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 | ₩106,745 | ₩107,005 | ₩106,671 | ₩106,671 | -0.07% | 2.6천 |
| 2026.10.08 | ₩105,283 | ₩106,158 | ₩105,283 | ₩106,009 | +0.69% | 800 |
| 2026.10.07 | ₩104,830 | ₩104,830 | ₩104,686 | ₩104,686 | -0.14% | 800 |
| 2026.10.06 | ₩104,416 | ₩104,950 | ₩104,416 | ₩104,903 | +0.47% | 1.6천 |
| 2026.10.05 | ₩104,042 | ₩104,651 | ₩104,041 | ₩104,651 | +0.58% | 1.3천 |
| 2026.10.02 | ₩103,549 | ₩103,759 | ₩103,549 | ₩103,759 | +0.20% | 500 |
| 2026.10.01 | ₩102,988 | ₩103,455 | ₩102,988 | ₩103,403 | +0.40% | 2.2천 |
| 2026.09.30 | ₩103,802 | ₩103,909 | ₩103,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,186 |
| -0.59% |
| 4.2천 |
| 2026.09.29 | ₩103,775 | ₩103,834 | ₩103,615 | ₩103,834 | +0.06% | 1.4천 |
|---|
| 2026.09.28 | ₩105,537 | ₩105,537 | ₩104,341 | ₩104,341 | -1.13% | 3.6천 |
|---|
| 2026.09.25 | ₩104,456 | ₩104,644 | ₩104,456 | ₩104,644 | +0.18% | 1.3천 |
|---|
| 2026.09.24 | ₩105,337 | ₩105,484 | ₩104,802 | ₩104,802 | -0.51% | 3천 |
|---|
| 2026.09.23 | ₩104,728 | ₩104,728 | ₩104,728 | ₩104,728 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩105,469 | ₩105,469 | ₩105,171 | ₩105,171 | -0.28% | 500 |
|---|
| 2026.09.21 | ₩105,617 | ₩105,617 | ₩105,098 | ₩105,098 | -0.49% | 1.7천 |
|---|
| 2026.09.18 | ₩105,977 | ₩105,977 | ₩105,893 | ₩105,893 | -0.08% | 600 |
|---|
| 2026.09.17 | ₩106,298 | ₩106,658 | ₩106,298 | ₩106,658 | +0.34% | 4천 |
|---|
| 2026.09.16 | ₩106,832 | ₩106,952 | ₩106,258 | ₩106,258 | -0.54% | 3.5천 |
|---|
| 2026.09.15 | ₩108,006 | ₩108,006 | ₩107,125 | ₩107,499 | -0.47% | 6.8천 |
|---|
| 2026.09.14 | ₩107,092 | ₩107,092 | ₩107,016 | ₩107,016 | -0.07% | 900 |
|---|
| 2026.09.11 | ₩107,699 | ₩107,699 | ₩106,956 | ₩106,956 | -0.69% | 300 |
|---|
| 2026.09.10 | ₩107,405 | ₩107,405 | ₩106,876 | ₩106,876 | -0.49% | 1.7천 |
|---|
| 2026.09.09 | ₩107,419 | ₩107,759 | ₩107,365 | ₩107,403 | -0.01% | 900 |
|---|
| 2026.09.08 | ₩107,746 | ₩108,099 | ₩107,499 | ₩107,499 | -0.23% | 5.8천 |
|---|
| 2026.09.04 | ₩108,713 | ₩108,713 | ₩108,340 | ₩108,416 | -0.27% | 1천 |
|---|
| 2026.09.03 | ₩109,465 | ₩109,465 | ₩109,465 | ₩109,465 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩109,474 | ₩109,474 | ₩108,647 | ₩109,450 | -0.02% | 5.6천 |
|---|
| 2026.09.01 | ₩108,366 | ₩108,366 | ₩108,206 | ₩108,364 | -0.00% | 2.7천 |
|---|
| 2026.08.31 | ₩107,459 | ₩107,683 | ₩107,459 | ₩107,683 | +0.21% | 1.6천 |
|---|
| 2026.08.28 | ₩107,379 | ₩107,407 | ₩107,265 | ₩107,407 | +0.03% | 900 |
|---|
| 2026.08.27 | ₩107,245 | ₩107,631 | ₩107,245 | ₩107,631 | +0.36% | 700 |
