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 | ₩106,922 | ₩107,183 | ₩106,849 | ₩106,849 | -0.07% | 2.6천 |
| 2026.10.08 | ₩105,459 | ₩106,334 | ₩105,459 | ₩106,186 | +0.69% | 800 |
| 2026.10.07 | ₩105,004 | ₩105,004 | ₩104,860 | ₩104,860 | -0.14% | 800 |
| 2026.10.06 | ₩104,590 | ₩105,124 | ₩104,590 | ₩105,078 | +0.47% | 1.6천 |
| 2026.10.05 | ₩104,215 | ₩104,825 | ₩104,214 | ₩104,825 | +0.58% | 1.3천 |
| 2026.10.02 | ₩103,721 | ₩103,932 | ₩103,721 | ₩103,932 | +0.20% | 500 |
| 2026.10.01 | ₩103,159 | ₩103,627 | ₩103,159 | ₩103,575 | +0.40% | 2.2천 |
| 2026.09.30 | ₩103,975 | ₩104,082 | ₩103,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,357 |
| -0.59% |
| 4.2천 |
| 2026.09.29 | ₩103,948 | ₩104,007 | ₩103,788 | ₩104,007 | +0.06% | 1.4천 |
|---|
| 2026.09.28 | ₩105,713 | ₩105,713 | ₩104,515 | ₩104,515 | -1.13% | 3.6천 |
|---|
| 2026.09.25 | ₩104,630 | ₩104,818 | ₩104,630 | ₩104,818 | +0.18% | 1.3천 |
|---|
| 2026.09.24 | ₩105,512 | ₩105,659 | ₩104,976 | ₩104,976 | -0.51% | 3천 |
|---|
| 2026.09.23 | ₩104,902 | ₩104,902 | ₩104,902 | ₩104,902 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩105,644 | ₩105,644 | ₩105,346 | ₩105,346 | -0.28% | 500 |
|---|
| 2026.09.21 | ₩105,793 | ₩105,793 | ₩105,273 | ₩105,273 | -0.49% | 1.7천 |
|---|
| 2026.09.18 | ₩106,154 | ₩106,154 | ₩106,069 | ₩106,069 | -0.08% | 600 |
|---|
| 2026.09.17 | ₩106,475 | ₩106,835 | ₩106,475 | ₩106,835 | +0.34% | 4천 |
|---|
| 2026.09.16 | ₩107,009 | ₩107,130 | ₩106,434 | ₩106,434 | -0.54% | 3.5천 |
|---|
| 2026.09.15 | ₩108,186 | ₩108,186 | ₩107,303 | ₩107,678 | -0.47% | 6.8천 |
|---|
| 2026.09.14 | ₩107,270 | ₩107,270 | ₩107,194 | ₩107,194 | -0.07% | 900 |
|---|
| 2026.09.11 | ₩107,878 | ₩107,878 | ₩107,134 | ₩107,134 | -0.69% | 300 |
|---|
| 2026.09.10 | ₩107,584 | ₩107,584 | ₩107,053 | ₩107,053 | -0.49% | 1.7천 |
|---|
| 2026.09.09 | ₩107,597 | ₩107,938 | ₩107,544 | ₩107,581 | -0.01% | 900 |
|---|
| 2026.09.08 | ₩107,925 | ₩108,279 | ₩107,678 | ₩107,678 | -0.23% | 5.8천 |
|---|
| 2026.09.04 | ₩108,894 | ₩108,894 | ₩108,520 | ₩108,596 | -0.27% | 1천 |
|---|
| 2026.09.03 | ₩109,647 | ₩109,647 | ₩109,647 | ₩109,647 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩109,656 | ₩109,656 | ₩108,827 | ₩109,632 | -0.02% | 5.6천 |
|---|
| 2026.09.01 | ₩108,547 | ₩108,547 | ₩108,386 | ₩108,544 | -0.00% | 2.7천 |
|---|
| 2026.08.31 | ₩107,638 | ₩107,862 | ₩107,638 | ₩107,862 | +0.21% | 1.6천 |
|---|
| 2026.08.28 | ₩107,557 | ₩107,585 | ₩107,444 | ₩107,585 | +0.03% | 900 |
|---|
| 2026.08.27 | ₩107,424 | ₩107,810 | ₩107,424 | ₩107,810 | +0.36% | 700 |
