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 | ₩106,882 | ₩107,143 | ₩106,809 | ₩106,809 | -0.07% | 2.6천 |
| 2026.10.08 | ₩105,419 | ₩106,294 | ₩105,419 | ₩106,146 | +0.69% | 800 |
| 2026.10.07 | ₩104,965 | ₩104,965 | ₩104,820 | ₩104,820 | -0.14% | 800 |
| 2026.10.06 | ₩104,551 | ₩105,085 | ₩104,551 | ₩105,038 | +0.47% | 1.6천 |
| 2026.10.05 | ₩104,176 | ₩104,786 | ₩104,175 | ₩104,786 | +0.58% | 1.3천 |
| 2026.10.02 | ₩103,682 | ₩103,893 | ₩103,682 | ₩103,893 | +0.20% | 500 |
| 2026.10.01 | ₩103,121 | ₩103,588 | ₩103,121 | ₩103,536 | +0.40% | 2.2천 |
| 2026.09.30 | ₩103,936 | ₩104,043 | ₩103,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,318 |
| -0.59% |
| 4.2천 |
| 2026.09.29 | ₩103,909 | ₩103,968 | ₩103,749 | ₩103,968 | +0.06% | 1.4천 |
|---|
| 2026.09.28 | ₩105,673 | ₩105,673 | ₩104,476 | ₩104,476 | -1.13% | 3.6천 |
|---|
| 2026.09.25 | ₩104,591 | ₩104,779 | ₩104,591 | ₩104,779 | +0.18% | 1.3천 |
|---|
| 2026.09.24 | ₩105,473 | ₩105,620 | ₩104,937 | ₩104,937 | -0.51% | 3천 |
|---|
| 2026.09.23 | ₩104,863 | ₩104,863 | ₩104,863 | ₩104,863 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩105,605 | ₩105,605 | ₩105,307 | ₩105,307 | -0.28% | 500 |
|---|
| 2026.09.21 | ₩105,753 | ₩105,753 | ₩105,233 | ₩105,233 | -0.49% | 1.7천 |
|---|
| 2026.09.18 | ₩106,114 | ₩106,114 | ₩106,030 | ₩106,030 | -0.08% | 600 |
|---|
| 2026.09.17 | ₩106,435 | ₩106,795 | ₩106,435 | ₩106,795 | +0.34% | 4천 |
|---|
| 2026.09.16 | ₩106,969 | ₩107,089 | ₩106,395 | ₩106,395 | -0.54% | 3.5천 |
|---|
| 2026.09.15 | ₩108,145 | ₩108,145 | ₩107,263 | ₩107,637 | -0.47% | 6.8천 |
|---|
| 2026.09.14 | ₩107,230 | ₩107,230 | ₩107,154 | ₩107,154 | -0.07% | 900 |
|---|
| 2026.09.11 | ₩107,838 | ₩107,838 | ₩107,093 | ₩107,093 | -0.69% | 300 |
|---|
| 2026.09.10 | ₩107,544 | ₩107,544 | ₩107,013 | ₩107,013 | -0.49% | 1.7천 |
|---|
| 2026.09.09 | ₩107,557 | ₩107,898 | ₩107,504 | ₩107,541 | -0.01% | 900 |
|---|
| 2026.09.08 | ₩107,885 | ₩108,239 | ₩107,637 | ₩107,637 | -0.23% | 5.8천 |
|---|
| 2026.09.04 | ₩108,853 | ₩108,853 | ₩108,479 | ₩108,555 | -0.27% | 1천 |
|---|
| 2026.09.03 | ₩109,606 | ₩109,606 | ₩109,606 | ₩109,606 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩109,615 | ₩109,615 | ₩108,787 | ₩109,591 | -0.02% | 5.6천 |
|---|
| 2026.09.01 | ₩108,506 | ₩108,506 | ₩108,346 | ₩108,503 | -0.00% | 2.7천 |
|---|
| 2026.08.31 | ₩107,597 | ₩107,822 | ₩107,597 | ₩107,822 | +0.21% | 1.6천 |
|---|