|---|
| 2026.08.26 | ₩108,520 | ₩108,520 | ₩108,213 | ₩108,223 | -0.27% | 8.3천 |
|---|
| 2026.08.25 | ₩108,553 | ₩108,553 | ₩108,381 | ₩108,381 | -0.16% | 1.3천 |
|---|
| 2026.08.24 | ₩108,807 | ₩108,807 | ₩108,155 | ₩108,498 | -0.28% | 1.5천 |
|---|
| 2026.08.21 | ₩108,500 | ₩108,647 | ₩108,360 | ₩108,361 | -0.13% | 3.6천 |
|---|
| 2026.08.20 | ₩108,166 | ₩108,166 | ₩107,640 | ₩107,640 | -0.49% | 5.7천 |
|---|
| 2026.08.19 | ₩108,153 | ₩108,210 | ₩108,153 | ₩108,210 | +0.05% | 900 |
|---|
| 2026.08.18 | ₩107,030 | ₩107,030 | ₩107,030 | ₩107,030 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩106,098 | ₩106,116 | ₩106,098 | ₩106,116 | +0.02% | 1천 |
|---|
| 2026.08.14 | ₩106,092 | ₩106,092 | ₩106,092 | ₩106,092 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩105,743 | ₩105,743 | ₩105,484 | ₩105,578 | -0.16% | 1.1천 |
|---|
| 2026.08.12 | ₩105,604 | ₩105,644 | ₩105,569 | ₩105,569 | -0.03% | 900 |
|---|
| 2026.08.11 | ₩105,797 | ₩105,871 | ₩105,590 | ₩105,590 | -0.20% | 2.7천 |
|---|
| 2026.08.10 | ₩105,604 | ₩105,670 | ₩105,604 | ₩105,670 | +0.06% | 400 |
|---|
| 2026.08.07 | ₩103,408 | ₩103,830 | ₩103,408 | ₩103,830 | +0.41% | 1.9천 |
|---|
| 2026.08.06 | ₩103,562 | ₩103,706 | ₩103,562 | ₩103,706 | +0.14% | 600 |
|---|
| 2026.08.05 | ₩103,282 | ₩103,356 | ₩103,282 | ₩103,356 | +0.07% | 600 |
|---|
| 2026.08.04 | ₩102,227 | ₩103,199 | ₩102,161 | ₩103,199 | +0.95% | 1.9천 |
|---|
| 2026.08.03 | ₩102,508 | ₩102,815 | ₩102,481 | ₩102,598 | +0.09% | 2.7천 |
|---|
| 2026.07.31 | ₩102,895 | ₩103,195 | ₩102,895 | ₩103,188 | +0.29% | 1천 |
|---|
| 2026.07.30 | ₩102,761 | ₩103,248 | ₩102,281 | ₩103,248 | +0.47% | 2.1천 |
|---|
| 2026.07.29 | ₩104,004 | ₩104,056 | ₩103,787 | ₩103,787 | -0.21% | 800 |
|---|
| 2026.07.28 | ₩104,104 | ₩104,104 | ₩104,104 | ₩104,104 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩103,629 | ₩103,629 | ₩103,234 | ₩103,234 | -0.38% | 1.5천 |
|---|
| 2026.07.24 | ₩103,855 | ₩103,855 | ₩103,622 | ₩103,622 | -0.22% | 1.6천 |
|---|
| 2026.07.23 | ₩103,322 | ₩103,322 | ₩102,993 | ₩102,993 | -0.32% | 1.1천 |
|---|
| 2026.07.22 | ₩103,422 | ₩103,522 | ₩103,061 | ₩103,127 | -0.29% | 2.3천 |
|---|
| 2026.07.21 | ₩102,174 | ₩102,686 | ₩102,174 | ₩102,686 | +0.50% | 3.2천 |
|---|
| 2026.07.20 | ₩101,884 | ₩101,884 | ₩101,884 | ₩101,884 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩102,588 | ₩103,242 | ₩102,201 | ₩102,242 | -0.34% | 1천 |
|---|
| 2026.07.16 | ₩101,253 | ₩101,867 | ₩101,253 | ₩101,684 | +0.43% | 500 |
|---|
