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 | ₩106,782 | ₩107,043 | ₩106,709 | ₩106,709 | -0.07% | 2.6천 |
| 2026.10.08 | ₩105,321 | ₩106,195 | ₩105,321 | ₩106,047 | +0.69% | 800 |
| 2026.10.07 | ₩104,867 | ₩104,867 | ₩104,722 | ₩104,722 | -0.14% | 800 |
| 2026.10.06 | ₩104,453 | ₩104,987 | ₩104,453 | ₩104,940 | +0.47% | 1.6천 |
| 2026.10.05 | ₩104,079 | ₩104,688 | ₩104,078 | ₩104,688 | +0.58% | 1.3천 |
| 2026.10.02 | ₩103,585 | ₩103,796 | ₩103,585 | ₩103,796 | +0.20% | 500 |
| 2026.10.01 | ₩103,024 | ₩103,492 | ₩103,024 | ₩103,439 | +0.40% | 2.2천 |
| 2026.09.30 | ₩103,839 | ₩103,945 | ₩103,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,222 |
| -0.59% |
| 4.2천 |
| 2026.09.29 | ₩103,812 | ₩103,871 | ₩103,652 | ₩103,871 | +0.06% | 1.4천 |
|---|
| 2026.09.28 | ₩105,574 | ₩105,574 | ₩104,378 | ₩104,378 | -1.13% | 3.6천 |
|---|
| 2026.09.25 | ₩104,493 | ₩104,681 | ₩104,493 | ₩104,681 | +0.18% | 1.3천 |
|---|
| 2026.09.24 | ₩105,374 | ₩105,521 | ₩104,839 | ₩104,839 | -0.51% | 3천 |
|---|
| 2026.09.23 | ₩104,765 | ₩104,765 | ₩104,765 | ₩104,765 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩105,506 | ₩105,506 | ₩105,208 | ₩105,208 | -0.28% | 500 |
|---|
| 2026.09.21 | ₩105,654 | ₩105,654 | ₩105,135 | ₩105,135 | -0.49% | 1.7천 |
|---|
| 2026.09.18 | ₩106,015 | ₩106,015 | ₩105,931 | ₩105,931 | -0.08% | 600 |
|---|
| 2026.09.17 | ₩106,335 | ₩106,696 | ₩106,335 | ₩106,696 | +0.34% | 4천 |
|---|
| 2026.09.16 | ₩106,869 | ₩106,989 | ₩106,295 | ₩106,295 | -0.54% | 3.5천 |
|---|
| 2026.09.15 | ₩108,044 | ₩108,044 | ₩107,163 | ₩107,537 | -0.47% | 6.8천 |
|---|
| 2026.09.14 | ₩107,129 | ₩107,129 | ₩107,053 | ₩107,053 | -0.07% | 900 |
|---|
| 2026.09.11 | ₩107,737 | ₩107,737 | ₩106,993 | ₩106,993 | -0.69% | 300 |
|---|
| 2026.09.10 | ₩107,443 | ₩107,443 | ₩106,913 | ₩106,913 | -0.49% | 1.7천 |
|---|
| 2026.09.09 | ₩107,457 | ₩107,797 | ₩107,403 | ₩107,441 | -0.01% | 900 |
|---|
| 2026.09.08 | ₩107,784 | ₩108,137 | ₩107,537 | ₩107,537 | -0.23% | 5.8천 |
|---|
| 2026.09.04 | ₩108,752 | ₩108,752 | ₩108,378 | ₩108,454 | -0.27% | 1천 |
|---|
| 2026.09.03 | ₩109,503 | ₩109,503 | ₩109,503 | ₩109,503 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩109,513 | ₩109,513 | ₩108,685 | ₩109,488 | -0.02% | 5.6천 |
|---|
| 2026.09.01 | ₩108,404 | ₩108,404 | ₩108,244 | ₩108,402 | -0.00% | 2.7천 |
|---|
| 2026.08.31 | ₩107,497 | ₩107,721 | ₩107,497 | ₩107,721 | +0.21% | 1.6천 |
|---|
| 2026.08.28 | ₩107,417 | ₩107,445 | ₩107,303 | ₩107,445 | +0.03% | 900 |
|---|
| 2026.08.27 | ₩107,283 | ₩107,669 | ₩107,283 | ₩107,669 | +0.36% | 700 |