|---|
| 2026.08.26 | ₩108,700 | ₩108,700 | ₩108,393 | ₩108,404 | -0.27% | 8.3천 |
|---|
| 2026.08.25 | ₩108,734 | ₩108,734 | ₩108,561 | ₩108,561 | -0.16% | 1.3천 |
|---|
| 2026.08.24 | ₩108,988 | ₩108,988 | ₩108,335 | ₩108,679 | -0.28% | 1.5천 |
|---|
| 2026.08.21 | ₩108,680 | ₩108,827 | ₩108,540 | ₩108,541 | -0.13% | 3.6천 |
|---|
| 2026.08.20 | ₩108,346 | ₩108,346 | ₩107,819 | ₩107,819 | -0.49% | 5.7천 |
|---|
| 2026.08.19 | ₩108,333 | ₩108,390 | ₩108,333 | ₩108,390 | +0.05% | 900 |
|---|
| 2026.08.18 | ₩107,208 | ₩107,208 | ₩107,208 | ₩107,208 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩106,274 | ₩106,293 | ₩106,274 | ₩106,293 | +0.02% | 1천 |
|---|
| 2026.08.14 | ₩106,269 | ₩106,269 | ₩106,269 | ₩106,269 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩105,918 | ₩105,918 | ₩105,659 | ₩105,754 | -0.16% | 1.1천 |
|---|
| 2026.08.12 | ₩105,779 | ₩105,820 | ₩105,745 | ₩105,745 | -0.03% | 900 |
|---|
| 2026.08.11 | ₩105,973 | ₩106,047 | ₩105,766 | ₩105,766 | -0.20% | 2.7천 |
|---|
| 2026.08.10 | ₩105,779 | ₩105,846 | ₩105,779 | ₩105,846 | +0.06% | 400 |
|---|
| 2026.08.07 | ₩103,580 | ₩104,003 | ₩103,580 | ₩104,003 | +0.41% | 1.9천 |
|---|
| 2026.08.06 | ₩103,734 | ₩103,879 | ₩103,734 | ₩103,879 | +0.14% | 600 |
|---|
| 2026.08.05 | ₩103,453 | ₩103,528 | ₩103,453 | ₩103,528 | +0.07% | 600 |
|---|
| 2026.08.04 | ₩102,397 | ₩103,371 | ₩102,331 | ₩103,371 | +0.95% | 1.9천 |
|---|
| 2026.08.03 | ₩102,678 | ₩102,986 | ₩102,651 | ₩102,769 | +0.09% | 2.7천 |
|---|
| 2026.07.31 | ₩103,066 | ₩103,367 | ₩103,066 | ₩103,360 | +0.29% | 1천 |
|---|
| 2026.07.30 | ₩102,932 | ₩103,420 | ₩102,451 | ₩103,420 | +0.47% | 2.1천 |
|---|
| 2026.07.29 | ₩104,177 | ₩104,229 | ₩103,960 | ₩103,960 | -0.21% | 800 |
|---|
| 2026.07.28 | ₩104,277 | ₩104,277 | ₩104,277 | ₩104,277 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩103,801 | ₩103,801 | ₩103,405 | ₩103,405 | -0.38% | 1.5천 |
|---|
| 2026.07.24 | ₩104,028 | ₩104,028 | ₩103,794 | ₩103,794 | -0.22% | 1.6천 |
|---|
| 2026.07.23 | ₩103,494 | ₩103,494 | ₩103,165 | ₩103,165 | -0.32% | 1.1천 |
|---|
| 2026.07.22 | ₩103,594 | ₩103,694 | ₩103,233 | ₩103,298 | -0.29% | 2.3천 |
|---|
| 2026.07.21 | ₩102,344 | ₩102,857 | ₩102,344 | ₩102,857 | +0.50% | 3.2천 |
|---|
| 2026.07.20 | ₩102,054 | ₩102,054 | ₩102,054 | ₩102,054 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩102,758 | ₩103,413 | ₩102,371 | ₩102,412 | -0.34% | 1천 |
|---|
| 2026.07.16 | ₩101,422 | ₩102,036 | ₩101,422 | ₩101,853 | +0.43% | 500 |
|---|