| 2026.07.15 | ₩100,746 | ₩100,759 | ₩100,670 | ₩100,670 | -0.08% | 500 |
|---|
| 2026.07.14 | ₩101,336 | ₩101,336 | ₩101,336 | ₩101,336 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩101,907 | ₩101,907 | ₩101,907 | ₩101,907 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩100,719 | ₩100,849 | ₩100,719 | ₩100,849 | +0.13% | 400 |
|---|
| 2026.07.09 | ₩101,480 | ₩101,480 | ₩100,846 | ₩100,846 | -0.62% | 1.8천 |
|---|
| 2026.07.08 | ₩102,321 | ₩102,321 | ₩101,661 | ₩101,661 | -0.64% | 3.2천 |
|---|
| 2026.07.07 | ₩101,487 | ₩101,974 | ₩101,460 | ₩101,974 | +0.48% | 4.4천 |
|---|
| 2026.07.06 | ₩100,412 | ₩100,515 | ₩100,412 | ₩100,515 | +0.10% | 2.5천 |
|---|
| 2026.07.02 | ₩100,025 | ₩100,779 | ₩100,025 | ₩100,779 | +0.75% | 3.3천 |
|---|
| 2026.07.01 | ₩99,207 | ₩99,207 | ₩99,207 | ₩99,207 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩99,505 | ₩99,505 | ₩99,226 | ₩99,226 | -0.28% | 200 |
|---|
| 2026.06.29 | ₩100,139 | ₩100,139 | ₩99,625 | ₩99,784 | -0.35% | 600 |
|---|
| 2026.06.26 | ₩99,665 | ₩100,056 | ₩99,665 | ₩100,056 | +0.39% | 1.1천 |
|---|
| 2026.06.25 | ₩98,824 | ₩98,824 | ₩98,824 | ₩98,824 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩98,230 | ₩98,230 | ₩98,153 | ₩98,153 | -0.08% | 1.5천 |
|---|
| 2026.06.23 | ₩98,357 | ₩98,561 | ₩98,330 | ₩98,561 | +0.21% | 900 |
|---|
| 2026.06.22 | ₩97,490 | ₩97,970 | ₩97,490 | ₩97,837 | +0.36% | 1.5천 |
|---|
| 2026.06.18 | ₩97,583 | ₩97,583 | ₩96,942 | ₩97,233 | -0.36% | 1.8천 |
|---|
| 2026.06.17 | ₩98,136 | ₩98,136 | ₩98,136 | ₩98,136 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩99,405 | ₩99,405 | ₩99,100 | ₩99,100 | -0.31% | 300 |
|---|
| 2026.06.15 | ₩99,732 | ₩99,732 | ₩99,305 | ₩99,305 | -0.43% | 2.8천 |
|---|
| 2026.06.12 | ₩100,319 | ₩100,359 | ₩100,229 | ₩100,229 | -0.09% | 300 |
|---|
| 2026.06.11 | ₩99,999 | ₩99,999 | ₩99,604 | ₩99,604 | -0.40% | 400 |
|---|
| 2026.06.10 | ₩99,999 | ₩99,999 | ₩99,494 | ₩99,494 | -0.50% | 600 |
|---|
| 2026.06.09 | ₩98,744 | ₩99,084 | ₩98,744 | ₩99,084 | +0.34% | 400 |
|---|
| 2026.06.08 | ₩99,758 | ₩99,758 | ₩99,291 | ₩99,322 | -0.44% | 1천 |
|---|
| 2026.06.05 | ₩99,758 | ₩99,812 | ₩99,337 | ₩99,337 | -0.42% | 2.7천 |
|---|
| 2026.06.04 | ₩99,745 | ₩99,745 | ₩99,618 | ₩99,618 | -0.13% | 100 |
|---|
| 2026.06.03 | ₩98,898 | ₩98,898 | ₩98,712 | ₩98,712 | -0.19% | 600 |
|---|
| 2026.06.02 | ₩98,250 | ₩98,293 | ₩98,250 | ₩98,293 | +0.04% | 500 |
|---|
| 2026.06.01 | ₩97,757 | ₩98,023 | ₩97,757 | ₩97,863 | +0.11% | 1.1천 |
|---|
| 2026.05.29 | ₩98,117 | ₩98,250 | ₩97,925 | ₩97,925 | -0.20% | 1.3천 |