|---|
| 2026.08.26 | ₩108,558 | ₩108,558 | ₩108,251 | ₩108,262 | -0.27% | 8.3천 |
|---|
| 2026.08.25 | ₩108,591 | ₩108,591 | ₩108,419 | ₩108,419 | -0.16% | 1.3천 |
|---|
| 2026.08.24 | ₩108,845 | ₩108,845 | ₩108,194 | ₩108,537 | -0.28% | 1.5천 |
|---|
| 2026.08.21 | ₩108,538 | ₩108,685 | ₩108,398 | ₩108,399 | -0.13% | 3.6천 |
|---|
| 2026.08.20 | ₩108,204 | ₩108,204 | ₩107,678 | ₩107,678 | -0.49% | 5.7천 |
|---|
| 2026.08.19 | ₩108,191 | ₩108,248 | ₩108,191 | ₩108,248 | +0.05% | 900 |
|---|
| 2026.08.18 | ₩107,068 | ₩107,068 | ₩107,068 | ₩107,068 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩106,135 | ₩106,154 | ₩106,135 | ₩106,154 | +0.02% | 1천 |
|---|
| 2026.08.14 | ₩106,130 | ₩106,130 | ₩106,130 | ₩106,130 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩105,780 | ₩105,780 | ₩105,521 | ₩105,616 | -0.16% | 1.1천 |
|---|
| 2026.08.12 | ₩105,641 | ₩105,681 | ₩105,606 | ₩105,606 | -0.03% | 900 |
|---|
| 2026.08.11 | ₩105,835 | ₩105,908 | ₩105,628 | ₩105,628 | -0.20% | 2.7천 |
|---|
| 2026.08.10 | ₩105,641 | ₩105,708 | ₩105,641 | ₩105,708 | +0.06% | 400 |
|---|
| 2026.08.07 | ₩103,445 | ₩103,867 | ₩103,445 | ₩103,867 | +0.41% | 1.9천 |
|---|
| 2026.08.06 | ₩103,598 | ₩103,743 | ₩103,598 | ₩103,743 | +0.14% | 600 |
|---|
| 2026.08.05 | ₩103,318 | ₩103,393 | ₩103,318 | ₩103,393 | +0.07% | 600 |
|---|
| 2026.08.04 | ₩102,263 | ₩103,235 | ₩102,197 | ₩103,235 | +0.95% | 1.9천 |
|---|
| 2026.08.03 | ₩102,544 | ₩102,851 | ₩102,517 | ₩102,634 | +0.09% | 2.7천 |
|---|
| 2026.07.31 | ₩102,931 | ₩103,231 | ₩102,931 | ₩103,225 | +0.29% | 1천 |
|---|
| 2026.07.30 | ₩102,797 | ₩103,285 | ₩102,317 | ₩103,285 | +0.47% | 2.1천 |
|---|
| 2026.07.29 | ₩104,040 | ₩104,092 | ₩103,824 | ₩103,824 | -0.21% | 800 |
|---|
| 2026.07.28 | ₩104,140 | ₩104,140 | ₩104,140 | ₩104,140 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩103,665 | ₩103,665 | ₩103,270 | ₩103,270 | -0.38% | 1.5천 |
|---|
| 2026.07.24 | ₩103,892 | ₩103,892 | ₩103,658 | ₩103,658 | -0.22% | 1.6천 |
|---|
| 2026.07.23 | ₩103,358 | ₩103,358 | ₩103,030 | ₩103,030 | -0.32% | 1.1천 |
|---|
| 2026.07.22 | ₩103,458 | ₩103,558 | ₩103,098 | ₩103,163 | -0.29% | 2.3천 |
|---|
| 2026.07.21 | ₩102,210 | ₩102,723 | ₩102,210 | ₩102,723 | +0.50% | 3.2천 |
|---|
| 2026.07.20 | ₩101,920 | ₩101,920 | ₩101,920 | ₩101,920 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩102,624 | ₩103,278 | ₩102,237 | ₩102,278 | -0.34% | 1천 |
|---|
| 2026.07.16 | ₩101,289 | ₩101,903 | ₩101,289 | ₩101,720 | +0.43% | 500 |
|---|