| 2026.08.28 | ₩107,517 | ₩107,545 | ₩107,404 | ₩107,545 | +0.03% | 900 |
|---|
| 2026.08.27 | ₩107,383 | ₩107,770 | ₩107,383 | ₩107,770 | +0.36% | 700 |
|---|
| 2026.08.26 | ₩108,660 | ₩108,660 | ₩108,352 | ₩108,363 | -0.27% | 8.3천 |
|---|
| 2026.08.25 | ₩108,693 | ₩108,693 | ₩108,521 | ₩108,521 | -0.16% | 1.3천 |
|---|
| 2026.08.24 | ₩108,947 | ₩108,947 | ₩108,295 | ₩108,638 | -0.28% | 1.5천 |
|---|
| 2026.08.21 | ₩108,640 | ₩108,787 | ₩108,499 | ₩108,501 | -0.13% | 3.6천 |
|---|
| 2026.08.20 | ₩108,305 | ₩108,305 | ₩107,779 | ₩107,779 | -0.49% | 5.7천 |
|---|
| 2026.08.19 | ₩108,292 | ₩108,350 | ₩108,292 | ₩108,350 | +0.05% | 900 |
|---|
| 2026.08.18 | ₩107,168 | ₩107,168 | ₩107,168 | ₩107,168 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩106,234 | ₩106,253 | ₩106,234 | ₩106,253 | +0.02% | 1천 |
|---|
| 2026.08.14 | ₩106,229 | ₩106,229 | ₩106,229 | ₩106,229 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩105,879 | ₩105,879 | ₩105,620 | ₩105,714 | -0.16% | 1.1천 |
|---|
| 2026.08.12 | ₩105,740 | ₩105,780 | ₩105,705 | ₩105,705 | -0.03% | 900 |
|---|
| 2026.08.11 | ₩105,934 | ₩106,007 | ₩105,726 | ₩105,726 | -0.20% | 2.7천 |
|---|
| 2026.08.10 | ₩105,740 | ₩105,807 | ₩105,740 | ₩105,807 | +0.06% | 400 |
|---|
| 2026.08.07 | ₩103,542 | ₩103,964 | ₩103,542 | ₩103,964 | +0.41% | 1.9천 |
|---|
| 2026.08.06 | ₩103,695 | ₩103,840 | ₩103,695 | ₩103,840 | +0.14% | 600 |
|---|
| 2026.08.05 | ₩103,415 | ₩103,490 | ₩103,415 | ₩103,490 | +0.07% | 600 |
|---|
| 2026.08.04 | ₩102,359 | ₩103,332 | ₩102,292 | ₩103,332 | +0.95% | 1.9천 |
|---|
| 2026.08.03 | ₩102,640 | ₩102,947 | ₩102,613 | ₩102,731 | +0.09% | 2.7천 |
|---|
| 2026.07.31 | ₩103,027 | ₩103,328 | ₩103,027 | ₩103,321 | +0.29% | 1천 |
|---|
| 2026.07.30 | ₩102,894 | ₩103,381 | ₩102,412 | ₩103,381 | +0.47% | 2.1천 |
|---|
| 2026.07.29 | ₩104,138 | ₩104,190 | ₩103,921 | ₩103,921 | -0.21% | 800 |
|---|
| 2026.07.28 | ₩104,238 | ₩104,238 | ₩104,238 | ₩104,238 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩103,762 | ₩103,762 | ₩103,367 | ₩103,367 | -0.38% | 1.5천 |
|---|
| 2026.07.24 | ₩103,989 | ₩103,989 | ₩103,755 | ₩103,755 | -0.22% | 1.6천 |
|---|
| 2026.07.23 | ₩103,455 | ₩103,455 | ₩103,126 | ₩103,126 | -0.32% | 1.1천 |
|---|
| 2026.07.22 | ₩103,555 | ₩103,655 | ₩103,194 | ₩103,260 | -0.29% | 2.3천 |
|---|
| 2026.07.21 | ₩102,306 | ₩102,819 | ₩102,306 | ₩102,819 | +0.50% | 3.2천 |
|---|