|---|
| 2026.05.28 | ₩98,891 | ₩99,051 | ₩98,891 | ₩98,914 | +0.02% | 1.3천 |
|---|
| 2026.05.27 | ₩98,757 | ₩99,184 | ₩98,752 | ₩98,752 | -0.01% | 2.1천 |
|---|
| 2026.05.26 | ₩99,179 | ₩99,179 | ₩99,179 | ₩99,179 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩100,306 | ₩100,306 | ₩100,075 | ₩100,075 | -0.23% | 600 |
|---|
| 2026.05.21 | ₩99,545 | ₩99,545 | ₩99,238 | ₩99,433 | -0.11% | 900 |
|---|
| 2026.05.20 | ₩99,825 | ₩99,865 | ₩99,451 | ₩99,503 | -0.32% | 5천 |
|---|
| 2026.05.19 | ₩100,039 | ₩100,145 | ₩99,872 | ₩99,872 | -0.17% | 1.8천 |
|---|
| 2026.05.18 | ₩99,705 | ₩99,778 | ₩99,632 | ₩99,778 | +0.07% | 2.6천 |
|---|
| 2026.05.15 | ₩99,291 | ₩99,291 | ₩99,030 | ₩99,030 | -0.26% | 500 |
|---|
| 2026.05.14 | ₩99,251 | ₩99,251 | ₩99,249 | ₩99,249 | -0.00% | 200 |
|---|
| 2026.05.13 | ₩98,891 | ₩99,103 | ₩98,891 | ₩99,103 | +0.21% | 200 |
|---|
| 2026.05.12 | ₩99,038 | ₩99,038 | ₩99,038 | ₩99,038 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩97,877 | ₩97,877 | ₩97,863 | ₩97,863 | -0.01% | 900 |
|---|
| 2026.05.08 | ₩96,916 | ₩97,143 | ₩96,794 | ₩96,794 | -0.13% | 8.9천 |
|---|
| 2026.05.07 | ₩96,822 | ₩96,969 | ₩96,569 | ₩96,812 | -0.01% | 1.7천 |
|---|
| 2026.05.06 | ₩98,077 | ₩98,156 | ₩98,077 | ₩98,156 | +0.08% | 500 |
|---|
| 2026.05.05 | ₩98,838 | ₩98,902 | ₩98,838 | ₩98,902 | +0.06% | 100 |
|---|
| 2026.05.04 | ₩98,757 | ₩98,851 | ₩98,117 | ₩98,500 | -0.26% | 2.3천 |
|---|
| 2026.05.01 | ₩98,620 | ₩98,620 | ₩98,620 | ₩98,620 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩98,731 | ₩99,158 | ₩98,731 | ₩99,158 | +0.43% | 1.9천 |
|---|
| 2026.04.29 | ₩97,463 | ₩97,829 | ₩97,463 | ₩97,829 | +0.38% | 1천 |
|---|
| 2026.04.28 | ₩97,652 | ₩97,652 | ₩97,652 | ₩97,652 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩97,430 | ₩97,530 | ₩96,936 | ₩96,936 | -0.51% | 3.6천 |
|---|
| 2026.04.24 | ₩96,968 | ₩96,968 | ₩96,968 | ₩96,968 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩97,183 | ₩97,217 | ₩97,089 | ₩97,217 | +0.04% | 400 |
|---|
| 2026.04.22 | ₩96,582 | ₩96,618 | ₩96,582 | ₩96,618 | +0.04% | 600 |
|---|
| 2026.04.21 | ₩96,182 | ₩96,182 | ₩95,875 | ₩96,126 | -0.06% | 400 |
|---|
| 2026.04.20 | ₩96,729 | ₩96,729 | ₩96,195 | ₩96,195 | -0.55% | 900 |
|---|
| 2026.04.17 | ₩95,755 | ₩96,338 | ₩95,688 | ₩96,338 | +0.61% | 1천 |
|---|
| 2026.04.16 | ₩96,369 | ₩96,510 | ₩96,278 | ₩96,510 | +0.15% | 3.3천 |
|---|
| 2026.04.15 | ₩96,182 | ₩96,182 | ₩96,044 | ₩96,044 | -0.14% | 200 |
|---|
| 2026.04.14 | ₩96,582 | ₩96,582 | ₩96,422 | ₩96,422 | -0.17% | 500 |