| 2026.07.15 | ₩100,781 | ₩100,795 | ₩100,705 | ₩100,705 | -0.08% | 500 |
|---|
| 2026.07.14 | ₩101,371 | ₩101,371 | ₩101,371 | ₩101,371 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩101,943 | ₩101,943 | ₩101,943 | ₩101,943 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩100,755 | ₩100,884 | ₩100,755 | ₩100,884 | +0.13% | 400 |
|---|
| 2026.07.09 | ₩101,516 | ₩101,516 | ₩100,882 | ₩100,882 | -0.62% | 1.8천 |
|---|
| 2026.07.08 | ₩102,357 | ₩102,357 | ₩101,697 | ₩101,697 | -0.64% | 3.2천 |
|---|
| 2026.07.07 | ₩101,522 | ₩102,010 | ₩101,496 | ₩102,010 | +0.48% | 4.4천 |
|---|
| 2026.07.06 | ₩100,448 | ₩100,550 | ₩100,448 | ₩100,550 | +0.10% | 2.5천 |
|---|
| 2026.07.02 | ₩100,060 | ₩100,815 | ₩100,060 | ₩100,815 | +0.75% | 3.3천 |
|---|
| 2026.07.01 | ₩99,242 | ₩99,242 | ₩99,242 | ₩99,242 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩99,540 | ₩99,540 | ₩99,261 | ₩99,261 | -0.28% | 200 |
|---|
| 2026.06.29 | ₩100,174 | ₩100,174 | ₩99,660 | ₩99,819 | -0.35% | 600 |
|---|
| 2026.06.26 | ₩99,700 | ₩100,091 | ₩99,700 | ₩100,091 | +0.39% | 1.1천 |
|---|
| 2026.06.25 | ₩98,859 | ₩98,859 | ₩98,859 | ₩98,859 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩98,265 | ₩98,265 | ₩98,187 | ₩98,187 | -0.08% | 1.5천 |
|---|
| 2026.06.23 | ₩98,392 | ₩98,596 | ₩98,365 | ₩98,596 | +0.21% | 900 |
|---|
| 2026.06.22 | ₩97,524 | ₩98,005 | ₩97,524 | ₩97,871 | +0.36% | 1.5천 |
|---|
| 2026.06.18 | ₩97,617 | ₩97,617 | ₩96,977 | ₩97,268 | -0.36% | 1.8천 |
|---|
| 2026.06.17 | ₩98,170 | ₩98,170 | ₩98,170 | ₩98,170 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩99,440 | ₩99,440 | ₩99,135 | ₩99,135 | -0.31% | 300 |
|---|
| 2026.06.15 | ₩99,767 | ₩99,767 | ₩99,340 | ₩99,340 | -0.43% | 2.8천 |
|---|
| 2026.06.12 | ₩100,354 | ₩100,394 | ₩100,265 | ₩100,265 | -0.09% | 300 |
|---|
| 2026.06.11 | ₩100,034 | ₩100,034 | ₩99,639 | ₩99,639 | -0.40% | 400 |
|---|
| 2026.06.10 | ₩100,034 | ₩100,034 | ₩99,529 | ₩99,529 | -0.50% | 600 |
|---|
| 2026.06.09 | ₩98,779 | ₩99,119 | ₩98,779 | ₩99,119 | +0.34% | 400 |
|---|
| 2026.06.08 | ₩99,793 | ₩99,793 | ₩99,326 | ₩99,357 | -0.44% | 1천 |
|---|
| 2026.06.05 | ₩99,793 | ₩99,847 | ₩99,372 | ₩99,372 | -0.42% | 2.7천 |
|---|
| 2026.06.04 | ₩99,780 | ₩99,780 | ₩99,653 | ₩99,653 | -0.13% | 100 |
|---|
| 2026.06.03 | ₩98,932 | ₩98,932 | ₩98,747 | ₩98,747 | -0.19% | 600 |
|---|
| 2026.06.02 | ₩98,285 | ₩98,328 | ₩98,285 | ₩98,328 | +0.04% | 500 |
|---|
| 2026.06.01 | ₩97,791 | ₩98,058 | ₩97,791 | ₩97,898 | +0.11% | 1.1천 |
|---|
| 2026.05.29 | ₩98,151 | ₩98,285 | ₩97,959 | ₩97,959 | -0.20% | 1.3천 |