| 2026.07.15 | ₩100,914 | ₩100,927 | ₩100,837 | ₩100,837 | -0.08% | 500 |
|---|
| 2026.07.14 | ₩101,504 | ₩101,504 | ₩101,504 | ₩101,504 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩102,077 | ₩102,077 | ₩102,077 | ₩102,077 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩100,887 | ₩101,016 | ₩100,887 | ₩101,016 | +0.13% | 400 |
|---|
| 2026.07.09 | ₩101,649 | ₩101,649 | ₩101,014 | ₩101,014 | -0.62% | 1.8천 |
|---|
| 2026.07.08 | ₩102,491 | ₩102,491 | ₩101,831 | ₩101,831 | -0.64% | 3.2천 |
|---|
| 2026.07.07 | ₩101,655 | ₩102,143 | ₩101,629 | ₩102,143 | +0.48% | 4.4천 |
|---|
| 2026.07.06 | ₩100,579 | ₩100,682 | ₩100,579 | ₩100,682 | +0.10% | 2.5천 |
|---|
| 2026.07.02 | ₩100,192 | ₩100,947 | ₩100,192 | ₩100,947 | +0.75% | 3.3천 |
|---|
| 2026.07.01 | ₩99,372 | ₩99,372 | ₩99,372 | ₩99,372 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩99,670 | ₩99,670 | ₩99,391 | ₩99,391 | -0.28% | 200 |
|---|
| 2026.06.29 | ₩100,305 | ₩100,305 | ₩99,791 | ₩99,950 | -0.35% | 600 |
|---|
| 2026.06.26 | ₩99,831 | ₩100,222 | ₩99,831 | ₩100,222 | +0.39% | 1.1천 |
|---|
| 2026.06.25 | ₩98,989 | ₩98,989 | ₩98,989 | ₩98,989 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩98,394 | ₩98,394 | ₩98,316 | ₩98,316 | -0.08% | 1.5천 |
|---|
| 2026.06.23 | ₩98,521 | ₩98,725 | ₩98,494 | ₩98,725 | +0.21% | 900 |
|---|
| 2026.06.22 | ₩97,652 | ₩98,133 | ₩97,652 | ₩97,999 | +0.36% | 1.5천 |
|---|
| 2026.06.18 | ₩97,745 | ₩97,745 | ₩97,104 | ₩97,395 | -0.36% | 1.8천 |
|---|
| 2026.06.17 | ₩98,299 | ₩98,299 | ₩98,299 | ₩98,299 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩99,570 | ₩99,570 | ₩99,265 | ₩99,265 | -0.31% | 300 |
|---|
| 2026.06.15 | ₩99,898 | ₩99,898 | ₩99,470 | ₩99,470 | -0.43% | 2.8천 |
|---|
| 2026.06.12 | ₩100,486 | ₩100,526 | ₩100,396 | ₩100,396 | -0.09% | 300 |
|---|
| 2026.06.11 | ₩100,165 | ₩100,165 | ₩99,769 | ₩99,769 | -0.40% | 400 |
|---|
| 2026.06.10 | ₩100,165 | ₩100,165 | ₩99,660 | ₩99,660 | -0.50% | 600 |
|---|
| 2026.06.09 | ₩98,908 | ₩99,249 | ₩98,908 | ₩99,249 | +0.34% | 400 |
|---|
| 2026.06.08 | ₩99,924 | ₩99,924 | ₩99,456 | ₩99,487 | -0.44% | 1천 |
|---|
| 2026.06.05 | ₩99,924 | ₩99,978 | ₩99,502 | ₩99,502 | -0.42% | 2.7천 |
|---|
| 2026.06.04 | ₩99,911 | ₩99,911 | ₩99,784 | ₩99,784 | -0.13% | 100 |
|---|
| 2026.06.03 | ₩99,062 | ₩99,062 | ₩98,876 | ₩98,876 | -0.19% | 600 |
|---|
| 2026.06.02 | ₩98,414 | ₩98,457 | ₩98,414 | ₩98,457 | +0.04% | 500 |
|---|
| 2026.06.01 | ₩97,919 | ₩98,186 | ₩97,919 | ₩98,026 | +0.11% | 1.1천 |
|---|
| 2026.05.29 | ₩98,280 | ₩98,414 | ₩98,088 | ₩98,088 | -0.20% | 1.3천 |