| 2026.07.20 | ₩102,016 | ₩102,016 | ₩102,016 | ₩102,016 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩102,720 | ₩103,375 | ₩102,332 | ₩102,374 | -0.34% | 1천 |
|---|
| 2026.07.16 | ₩101,384 | ₩101,998 | ₩101,384 | ₩101,815 | +0.43% | 500 |
|---|
| 2026.07.15 | ₩100,876 | ₩100,889 | ₩100,800 | ₩100,800 | -0.08% | 500 |
|---|
| 2026.07.14 | ₩101,466 | ₩101,466 | ₩101,466 | ₩101,466 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩102,038 | ₩102,038 | ₩102,038 | ₩102,038 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩100,849 | ₩100,979 | ₩100,849 | ₩100,979 | +0.13% | 400 |
|---|
| 2026.07.09 | ₩101,611 | ₩101,611 | ₩100,976 | ₩100,976 | -0.62% | 1.8천 |
|---|
| 2026.07.08 | ₩102,453 | ₩102,453 | ₩101,792 | ₩101,792 | -0.64% | 3.2천 |
|---|
| 2026.07.07 | ₩101,617 | ₩102,105 | ₩101,591 | ₩102,105 | +0.48% | 4.4천 |
|---|
| 2026.07.06 | ₩100,542 | ₩100,645 | ₩100,542 | ₩100,645 | +0.10% | 2.5천 |
|---|
| 2026.07.02 | ₩100,154 | ₩100,909 | ₩100,154 | ₩100,909 | +0.75% | 3.3천 |
|---|
| 2026.07.01 | ₩99,335 | ₩99,335 | ₩99,335 | ₩99,335 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩99,633 | ₩99,633 | ₩99,354 | ₩99,354 | -0.28% | 200 |
|---|
| 2026.06.29 | ₩100,268 | ₩100,268 | ₩99,753 | ₩99,912 | -0.35% | 600 |
|---|
| 2026.06.26 | ₩99,793 | ₩100,185 | ₩99,793 | ₩100,185 | +0.39% | 1.1천 |
|---|
| 2026.06.25 | ₩98,952 | ₩98,952 | ₩98,952 | ₩98,952 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩98,357 | ₩98,357 | ₩98,279 | ₩98,279 | -0.08% | 1.5천 |
|---|
| 2026.06.23 | ₩98,484 | ₩98,688 | ₩98,457 | ₩98,688 | +0.21% | 900 |
|---|
| 2026.06.22 | ₩97,615 | ₩98,096 | ₩97,615 | ₩97,963 | +0.36% | 1.5천 |
|---|
| 2026.06.18 | ₩97,709 | ₩97,709 | ₩97,067 | ₩97,359 | -0.36% | 1.8천 |
|---|
| 2026.06.17 | ₩98,262 | ₩98,262 | ₩98,262 | ₩98,262 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩99,533 | ₩99,533 | ₩99,228 | ₩99,228 | -0.31% | 300 |
|---|
| 2026.06.15 | ₩99,860 | ₩99,860 | ₩99,433 | ₩99,433 | -0.43% | 2.8천 |
|---|
| 2026.06.12 | ₩100,448 | ₩100,488 | ₩100,359 | ₩100,359 | -0.09% | 300 |
|---|
| 2026.06.11 | ₩100,127 | ₩100,127 | ₩99,732 | ₩99,732 | -0.40% | 400 |
|---|
| 2026.06.10 | ₩100,127 | ₩100,127 | ₩99,622 | ₩99,622 | -0.50% | 600 |
|---|
| 2026.06.09 | ₩98,871 | ₩99,212 | ₩98,871 | ₩99,212 | +0.34% | 400 |
|---|
| 2026.06.08 | ₩99,887 | ₩99,887 | ₩99,419 | ₩99,450 | -0.44% | 1천 |
|---|
| 2026.06.05 | ₩99,887 | ₩99,940 | ₩99,465 | ₩99,465 | -0.42% | 2.7천 |
|---|
| 2026.06.04 | ₩99,874 | ₩99,874 | ₩99,747 | ₩99,747 | -0.13% | 100 |