|---|
| 2026.05.28 | ₩98,926 | ₩99,086 | ₩98,926 | ₩98,948 | +0.02% | 1.3천 |
|---|
| 2026.05.27 | ₩98,792 | ₩99,219 | ₩98,787 | ₩98,787 | -0.01% | 2.1천 |
|---|
| 2026.05.26 | ₩99,214 | ₩99,214 | ₩99,214 | ₩99,214 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩100,341 | ₩100,341 | ₩100,110 | ₩100,110 | -0.23% | 600 |
|---|
| 2026.05.21 | ₩99,580 | ₩99,580 | ₩99,273 | ₩99,468 | -0.11% | 900 |
|---|
| 2026.05.20 | ₩99,860 | ₩99,900 | ₩99,486 | ₩99,538 | -0.32% | 5천 |
|---|
| 2026.05.19 | ₩100,074 | ₩100,181 | ₩99,907 | ₩99,907 | -0.17% | 1.8천 |
|---|
| 2026.05.18 | ₩99,740 | ₩99,814 | ₩99,667 | ₩99,814 | +0.07% | 2.6천 |
|---|
| 2026.05.15 | ₩99,326 | ₩99,326 | ₩99,065 | ₩99,065 | -0.26% | 500 |
|---|
| 2026.05.14 | ₩99,286 | ₩99,286 | ₩99,284 | ₩99,284 | -0.00% | 200 |
|---|
| 2026.05.13 | ₩98,926 | ₩99,138 | ₩98,926 | ₩99,138 | +0.21% | 200 |
|---|
| 2026.05.12 | ₩99,073 | ₩99,073 | ₩99,073 | ₩99,073 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩97,911 | ₩97,911 | ₩97,898 | ₩97,898 | -0.01% | 900 |
|---|
| 2026.05.08 | ₩96,950 | ₩97,177 | ₩96,828 | ₩96,828 | -0.13% | 8.9천 |
|---|
| 2026.05.07 | ₩96,856 | ₩97,003 | ₩96,603 | ₩96,846 | -0.01% | 1.7천 |
|---|
| 2026.05.06 | ₩98,111 | ₩98,190 | ₩98,111 | ₩98,190 | +0.08% | 500 |
|---|
| 2026.05.05 | ₩98,872 | ₩98,936 | ₩98,872 | ₩98,936 | +0.06% | 100 |
|---|
| 2026.05.04 | ₩98,792 | ₩98,886 | ₩98,151 | ₩98,535 | -0.26% | 2.3천 |
|---|
| 2026.05.01 | ₩98,655 | ₩98,655 | ₩98,655 | ₩98,655 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩98,766 | ₩99,193 | ₩98,766 | ₩99,193 | +0.43% | 1.9천 |
|---|
| 2026.04.29 | ₩97,497 | ₩97,863 | ₩97,497 | ₩97,863 | +0.38% | 1천 |
|---|
| 2026.04.28 | ₩97,687 | ₩97,687 | ₩97,687 | ₩97,687 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩97,464 | ₩97,564 | ₩96,970 | ₩96,970 | -0.51% | 3.6천 |
|---|
| 2026.04.24 | ₩97,002 | ₩97,002 | ₩97,002 | ₩97,002 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩97,217 | ₩97,252 | ₩97,123 | ₩97,252 | +0.04% | 400 |
|---|
| 2026.04.22 | ₩96,616 | ₩96,652 | ₩96,616 | ₩96,652 | +0.04% | 600 |
|---|
| 2026.04.21 | ₩96,216 | ₩96,216 | ₩95,909 | ₩96,160 | -0.06% | 400 |
|---|
| 2026.04.20 | ₩96,763 | ₩96,763 | ₩96,229 | ₩96,229 | -0.55% | 900 |
|---|
| 2026.04.17 | ₩95,788 | ₩96,372 | ₩95,722 | ₩96,372 | +0.61% | 1천 |
|---|
| 2026.04.16 | ₩96,403 | ₩96,544 | ₩96,312 | ₩96,544 | +0.15% | 3.3천 |
|---|
| 2026.04.15 | ₩96,216 | ₩96,216 | ₩96,078 | ₩96,078 | -0.14% | 200 |
|---|
| 2026.04.14 | ₩96,616 | ₩96,616 | ₩96,456 | ₩96,456 | -0.17% | 500 |