|---|
| 2026.05.28 | ₩99,055 | ₩99,216 | ₩99,055 | ₩99,078 | +0.02% | 1.3천 |
|---|
| 2026.05.27 | ₩98,922 | ₩99,349 | ₩98,916 | ₩98,916 | -0.01% | 2.1천 |
|---|
| 2026.05.26 | ₩99,344 | ₩99,344 | ₩99,344 | ₩99,344 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩100,472 | ₩100,472 | ₩100,241 | ₩100,241 | -0.23% | 600 |
|---|
| 2026.05.21 | ₩99,710 | ₩99,710 | ₩99,403 | ₩99,598 | -0.11% | 900 |
|---|
| 2026.05.20 | ₩99,991 | ₩100,031 | ₩99,617 | ₩99,669 | -0.32% | 5천 |
|---|
| 2026.05.19 | ₩100,205 | ₩100,312 | ₩100,038 | ₩100,038 | -0.17% | 1.8천 |
|---|
| 2026.05.18 | ₩99,871 | ₩99,944 | ₩99,797 | ₩99,944 | +0.07% | 2.6천 |
|---|
| 2026.05.15 | ₩99,456 | ₩99,456 | ₩99,194 | ₩99,194 | -0.26% | 500 |
|---|
| 2026.05.14 | ₩99,416 | ₩99,416 | ₩99,414 | ₩99,414 | -0.00% | 200 |
|---|
| 2026.05.13 | ₩99,055 | ₩99,268 | ₩99,055 | ₩99,268 | +0.21% | 200 |
|---|
| 2026.05.12 | ₩99,202 | ₩99,202 | ₩99,202 | ₩99,202 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩98,039 | ₩98,039 | ₩98,026 | ₩98,026 | -0.01% | 900 |
|---|
| 2026.05.08 | ₩97,077 | ₩97,304 | ₩96,955 | ₩96,955 | -0.13% | 8.9천 |
|---|
| 2026.05.07 | ₩96,983 | ₩97,130 | ₩96,729 | ₩96,973 | -0.01% | 1.7천 |
|---|
| 2026.05.06 | ₩98,240 | ₩98,319 | ₩98,240 | ₩98,319 | +0.08% | 500 |
|---|
| 2026.05.05 | ₩99,002 | ₩99,066 | ₩99,002 | ₩99,066 | +0.06% | 100 |
|---|
| 2026.05.04 | ₩98,922 | ₩99,015 | ₩98,280 | ₩98,664 | -0.26% | 2.3천 |
|---|
| 2026.05.01 | ₩98,784 | ₩98,784 | ₩98,784 | ₩98,784 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩98,895 | ₩99,323 | ₩98,895 | ₩99,323 | +0.43% | 1.9천 |
|---|
| 2026.04.29 | ₩97,625 | ₩97,991 | ₩97,625 | ₩97,991 | +0.38% | 1천 |
|---|
| 2026.04.28 | ₩97,815 | ₩97,815 | ₩97,815 | ₩97,815 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩97,592 | ₩97,692 | ₩97,097 | ₩97,097 | -0.51% | 3.6천 |
|---|
| 2026.04.24 | ₩97,129 | ₩97,129 | ₩97,129 | ₩97,129 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩97,344 | ₩97,379 | ₩97,251 | ₩97,379 | +0.04% | 400 |
|---|
| 2026.04.22 | ₩96,743 | ₩96,779 | ₩96,743 | ₩96,779 | +0.04% | 600 |
|---|
| 2026.04.21 | ₩96,342 | ₩96,342 | ₩96,034 | ₩96,286 | -0.06% | 400 |
|---|
| 2026.04.20 | ₩96,890 | ₩96,890 | ₩96,355 | ₩96,355 | -0.55% | 900 |
|---|
| 2026.04.17 | ₩95,914 | ₩96,498 | ₩95,847 | ₩96,498 | +0.61% | 1천 |
|---|
| 2026.04.16 | ₩96,529 | ₩96,671 | ₩96,438 | ₩96,671 | +0.15% | 3.3천 |
|---|
| 2026.04.15 | ₩96,342 | ₩96,342 | ₩96,204 | ₩96,204 | -0.14% | 200 |
|---|
| 2026.04.14 | ₩96,743 | ₩96,743 | ₩96,582 | ₩96,582 | -0.17% | 500 |