|---|
| 2026.04.13 | ₩97,029 | ₩97,040 | ₩97,029 | ₩97,040 | +0.01% | 200 |
|---|
| 2026.04.10 | ₩96,862 | ₩96,862 | ₩96,705 | ₩96,705 | -0.16% | 500 |
|---|
| 2026.04.09 | ₩97,910 | ₩97,930 | ₩97,516 | ₩97,516 | -0.40% | 900 |
|---|
| 2026.04.08 | ₩97,506 | ₩97,506 | ₩97,506 | ₩97,506 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩97,175 | ₩97,175 | ₩97,175 | ₩97,175 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩97,530 | ₩97,530 | ₩96,662 | ₩96,965 | -0.58% | 1.9천 |
|---|
| 2026.04.02 | ₩96,916 | ₩96,916 | ₩96,892 | ₩96,892 | -0.02% | 300 |
|---|
| 2026.04.01 | ₩96,796 | ₩96,969 | ₩96,780 | ₩96,780 | -0.02% | 1.3천 |
|---|
| 2026.03.31 | ₩97,997 | ₩97,997 | ₩97,387 | ₩97,387 | -0.62% | 200 |
|---|
| 2026.03.30 | ₩98,157 | ₩98,157 | ₩96,542 | ₩96,712 | -1.47% | 2.3천 |
|---|
| 2026.03.27 | ₩96,956 | ₩97,009 | ₩96,557 | ₩96,557 | -0.41% | 3.4천 |
|---|
| 2026.03.26 | ₩96,956 | ₩96,956 | ₩96,597 | ₩96,597 | -0.37% | 300 |
|---|
| 2026.03.25 | ₩96,702 | ₩96,702 | ₩96,509 | ₩96,509 | -0.20% | 700 |
|---|
| 2026.03.24 | ₩95,661 | ₩96,409 | ₩95,661 | ₩96,036 | +0.39% | 7.9천 |
|---|
| 2026.03.23 | ₩95,394 | ₩95,394 | ₩95,134 | ₩95,134 | -0.27% | 200 |
|---|
| 2026.03.20 | ₩95,141 | ₩95,261 | ₩94,447 | ₩94,522 | -0.65% | 8.9천 |
|---|
| 2026.03.19 | ₩95,314 | ₩95,381 | ₩95,258 | ₩95,258 | -0.06% | 600 |
|---|
| 2026.03.18 | ₩95,436 | ₩95,514 | ₩95,436 | ₩95,484 | +0.05% | 1.4천 |
|---|
| 2026.03.17 | ₩97,183 | ₩97,183 | ₩96,708 | ₩96,708 | -0.49% | 1.2천 |
|---|
| 2026.03.16 | ₩96,582 | ₩96,582 | ₩96,529 | ₩96,555 | -0.03% | 1.5천 |
|---|
| 2026.03.13 | ₩96,102 | ₩96,102 | ₩96,102 | ₩96,102 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩96,889 | ₩96,889 | ₩96,358 | ₩96,358 | -0.55% | 2.5천 |
|---|
| 2026.03.11 | ₩96,289 | ₩96,756 | ₩96,289 | ₩96,756 | +0.49% | 800 |
|---|
| 2026.03.10 | ₩96,429 | ₩96,429 | ₩96,429 | ₩96,429 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩96,555 | ₩97,043 | ₩96,555 | ₩97,043 | +0.50% | 1.5천 |
|---|
| 2026.03.06 | ₩96,075 | ₩96,876 | ₩96,075 | ₩96,866 | +0.82% | 500 |
|---|
| 2026.03.05 | ₩97,236 | ₩97,236 | ₩97,103 | ₩97,157 | -0.08% | 500 |
|---|
| 2026.03.04 | ₩98,197 | ₩98,317 | ₩98,197 | ₩98,305 | +0.11% | 1.6천 |
|---|
| 2026.03.03 | ₩97,574 | ₩98,170 | ₩97,303 | ₩98,170 | +0.61% | 1.6천 |
|---|
| 2026.03.02 | ₩99,585 | ₩99,812 | ₩99,211 | ₩99,776 | +0.19% | 3.8천 |
|---|
| 2026.02.27 | ₩99,685 | ₩99,685 | ₩99,685 | ₩99,685 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩98,184 | ₩98,553 | ₩98,184 | ₩98,553 | +0.38% | 400 |