|---|
| 2026.04.13 | ₩97,063 | ₩97,074 | ₩97,063 | ₩97,074 | +0.01% | 200 |
|---|
| 2026.04.10 | ₩96,896 | ₩96,896 | ₩96,739 | ₩96,739 | -0.16% | 500 |
|---|
| 2026.04.09 | ₩97,944 | ₩97,964 | ₩97,551 | ₩97,551 | -0.40% | 900 |
|---|
| 2026.04.08 | ₩97,540 | ₩97,540 | ₩97,540 | ₩97,540 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩97,209 | ₩97,209 | ₩97,209 | ₩97,209 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩97,564 | ₩97,564 | ₩96,696 | ₩96,999 | -0.58% | 1.9천 |
|---|
| 2026.04.02 | ₩96,950 | ₩96,950 | ₩96,926 | ₩96,926 | -0.02% | 300 |
|---|
| 2026.04.01 | ₩96,830 | ₩97,003 | ₩96,814 | ₩96,814 | -0.02% | 1.3천 |
|---|
| 2026.03.31 | ₩98,031 | ₩98,031 | ₩97,421 | ₩97,421 | -0.62% | 200 |
|---|
| 2026.03.30 | ₩98,191 | ₩98,191 | ₩96,576 | ₩96,746 | -1.47% | 2.3천 |
|---|
| 2026.03.27 | ₩96,990 | ₩97,043 | ₩96,591 | ₩96,591 | -0.41% | 3.4천 |
|---|
| 2026.03.26 | ₩96,990 | ₩96,990 | ₩96,631 | ₩96,631 | -0.37% | 300 |
|---|
| 2026.03.25 | ₩96,736 | ₩96,736 | ₩96,543 | ₩96,543 | -0.20% | 700 |
|---|
| 2026.03.24 | ₩95,695 | ₩96,443 | ₩95,695 | ₩96,070 | +0.39% | 7.9천 |
|---|
| 2026.03.23 | ₩95,428 | ₩95,428 | ₩95,168 | ₩95,168 | -0.27% | 200 |
|---|
| 2026.03.20 | ₩95,174 | ₩95,294 | ₩94,480 | ₩94,555 | -0.65% | 8.9천 |
|---|
| 2026.03.19 | ₩95,348 | ₩95,415 | ₩95,292 | ₩95,292 | -0.06% | 600 |
|---|
| 2026.03.18 | ₩95,469 | ₩95,548 | ₩95,469 | ₩95,517 | +0.05% | 1.4천 |
|---|
| 2026.03.17 | ₩97,217 | ₩97,217 | ₩96,742 | ₩96,742 | -0.49% | 1.2천 |
|---|
| 2026.03.16 | ₩96,616 | ₩96,616 | ₩96,563 | ₩96,589 | -0.03% | 1.5천 |
|---|
| 2026.03.13 | ₩96,136 | ₩96,136 | ₩96,136 | ₩96,136 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩96,923 | ₩96,923 | ₩96,392 | ₩96,392 | -0.55% | 2.5천 |
|---|
| 2026.03.11 | ₩96,322 | ₩96,790 | ₩96,322 | ₩96,790 | +0.49% | 800 |
|---|
| 2026.03.10 | ₩96,463 | ₩96,463 | ₩96,463 | ₩96,463 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩96,589 | ₩97,077 | ₩96,589 | ₩97,077 | +0.50% | 1.5천 |
|---|
| 2026.03.06 | ₩96,109 | ₩96,910 | ₩96,109 | ₩96,900 | +0.82% | 500 |
|---|
| 2026.03.05 | ₩97,270 | ₩97,270 | ₩97,137 | ₩97,192 | -0.08% | 500 |
|---|
| 2026.03.04 | ₩98,232 | ₩98,352 | ₩98,232 | ₩98,340 | +0.11% | 1.6천 |
|---|
| 2026.03.03 | ₩97,608 | ₩98,205 | ₩97,337 | ₩98,205 | +0.61% | 1.6천 |
|---|
| 2026.03.02 | ₩99,620 | ₩99,847 | ₩99,246 | ₩99,811 | +0.19% | 3.8천 |
|---|
| 2026.02.27 | ₩99,720 | ₩99,720 | ₩99,720 | ₩99,720 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩98,218 | ₩98,588 | ₩98,218 | ₩98,588 | +0.38% | 400 |