|---|
| 2026.04.13 | ₩97,191 | ₩97,201 | ₩97,191 | ₩97,201 | +0.01% | 200 |
|---|
| 2026.04.10 | ₩97,023 | ₩97,023 | ₩96,866 | ₩96,866 | -0.16% | 500 |
|---|
| 2026.04.09 | ₩98,073 | ₩98,093 | ₩97,679 | ₩97,679 | -0.40% | 900 |
|---|
| 2026.04.08 | ₩97,668 | ₩97,668 | ₩97,668 | ₩97,668 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩97,336 | ₩97,336 | ₩97,336 | ₩97,336 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩97,692 | ₩97,692 | ₩96,823 | ₩97,126 | -0.58% | 1.9천 |
|---|
| 2026.04.02 | ₩97,077 | ₩97,077 | ₩97,053 | ₩97,053 | -0.02% | 300 |
|---|
| 2026.04.01 | ₩96,957 | ₩97,130 | ₩96,941 | ₩96,941 | -0.02% | 1.3천 |
|---|
| 2026.03.31 | ₩98,160 | ₩98,160 | ₩97,549 | ₩97,549 | -0.62% | 200 |
|---|
| 2026.03.30 | ₩98,320 | ₩98,320 | ₩96,703 | ₩96,872 | -1.47% | 2.3천 |
|---|
| 2026.03.27 | ₩97,117 | ₩97,171 | ₩96,717 | ₩96,717 | -0.41% | 3.4천 |
|---|
| 2026.03.26 | ₩97,117 | ₩97,117 | ₩96,757 | ₩96,757 | -0.37% | 300 |
|---|
| 2026.03.25 | ₩96,863 | ₩96,863 | ₩96,669 | ₩96,669 | -0.20% | 700 |
|---|
| 2026.03.24 | ₩95,820 | ₩96,569 | ₩95,820 | ₩96,196 | +0.39% | 7.9천 |
|---|
| 2026.03.23 | ₩95,553 | ₩95,553 | ₩95,292 | ₩95,292 | -0.27% | 200 |
|---|
| 2026.03.20 | ₩95,299 | ₩95,419 | ₩94,604 | ₩94,679 | -0.65% | 8.9천 |
|---|
| 2026.03.19 | ₩95,473 | ₩95,540 | ₩95,417 | ₩95,417 | -0.06% | 600 |
|---|
| 2026.03.18 | ₩95,594 | ₩95,673 | ₩95,594 | ₩95,643 | +0.05% | 1.4천 |
|---|
| 2026.03.17 | ₩97,344 | ₩97,344 | ₩96,868 | ₩96,868 | -0.49% | 1.2천 |
|---|
| 2026.03.16 | ₩96,743 | ₩96,743 | ₩96,689 | ₩96,716 | -0.03% | 1.5천 |
|---|
| 2026.03.13 | ₩96,262 | ₩96,262 | ₩96,262 | ₩96,262 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩97,050 | ₩97,050 | ₩96,518 | ₩96,518 | -0.55% | 2.5천 |
|---|
| 2026.03.11 | ₩96,449 | ₩96,917 | ₩96,449 | ₩96,917 | +0.49% | 800 |
|---|
| 2026.03.10 | ₩96,589 | ₩96,589 | ₩96,589 | ₩96,589 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩96,716 | ₩97,204 | ₩96,716 | ₩97,204 | +0.50% | 1.5천 |
|---|
| 2026.03.06 | ₩96,235 | ₩97,037 | ₩96,235 | ₩97,028 | +0.82% | 500 |
|---|
| 2026.03.05 | ₩97,398 | ₩97,398 | ₩97,264 | ₩97,319 | -0.08% | 500 |
|---|
| 2026.03.04 | ₩98,360 | ₩98,481 | ₩98,360 | ₩98,469 | +0.11% | 1.6천 |
|---|
| 2026.03.03 | ₩97,736 | ₩98,334 | ₩97,465 | ₩98,334 | +0.61% | 1.6천 |
|---|
| 2026.03.02 | ₩99,751 | ₩99,978 | ₩99,376 | ₩99,942 | +0.19% | 3.8천 |
|---|
| 2026.02.27 | ₩99,851 | ₩99,851 | ₩99,851 | ₩99,851 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩98,347 | ₩98,717 | ₩98,347 | ₩98,717 | +0.38% | 400 |