|---|
| 2026.02.25 | ₩97,837 | ₩98,364 | ₩97,837 | ₩98,338 | +0.51% | 400 |
|---|
| 2026.02.24 | ₩98,050 | ₩98,512 | ₩98,050 | ₩98,512 | +0.47% | 300 |
|---|
| 2026.02.23 | ₩98,144 | ₩98,450 | ₩98,144 | ₩98,228 | +0.09% | 1.4천 |
|---|
| 2026.02.20 | ₩97,089 | ₩97,778 | ₩97,089 | ₩97,778 | +0.71% | 400 |
|---|
| 2026.02.19 | ₩97,643 | ₩97,734 | ₩97,623 | ₩97,734 | +0.09% | 1.4천 |
|---|
| 2026.02.18 | ₩97,543 | ₩97,651 | ₩97,289 | ₩97,651 | +0.11% | 700 |
|---|
| 2026.02.17 | ₩97,123 | ₩97,148 | ₩97,049 | ₩97,148 | +0.03% | 600 |
|---|
| 2026.02.13 | ₩97,463 | ₩97,957 | ₩97,369 | ₩97,458 | -0.01% | 2.9천 |
|---|
| 2026.02.12 | ₩98,184 | ₩98,184 | ₩96,890 | ₩96,890 | -1.32% | 1.6천 |
|---|
| 2026.02.11 | ₩97,263 | ₩97,861 | ₩97,169 | ₩97,861 | +0.61% | 4천 |
|---|
| 2026.02.10 | ₩96,716 | ₩96,716 | ₩96,426 | ₩96,426 | -0.30% | 2.1천 |
|---|
| 2026.02.09 | ₩96,822 | ₩96,829 | ₩96,631 | ₩96,631 | -0.20% | 3천 |
|---|
| 2026.02.06 | ₩96,762 | ₩96,896 | ₩96,762 | ₩96,896 | +0.14% | 4천 |
|---|
| 2026.02.05 | ₩95,608 | ₩95,608 | ₩94,954 | ₩95,034 | -0.60% | 1.7천 |
|---|
| 2026.02.04 | ₩95,074 | ₩95,669 | ₩95,074 | ₩95,669 | +0.63% | 1.8천 |
|---|
| 2026.02.03 | ₩94,260 | ₩94,405 | ₩94,260 | ₩94,405 | +0.15% | 300 |
|---|
| 2026.02.02 | ₩92,819 | ₩93,009 | ₩92,819 | ₩93,009 | +0.21% | 500 |
|---|
| 2026.01.30 | ₩92,472 | ₩92,897 | ₩92,472 | ₩92,897 | +0.46% | 500 |
|---|
| 2026.01.29 | ₩93,286 | ₩93,286 | ₩92,815 | ₩92,815 | -0.51% | 2천 |
|---|
| 2026.01.28 | ₩92,832 | ₩92,832 | ₩92,258 | ₩92,430 | -0.43% | 2.5천 |
|---|
| 2026.01.27 | ₩92,312 | ₩92,493 | ₩92,312 | ₩92,493 | +0.20% | 500 |
|---|
| 2026.01.26 | ₩92,859 | ₩92,925 | ₩92,739 | ₩92,872 | +0.01% | 1.2천 |
|---|
| 2026.01.23 | ₩92,759 | ₩92,759 | ₩92,685 | ₩92,685 | -0.08% | 900 |
|---|
| 2026.01.22 | ₩92,618 | ₩92,739 | ₩92,552 | ₩92,570 | -0.05% | 1.6천 |
|---|
| 2026.01.21 | ₩91,684 | ₩92,158 | ₩91,684 | ₩92,158 | +0.52% | 1.4천 |
|---|
| 2026.01.20 | ₩90,778 | ₩90,778 | ₩90,778 | ₩90,778 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩90,825 | ₩90,825 | ₩90,825 | ₩90,825 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩90,889 | ₩91,351 | ₩90,885 | ₩91,013 | +0.14% | 1.9천 |
|---|
| 2026.01.14 | ₩91,004 | ₩91,604 | ₩91,004 | ₩91,319 | +0.35% | 300 |
|---|
| 2026.01.13 | ₩90,443 | ₩90,443 | ₩90,093 | ₩90,093 | -0.39% | 400 |
|---|
| 2026.01.12 | ₩89,967 | ₩89,967 | ₩89,967 | ₩89,967 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩89,871 | ₩89,871 | ₩89,801 | ₩89,801 | -0.08% | 500 |
|---|