|---|
| 2026.02.25 | ₩97,871 | ₩98,398 | ₩97,871 | ₩98,373 | +0.51% | 400 |
|---|
| 2026.02.24 | ₩98,085 | ₩98,547 | ₩98,085 | ₩98,547 | +0.47% | 300 |
|---|
| 2026.02.23 | ₩98,178 | ₩98,485 | ₩98,178 | ₩98,262 | +0.09% | 1.4천 |
|---|
| 2026.02.20 | ₩97,123 | ₩97,812 | ₩97,123 | ₩97,812 | +0.71% | 400 |
|---|
| 2026.02.19 | ₩97,677 | ₩97,768 | ₩97,657 | ₩97,768 | +0.09% | 1.4천 |
|---|
| 2026.02.18 | ₩97,577 | ₩97,685 | ₩97,324 | ₩97,685 | +0.11% | 700 |
|---|
| 2026.02.17 | ₩97,157 | ₩97,182 | ₩97,083 | ₩97,182 | +0.03% | 600 |
|---|
| 2026.02.13 | ₩97,497 | ₩97,991 | ₩97,404 | ₩97,492 | -0.01% | 2.9천 |
|---|
| 2026.02.12 | ₩98,218 | ₩98,218 | ₩96,925 | ₩96,925 | -1.32% | 1.6천 |
|---|
| 2026.02.11 | ₩97,297 | ₩97,895 | ₩97,204 | ₩97,895 | +0.61% | 4천 |
|---|
| 2026.02.10 | ₩96,750 | ₩96,750 | ₩96,460 | ₩96,460 | -0.30% | 2.1천 |
|---|
| 2026.02.09 | ₩96,856 | ₩96,863 | ₩96,666 | ₩96,666 | -0.20% | 3천 |
|---|
| 2026.02.06 | ₩96,796 | ₩96,930 | ₩96,796 | ₩96,930 | +0.14% | 4천 |
|---|
| 2026.02.05 | ₩95,642 | ₩95,642 | ₩94,987 | ₩95,067 | -0.60% | 1.7천 |
|---|
| 2026.02.04 | ₩95,108 | ₩95,703 | ₩95,108 | ₩95,703 | +0.63% | 1.8천 |
|---|
| 2026.02.03 | ₩94,293 | ₩94,439 | ₩94,293 | ₩94,439 | +0.15% | 300 |
|---|
| 2026.02.02 | ₩92,851 | ₩93,042 | ₩92,851 | ₩93,042 | +0.21% | 500 |
|---|
| 2026.01.30 | ₩92,504 | ₩92,930 | ₩92,504 | ₩92,930 | +0.46% | 500 |
|---|
| 2026.01.29 | ₩93,319 | ₩93,319 | ₩92,847 | ₩92,847 | -0.51% | 2천 |
|---|
| 2026.01.28 | ₩92,865 | ₩92,865 | ₩92,291 | ₩92,463 | -0.43% | 2.5천 |
|---|
| 2026.01.27 | ₩92,344 | ₩92,526 | ₩92,344 | ₩92,526 | +0.20% | 500 |
|---|
| 2026.01.26 | ₩92,891 | ₩92,958 | ₩92,771 | ₩92,905 | +0.01% | 1.2천 |
|---|
| 2026.01.23 | ₩92,791 | ₩92,791 | ₩92,718 | ₩92,718 | -0.08% | 900 |
|---|
| 2026.01.22 | ₩92,651 | ₩92,771 | ₩92,584 | ₩92,603 | -0.05% | 1.6천 |
|---|
| 2026.01.21 | ₩91,717 | ₩92,190 | ₩91,717 | ₩92,190 | +0.52% | 1.4천 |
|---|
| 2026.01.20 | ₩90,810 | ₩90,810 | ₩90,810 | ₩90,810 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩90,857 | ₩90,857 | ₩90,857 | ₩90,857 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩90,921 | ₩91,383 | ₩90,917 | ₩91,045 | +0.14% | 1.9천 |
|---|
| 2026.01.14 | ₩91,036 | ₩91,636 | ₩91,036 | ₩91,351 | +0.35% | 300 |
|---|
| 2026.01.13 | ₩90,475 | ₩90,475 | ₩90,125 | ₩90,125 | -0.39% | 400 |
|---|
| 2026.01.12 | ₩89,998 | ₩89,998 | ₩89,998 | ₩89,998 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩89,902 | ₩89,902 | ₩89,833 | ₩89,833 | -0.08% | 500 |
|---|