|---|
| 2026.02.25 | ₩97,999 | ₩98,527 | ₩97,999 | ₩98,502 | +0.51% | 400 |
|---|
| 2026.02.24 | ₩98,213 | ₩98,676 | ₩98,213 | ₩98,676 | +0.47% | 300 |
|---|
| 2026.02.23 | ₩98,307 | ₩98,614 | ₩98,307 | ₩98,391 | +0.09% | 1.4천 |
|---|
| 2026.02.20 | ₩97,251 | ₩97,941 | ₩97,251 | ₩97,941 | +0.71% | 400 |
|---|
| 2026.02.19 | ₩97,806 | ₩97,896 | ₩97,785 | ₩97,896 | +0.09% | 1.4천 |
|---|
| 2026.02.18 | ₩97,705 | ₩97,814 | ₩97,451 | ₩97,814 | +0.11% | 700 |
|---|
| 2026.02.17 | ₩97,284 | ₩97,310 | ₩97,211 | ₩97,310 | +0.03% | 600 |
|---|
| 2026.02.13 | ₩97,625 | ₩98,120 | ₩97,531 | ₩97,620 | -0.01% | 2.9천 |
|---|
| 2026.02.12 | ₩98,347 | ₩98,347 | ₩97,052 | ₩97,052 | -1.32% | 1.6천 |
|---|
| 2026.02.11 | ₩97,425 | ₩98,023 | ₩97,331 | ₩98,023 | +0.61% | 4천 |
|---|
| 2026.02.10 | ₩96,876 | ₩96,876 | ₩96,586 | ₩96,586 | -0.30% | 2.1천 |
|---|
| 2026.02.09 | ₩96,983 | ₩96,990 | ₩96,792 | ₩96,792 | -0.20% | 3천 |
|---|
| 2026.02.06 | ₩96,923 | ₩97,057 | ₩96,923 | ₩97,057 | +0.14% | 4천 |
|---|
| 2026.02.05 | ₩95,767 | ₩95,767 | ₩95,112 | ₩95,192 | -0.60% | 1.7천 |
|---|
| 2026.02.04 | ₩95,232 | ₩95,828 | ₩95,232 | ₩95,828 | +0.63% | 1.8천 |
|---|
| 2026.02.03 | ₩94,417 | ₩94,562 | ₩94,417 | ₩94,562 | +0.15% | 300 |
|---|
| 2026.02.02 | ₩92,973 | ₩93,164 | ₩92,973 | ₩93,164 | +0.21% | 500 |
|---|
| 2026.01.30 | ₩92,625 | ₩93,052 | ₩92,625 | ₩93,052 | +0.46% | 500 |
|---|
| 2026.01.29 | ₩93,441 | ₩93,441 | ₩92,969 | ₩92,969 | -0.51% | 2천 |
|---|
| 2026.01.28 | ₩92,986 | ₩92,986 | ₩92,412 | ₩92,584 | -0.43% | 2.5천 |
|---|
| 2026.01.27 | ₩92,465 | ₩92,647 | ₩92,465 | ₩92,647 | +0.20% | 500 |
|---|
| 2026.01.26 | ₩93,013 | ₩93,080 | ₩92,893 | ₩93,027 | +0.01% | 1.2천 |
|---|
| 2026.01.23 | ₩92,913 | ₩92,913 | ₩92,839 | ₩92,839 | -0.08% | 900 |
|---|
| 2026.01.22 | ₩92,773 | ₩92,893 | ₩92,706 | ₩92,724 | -0.05% | 1.6천 |
|---|
| 2026.01.21 | ₩91,837 | ₩92,311 | ₩91,837 | ₩92,311 | +0.52% | 1.4천 |
|---|
| 2026.01.20 | ₩90,929 | ₩90,929 | ₩90,929 | ₩90,929 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩90,976 | ₩90,976 | ₩90,976 | ₩90,976 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩91,040 | ₩91,503 | ₩91,036 | ₩91,164 | +0.14% | 1.9천 |
|---|
| 2026.01.14 | ₩91,155 | ₩91,757 | ₩91,155 | ₩91,471 | +0.35% | 300 |
|---|
| 2026.01.13 | ₩90,594 | ₩90,594 | ₩90,243 | ₩90,243 | -0.39% | 400 |
|---|
| 2026.01.12 | ₩90,116 | ₩90,116 | ₩90,116 | ₩90,116 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩90,020 | ₩90,020 | ₩89,951 | ₩89,951 | -0.08% | 500 |
|---|
