559 | ₩86,559 | ₩86,559 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩88,045 | ₩88,045 | ₩87,492 | ₩87,492 | -0.63% | 300 |
|---|
| 2025.12.04 | ₩87,911 | ₩87,911 | ₩87,872 | ₩87,872 | -0.04% | 100 |
|---|
| 2025.12.03 | ₩88,058 | ₩88,338 | ₩88,058 | ₩88,178 | +0.14% | 300 |
|---|
| 2025.12.02 | ₩87,343 | ₩87,577 | ₩87,343 | ₩87,529 | +0.21% | 1천 |
|---|
| 2025.12.01 | ₩88,659 | ₩88,659 | ₩88,081 | ₩88,081 | -0.65% | 1.3천 |
|---|
| 2025.11.28 | ₩88,583 | ₩88,583 | ₩88,583 | ₩88,583 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩88,472 | ₩88,472 | ₩88,280 | ₩88,280 | -0.22% | 300 |
|---|
| 2025.11.25 | ₩87,363 | ₩87,745 | ₩87,363 | ₩87,745 | +0.44% | 100 |
|---|
| 2025.11.24 | ₩86,898 | ₩86,898 | ₩86,898 | ₩86,898 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩86,495 | ₩86,695 | ₩86,315 | ₩86,695 | +0.23% | 500 |
|---|
| 2025.11.20 | ₩87,203 | ₩87,203 | ₩85,655 | ₩85,655 | -1.78% | 300 |
|---|
| 2025.11.19 | ₩86,401 | ₩86,428 | ₩86,161 | ₩86,300 | -0.12% | 3.5천 |
|---|
| 2025.11.18 | ₩86,361 | ₩86,810 | ₩86,361 | ₩86,810 | +0.52% | 400 |
|---|
| 2025.11.17 | ₩86,196 | ₩86,196 | ₩86,196 | ₩86,196 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩86,910 | ₩86,910 | ₩86,910 | ₩86,910 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩87,310 | ₩87,310 | ₩86,705 | ₩86,705 | -0.69% | 200 |
|---|
| 2025.11.12 | ₩86,896 | ₩86,896 | ₩86,790 | ₩86,790 | -0.12% | 1.6천 |
|---|
| 2025.11.11 | ₩86,554 | ₩86,554 | ₩86,554 | ₩86,554 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩85,369 | ₩85,369 | ₩85,369 | ₩85,369 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩84,251 | ₩84,760 | ₩84,207 | ₩84,760 | +0.60% | 300 |
|---|
| 2025.11.06 | ₩84,002 | ₩84,002 | ₩84,002 | ₩84,002 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩83,826 | ₩83,826 | ₩83,826 | ₩83,826 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩83,436 | ₩83,436 | ₩83,383 | ₩83,389 | -0.06% | 500 |
|---|
| 2025.11.03 | ₩83,463 | ₩83,493 | ₩83,415 | ₩83,493 | +0.04% | 900 |
|---|
| 2025.10.31 | ₩83,644 | ₩84,010 | ₩83,644 | ₩83,982 | +0.40% | 900 |
|---|
| 2025.10.30 | ₩84,291 | ₩84,291 | ₩83,850 | ₩83,850 | -0.52% | 800 |
|---|
| 2025.10.29 | ₩83,718 | ₩83,718 | ₩83,718 | ₩83,718 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩84,384 | ₩84,438 | ₩84,184 | ₩84,184 | -0.24% | 1천 |
|---|
| 2025.10.27 | ₩84,531 | ₩84,749 | ₩84,478 | ₩84,749 | +0.26% | 1천 |
|---|
| 2025.10.24 | ₩84,769 | ₩84,769 | ₩84,769 | ₩84,769 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩84,883 | ₩84,883 | ₩84,883 | ₩84,883 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩84,344 | ₩84,344 | ₩84,344 | ₩84,344 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩84,229 | ₩84,229 | ₩84,229 | ₩84,229 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩84,585 | ₩84,585 | ₩84,546 | ₩84,546 | -0.05% | 300 |
|---|
| 2025.10.17 | ₩83,770 | ₩83,770 | ₩83,770 | ₩83,770 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩83,663 | ₩83,663 | ₩83,436 | ₩83,476 | -0.22% | 500 |
|---|
| 2025.10.15 | ₩84,705 | ₩84,705 | ₩84,172 | ₩84,172 | -0.63% | 100 |
|---|
| 2025.10.14 | ₩84,398 | ₩84,398 | ₩84,398 | ₩84,398 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩83,757 | ₩84,136 | ₩83,757 | ₩84,065 | +0.37% | 600 |
|---|
| 2025.10.10 | ₩83,489 | ₩83,489 | ₩83,489 | ₩83,489 | 0.00% | 100 |
|---|