| 2026.01.08 | ₩89,741 | ₩89,741 | ₩89,741 | ₩89,741 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩88,753 | ₩88,888 | ₩88,753 | ₩88,888 | +0.15% | 200 |
|---|
| 2026.01.06 | ₩89,006 | ₩89,006 | ₩88,994 | ₩88,994 | -0.01% | 400 |
|---|
| 2026.01.05 | ₩88,179 | ₩89,100 | ₩88,179 | ₩88,896 | +0.81% | 2천 |
|---|
| 2026.01.02 | ₩88,539 | ₩88,539 | ₩88,350 | ₩88,350 | -0.21% | 200 |
|---|
| 2025.12.31 | ₩88,019 | ₩88,019 | ₩87,818 | ₩87,818 | -0.23% | 400 |
|---|
| 2025.12.30 | ₩88,328 | ₩88,328 | ₩88,328 | ₩88,328 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩88,209 | ₩88,209 | ₩88,143 | ₩88,143 | -0.08% | 900 |
|---|
| 2025.12.26 | ₩88,149 | ₩88,149 | ₩88,149 | ₩88,149 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩88,283 | ₩88,283 | ₩88,283 | ₩88,283 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩88,120 | ₩88,120 | ₩88,120 | ₩88,120 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩87,978 | ₩87,984 | ₩87,978 | ₩87,984 | +0.01% | 400 |
|---|
| 2025.12.19 | ₩87,525 | ₩87,525 | ₩87,331 | ₩87,331 | -0.22% | 600 |
|---|
| 2025.12.18 | ₩87,035 | ₩87,035 | ₩87,035 | ₩87,035 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩87,284 | ₩87,404 | ₩87,284 | ₩87,404 | +0.14% | 400 |
|---|
| 2025.12.16 | ₩86,985 | ₩86,985 | ₩86,985 | ₩86,985 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩88,694 | ₩88,694 | ₩88,694 | ₩88,694 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩88,516 | ₩88,516 | ₩88,152 | ₩88,270 | -0.28% | 900 |
|---|
| 2025.12.11 | ₩88,366 | ₩88,366 | ₩88,125 | ₩88,259 | -0.12% | 800 |
|---|
| 2025.12.10 | ₩86,790 | ₩87,399 | ₩86,790 | ₩87,399 | +0.70% | 300 |
|---|
| 2025.12.09 | ₩86,535 | ₩86,535 | ₩86,535 | ₩86,535 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩86,507 | ₩86,507 | ₩86,507 | ₩86,507 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩87,992 | ₩87,992 | ₩87,439 | ₩87,439 | -0.63% | 300 |
|---|
| 2025.12.04 | ₩87,858 | ₩87,858 | ₩87,820 | ₩87,820 | -0.04% | 100 |
|---|
| 2025.12.03 | ₩88,005 | ₩88,286 | ₩88,005 | ₩88,125 | +0.14% | 300 |
|---|
| 2025.12.02 | ₩87,291 | ₩87,525 | ₩87,291 | ₩87,477 | +0.21% | 1천 |
|---|
| 2025.12.01 | ₩88,606 | ₩88,606 | ₩88,028 | ₩88,028 | -0.65% | 1.3천 |
|---|
| 2025.11.28 | ₩88,530 | ₩88,530 | ₩88,530 | ₩88,530 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩88,419 | ₩88,419 | ₩88,227 | ₩88,227 | -0.22% | 300 |
|---|
| 2025.11.25 | ₩87,311 | ₩87,693 | ₩87,311 | ₩87,693 | +0.44% | 100 |
|---|
| 2025.11.24 | ₩86,846 | ₩86,846 | ₩86,846 | ₩86,846 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩86,443 | ₩86,643 | ₩86,263 | ₩86,643 | +0.23% | 500 |