| 2026.01.08 | ₩89,709 | ₩89,709 | ₩89,709 | ₩89,709 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩88,722 | ₩88,856 | ₩88,722 | ₩88,856 | +0.15% | 200 |
|---|
| 2026.01.06 | ₩88,975 | ₩88,975 | ₩88,963 | ₩88,963 | -0.01% | 400 |
|---|
| 2026.01.05 | ₩88,148 | ₩89,069 | ₩88,148 | ₩88,864 | +0.81% | 2천 |
|---|
| 2026.01.02 | ₩88,508 | ₩88,508 | ₩88,319 | ₩88,319 | -0.21% | 200 |
|---|
| 2025.12.31 | ₩87,988 | ₩87,988 | ₩87,787 | ₩87,787 | -0.23% | 400 |
|---|
| 2025.12.30 | ₩88,297 | ₩88,297 | ₩88,297 | ₩88,297 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩88,178 | ₩88,178 | ₩88,112 | ₩88,112 | -0.08% | 900 |
|---|
| 2025.12.26 | ₩88,118 | ₩88,118 | ₩88,118 | ₩88,118 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩88,252 | ₩88,252 | ₩88,252 | ₩88,252 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩88,089 | ₩88,089 | ₩88,089 | ₩88,089 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩87,948 | ₩87,953 | ₩87,948 | ₩87,953 | +0.01% | 400 |
|---|
| 2025.12.19 | ₩87,494 | ₩87,494 | ₩87,300 | ₩87,300 | -0.22% | 600 |
|---|
| 2025.12.18 | ₩87,004 | ₩87,004 | ₩87,004 | ₩87,004 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩87,254 | ₩87,374 | ₩87,254 | ₩87,374 | +0.14% | 400 |
|---|
| 2025.12.16 | ₩86,955 | ₩86,955 | ₩86,955 | ₩86,955 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩88,663 | ₩88,663 | ₩88,663 | ₩88,663 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩88,485 | ₩88,485 | ₩88,121 | ₩88,238 | -0.28% | 900 |
|---|
| 2025.12.11 | ₩88,335 | ₩88,335 | ₩88,094 | ₩88,228 | -0.12% | 800 |
|---|
| 2025.12.10 | ₩86,760 | ₩87,368 | ₩86,760 | ₩87,368 | +0.70% | 300 |
|---|
| 2025.12.09 | ₩86,505 | ₩86,505 | ₩86,505 | ₩86,505 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩86,477 | ₩86,477 | ₩86,477 | ₩86,477 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩87,961 | ₩87,961 | ₩87,408 | ₩87,408 | -0.63% | 300 |
|---|
| 2025.12.04 | ₩87,827 | ₩87,827 | ₩87,789 | ₩87,789 | -0.04% | 100 |
|---|
| 2025.12.03 | ₩87,974 | ₩88,254 | ₩87,974 | ₩88,094 | +0.14% | 300 |
|---|
| 2025.12.02 | ₩87,260 | ₩87,494 | ₩87,260 | ₩87,446 | +0.21% | 1천 |
|---|
| 2025.12.01 | ₩88,575 | ₩88,575 | ₩87,997 | ₩87,997 | -0.65% | 1.3천 |
|---|
| 2025.11.28 | ₩88,499 | ₩88,499 | ₩88,499 | ₩88,499 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩88,388 | ₩88,388 | ₩88,196 | ₩88,196 | -0.22% | 300 |
|---|
| 2025.11.25 | ₩87,280 | ₩87,662 | ₩87,280 | ₩87,662 | +0.44% | 100 |
|---|
| 2025.11.24 | ₩86,816 | ₩86,816 | ₩86,816 | ₩86,816 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩86,413 | ₩86,613 | ₩86,233 | ₩86,613 | +0.23% | 500 |