| 2026.01.08 | ₩89,858 | ₩89,858 | ₩89,858 | ₩89,858 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩88,869 | ₩89,004 | ₩88,869 | ₩89,004 | +0.15% | 200 |
|---|
| 2026.01.06 | ₩89,123 | ₩89,123 | ₩89,111 | ₩89,111 | -0.01% | 400 |
|---|
| 2026.01.05 | ₩88,294 | ₩89,217 | ₩88,294 | ₩89,012 | +0.81% | 2천 |
|---|
| 2026.01.02 | ₩88,655 | ₩88,655 | ₩88,465 | ₩88,465 | -0.21% | 200 |
|---|
| 2025.12.31 | ₩88,134 | ₩88,134 | ₩87,933 | ₩87,933 | -0.23% | 400 |
|---|
| 2025.12.30 | ₩88,444 | ₩88,444 | ₩88,444 | ₩88,444 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩88,325 | ₩88,325 | ₩88,258 | ₩88,258 | -0.08% | 900 |
|---|
| 2025.12.26 | ₩88,265 | ₩88,265 | ₩88,265 | ₩88,265 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩88,399 | ₩88,399 | ₩88,399 | ₩88,399 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩88,235 | ₩88,235 | ₩88,235 | ₩88,235 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩88,094 | ₩88,099 | ₩88,094 | ₩88,099 | +0.01% | 400 |
|---|
| 2025.12.19 | ₩87,639 | ₩87,639 | ₩87,445 | ₩87,445 | -0.22% | 600 |
|---|
| 2025.12.18 | ₩87,149 | ₩87,149 | ₩87,149 | ₩87,149 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩87,399 | ₩87,519 | ₩87,399 | ₩87,519 | +0.14% | 400 |
|---|
| 2025.12.16 | ₩87,099 | ₩87,099 | ₩87,099 | ₩87,099 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩88,810 | ₩88,810 | ₩88,810 | ₩88,810 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩88,633 | ₩88,633 | ₩88,268 | ₩88,385 | -0.28% | 900 |
|---|
| 2025.12.11 | ₩88,481 | ₩88,481 | ₩88,241 | ₩88,375 | -0.12% | 800 |
|---|
| 2025.12.10 | ₩86,904 | ₩87,514 | ₩86,904 | ₩87,514 | +0.70% | 300 |
|---|
| 2025.12.09 | ₩86,649 | ₩86,649 | ₩86,649 | ₩86,649 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩86,621 | ₩86,621 | ₩86,621 | ₩86,621 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩88,107 | ₩88,107 | ₩87,554 | ₩87,554 | -0.63% | 300 |
|---|
| 2025.12.04 | ₩87,973 | ₩87,973 | ₩87,935 | ₩87,935 | -0.04% | 100 |
|---|
| 2025.12.03 | ₩88,121 | ₩88,401 | ₩88,121 | ₩88,241 | +0.14% | 300 |
|---|
| 2025.12.02 | ₩87,405 | ₩87,639 | ₩87,405 | ₩87,591 | +0.21% | 1천 |
|---|
| 2025.12.01 | ₩88,722 | ₩88,722 | ₩88,143 | ₩88,143 | -0.65% | 1.3천 |
|---|
| 2025.11.28 | ₩88,646 | ₩88,646 | ₩88,646 | ₩88,646 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩88,535 | ₩88,535 | ₩88,342 | ₩88,342 | -0.22% | 300 |
|---|
| 2025.11.25 | ₩87,425 | ₩87,808 | ₩87,425 | ₩87,808 | +0.44% | 100 |
|---|
| 2025.11.24 | ₩86,960 | ₩86,960 | ₩86,960 | ₩86,960 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩86,557 | ₩86,757 | ₩86,376 | ₩86,757 | +0.23% | 500 |