|---|
| 2025.11.20 | ₩87,151 | ₩87,151 | ₩85,603 | ₩85,603 | -1.78% | 300 |
|---|
| 2025.11.19 | ₩86,350 | ₩86,376 | ₩86,109 | ₩86,248 | -0.12% | 3.5천 |
|---|
| 2025.11.18 | ₩86,310 | ₩86,758 | ₩86,310 | ₩86,758 | +0.52% | 400 |
|---|
| 2025.11.17 | ₩86,144 | ₩86,144 | ₩86,144 | ₩86,144 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩86,858 | ₩86,858 | ₩86,858 | ₩86,858 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩87,258 | ₩87,258 | ₩86,653 | ₩86,653 | -0.69% | 200 |
|---|
| 2025.11.12 | ₩86,844 | ₩86,844 | ₩86,738 | ₩86,738 | -0.12% | 1.6천 |
|---|
| 2025.11.11 | ₩86,502 | ₩86,502 | ₩86,502 | ₩86,502 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩85,318 | ₩85,318 | ₩85,318 | ₩85,318 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩84,200 | ₩84,709 | ₩84,156 | ₩84,709 | +0.60% | 300 |
|---|
| 2025.11.06 | ₩83,952 | ₩83,952 | ₩83,952 | ₩83,952 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩83,776 | ₩83,776 | ₩83,776 | ₩83,776 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩83,386 | ₩83,386 | ₩83,333 | ₩83,339 | -0.06% | 500 |
|---|
| 2025.11.03 | ₩83,413 | ₩83,443 | ₩83,365 | ₩83,443 | +0.04% | 900 |
|---|
| 2025.10.31 | ₩83,594 | ₩83,960 | ₩83,594 | ₩83,932 | +0.40% | 900 |
|---|
| 2025.10.30 | ₩84,240 | ₩84,240 | ₩83,800 | ₩83,800 | -0.52% | 800 |
|---|
| 2025.10.29 | ₩83,668 | ₩83,668 | ₩83,668 | ₩83,668 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩84,334 | ₩84,387 | ₩84,134 | ₩84,134 | -0.24% | 1천 |
|---|
| 2025.10.27 | ₩84,481 | ₩84,698 | ₩84,427 | ₩84,698 | +0.26% | 1천 |
|---|
| 2025.10.24 | ₩84,718 | ₩84,718 | ₩84,718 | ₩84,718 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩84,832 | ₩84,832 | ₩84,832 | ₩84,832 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩84,294 | ₩84,294 | ₩84,294 | ₩84,294 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩84,179 | ₩84,179 | ₩84,179 | ₩84,179 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩84,534 | ₩84,534 | ₩84,495 | ₩84,495 | -0.05% | 300 |
|---|
| 2025.10.17 | ₩83,720 | ₩83,720 | ₩83,720 | ₩83,720 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩83,613 | ₩83,613 | ₩83,386 | ₩83,426 | -0.22% | 500 |
|---|
| 2025.10.15 | ₩84,654 | ₩84,654 | ₩84,122 | ₩84,122 | -0.63% | 100 |
|---|
| 2025.10.14 | ₩84,347 | ₩84,347 | ₩84,347 | ₩84,347 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩83,706 | ₩84,086 | ₩83,706 | ₩84,015 | +0.37% | 600 |
|---|
| 2025.10.10 | ₩83,439 | ₩83,439 | ₩83,439 | ₩83,439 | 0.00% | 100 |
|---|