|---|
| 2025.11.20 | ₩87,120 | ₩87,120 | ₩85,573 | ₩85,573 | -1.78% | 300 |
|---|
| 2025.11.19 | ₩86,319 | ₩86,346 | ₩86,079 | ₩86,218 | -0.12% | 3.5천 |
|---|
| 2025.11.18 | ₩86,279 | ₩86,728 | ₩86,279 | ₩86,728 | +0.52% | 400 |
|---|
| 2025.11.17 | ₩86,114 | ₩86,114 | ₩86,114 | ₩86,114 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩86,828 | ₩86,828 | ₩86,828 | ₩86,828 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩87,227 | ₩87,227 | ₩86,622 | ₩86,622 | -0.69% | 200 |
|---|
| 2025.11.12 | ₩86,813 | ₩86,813 | ₩86,708 | ₩86,708 | -0.12% | 1.6천 |
|---|
| 2025.11.11 | ₩86,471 | ₩86,471 | ₩86,471 | ₩86,471 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩85,288 | ₩85,288 | ₩85,288 | ₩85,288 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩84,171 | ₩84,679 | ₩84,127 | ₩84,679 | +0.60% | 300 |
|---|
| 2025.11.06 | ₩83,922 | ₩83,922 | ₩83,922 | ₩83,922 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩83,746 | ₩83,746 | ₩83,746 | ₩83,746 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩83,357 | ₩83,357 | ₩83,303 | ₩83,310 | -0.06% | 500 |
|---|
| 2025.11.03 | ₩83,383 | ₩83,414 | ₩83,335 | ₩83,414 | +0.04% | 900 |
|---|
| 2025.10.31 | ₩83,565 | ₩83,930 | ₩83,565 | ₩83,902 | +0.40% | 900 |
|---|
| 2025.10.30 | ₩84,211 | ₩84,211 | ₩83,770 | ₩83,770 | -0.52% | 800 |
|---|
| 2025.10.29 | ₩83,638 | ₩83,638 | ₩83,638 | ₩83,638 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩84,304 | ₩84,358 | ₩84,104 | ₩84,104 | -0.24% | 1천 |
|---|
| 2025.10.27 | ₩84,451 | ₩84,668 | ₩84,398 | ₩84,668 | +0.26% | 1천 |
|---|
| 2025.10.24 | ₩84,689 | ₩84,689 | ₩84,689 | ₩84,689 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩84,802 | ₩84,802 | ₩84,802 | ₩84,802 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩84,264 | ₩84,264 | ₩84,264 | ₩84,264 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩84,149 | ₩84,149 | ₩84,149 | ₩84,149 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩84,504 | ₩84,504 | ₩84,466 | ₩84,466 | -0.05% | 300 |
|---|
| 2025.10.17 | ₩83,690 | ₩83,690 | ₩83,690 | ₩83,690 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩83,583 | ₩83,583 | ₩83,357 | ₩83,397 | -0.22% | 500 |
|---|
| 2025.10.15 | ₩84,624 | ₩84,624 | ₩84,092 | ₩84,092 | -0.63% | 100 |
|---|
| 2025.10.14 | ₩84,318 | ₩84,318 | ₩84,318 | ₩84,318 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩83,677 | ₩84,056 | ₩83,677 | ₩83,985 | +0.37% | 600 |
|---|
| 2025.10.10 | ₩83,410 | ₩83,410 | ₩83,410 | ₩83,410 | 0.00% | 100 |
|---|