|---|
| 2025.11.20 | ₩87,265 | ₩87,265 | ₩85,716 | ₩85,716 | -1.78% | 300 |
|---|
| 2025.11.19 | ₩86,463 | ₩86,490 | ₩86,222 | ₩86,361 | -0.12% | 3.5천 |
|---|
| 2025.11.18 | ₩86,423 | ₩86,872 | ₩86,423 | ₩86,872 | +0.52% | 400 |
|---|
| 2025.11.17 | ₩86,257 | ₩86,257 | ₩86,257 | ₩86,257 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩86,972 | ₩86,972 | ₩86,972 | ₩86,972 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩87,372 | ₩87,372 | ₩86,766 | ₩86,766 | -0.69% | 200 |
|---|
| 2025.11.12 | ₩86,958 | ₩86,958 | ₩86,852 | ₩86,852 | -0.12% | 1.6천 |
|---|
| 2025.11.11 | ₩86,615 | ₩86,615 | ₩86,615 | ₩86,615 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩85,430 | ₩85,430 | ₩85,430 | ₩85,430 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩84,311 | ₩84,820 | ₩84,267 | ₩84,820 | +0.60% | 300 |
|---|
| 2025.11.06 | ₩84,062 | ₩84,062 | ₩84,062 | ₩84,062 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩83,886 | ₩83,886 | ₩83,886 | ₩83,886 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩83,495 | ₩83,495 | ₩83,442 | ₩83,448 | -0.06% | 500 |
|---|
| 2025.11.03 | ₩83,522 | ₩83,553 | ₩83,474 | ₩83,553 | +0.04% | 900 |
|---|
| 2025.10.31 | ₩83,704 | ₩84,070 | ₩83,704 | ₩84,042 | +0.40% | 900 |
|---|
| 2025.10.30 | ₩84,351 | ₩84,351 | ₩83,910 | ₩83,910 | -0.52% | 800 |
|---|
| 2025.10.29 | ₩83,777 | ₩83,777 | ₩83,777 | ₩83,777 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩84,444 | ₩84,498 | ₩84,244 | ₩84,244 | -0.24% | 1천 |
|---|
| 2025.10.27 | ₩84,591 | ₩84,809 | ₩84,538 | ₩84,809 | +0.26% | 1천 |
|---|
| 2025.10.24 | ₩84,829 | ₩84,829 | ₩84,829 | ₩84,829 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩84,943 | ₩84,943 | ₩84,943 | ₩84,943 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩84,404 | ₩84,404 | ₩84,404 | ₩84,404 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩84,289 | ₩84,289 | ₩84,289 | ₩84,289 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩84,645 | ₩84,645 | ₩84,606 | ₩84,606 | -0.05% | 300 |
|---|
| 2025.10.17 | ₩83,829 | ₩83,829 | ₩83,829 | ₩83,829 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩83,723 | ₩83,723 | ₩83,495 | ₩83,535 | -0.22% | 500 |
|---|
| 2025.10.15 | ₩84,765 | ₩84,765 | ₩84,232 | ₩84,232 | -0.63% | 100 |
|---|
| 2025.10.14 | ₩84,458 | ₩84,458 | ₩84,458 | ₩84,458 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩83,816 | ₩84,196 | ₩83,816 | ₩84,125 | +0.37% | 600 |
|---|
| 2025.10.10 | ₩83,549 | ₩83,549 | ₩83,549 | ₩83,549 | 0.00% | 100 |
|---|