|---|
| 2026.06.03 | ₩99,025 | ₩99,025 | ₩98,839 | ₩98,839 | -0.19% | 600 |
|---|
| 2026.06.02 | ₩98,377 | ₩98,420 | ₩98,377 | ₩98,420 | +0.04% | 500 |
|---|
| 2026.06.01 | ₩97,883 | ₩98,150 | ₩97,883 | ₩97,989 | +0.11% | 1.1천 |
|---|
| 2026.05.29 | ₩98,243 | ₩98,377 | ₩98,051 | ₩98,051 | -0.20% | 1.3천 |
|---|
| 2026.05.28 | ₩99,018 | ₩99,179 | ₩99,018 | ₩99,041 | +0.02% | 1.3천 |
|---|
| 2026.05.27 | ₩98,885 | ₩99,312 | ₩98,879 | ₩98,879 | -0.01% | 2.1천 |
|---|
| 2026.05.26 | ₩99,307 | ₩99,307 | ₩99,307 | ₩99,307 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩100,435 | ₩100,435 | ₩100,204 | ₩100,204 | -0.23% | 600 |
|---|
| 2026.05.21 | ₩99,673 | ₩99,673 | ₩99,366 | ₩99,561 | -0.11% | 900 |
|---|
| 2026.05.20 | ₩99,954 | ₩99,994 | ₩99,580 | ₩99,632 | -0.32% | 5천 |
|---|
| 2026.05.19 | ₩100,168 | ₩100,274 | ₩100,001 | ₩100,001 | -0.17% | 1.8천 |
|---|
| 2026.05.18 | ₩99,833 | ₩99,907 | ₩99,760 | ₩99,907 | +0.07% | 2.6천 |
|---|
| 2026.05.15 | ₩99,419 | ₩99,419 | ₩99,157 | ₩99,157 | -0.26% | 500 |
|---|
| 2026.05.14 | ₩99,379 | ₩99,379 | ₩99,376 | ₩99,376 | -0.00% | 200 |
|---|
| 2026.05.13 | ₩99,018 | ₩99,231 | ₩99,018 | ₩99,231 | +0.21% | 200 |
|---|
| 2026.05.12 | ₩99,165 | ₩99,165 | ₩99,165 | ₩99,165 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩98,003 | ₩98,003 | ₩97,989 | ₩97,989 | -0.01% | 900 |
|---|
| 2026.05.08 | ₩97,041 | ₩97,268 | ₩96,919 | ₩96,919 | -0.13% | 8.9천 |
|---|
| 2026.05.07 | ₩96,947 | ₩97,094 | ₩96,693 | ₩96,936 | -0.01% | 1.7천 |
|---|
| 2026.05.06 | ₩98,203 | ₩98,282 | ₩98,203 | ₩98,282 | +0.08% | 500 |
|---|
| 2026.05.05 | ₩98,965 | ₩99,029 | ₩98,965 | ₩99,029 | +0.06% | 100 |
|---|
| 2026.05.04 | ₩98,885 | ₩98,978 | ₩98,243 | ₩98,627 | -0.26% | 2.3천 |
|---|
| 2026.05.01 | ₩98,747 | ₩98,747 | ₩98,747 | ₩98,747 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩98,858 | ₩99,286 | ₩98,858 | ₩99,286 | +0.43% | 1.9천 |
|---|
| 2026.04.29 | ₩97,589 | ₩97,955 | ₩97,589 | ₩97,955 | +0.38% | 1천 |
|---|
| 2026.04.28 | ₩97,778 | ₩97,778 | ₩97,778 | ₩97,778 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩97,555 | ₩97,655 | ₩97,061 | ₩97,061 | -0.51% | 3.6천 |
|---|
| 2026.04.24 | ₩97,093 | ₩97,093 | ₩97,093 | ₩97,093 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩97,308 | ₩97,343 | ₩97,214 | ₩97,343 | +0.04% | 400 |
|---|
| 2026.04.22 | ₩96,707 | ₩96,743 | ₩96,707 | ₩96,743 | +0.04% | 600 |
|---|
| 2026.04.21 | ₩96,306 | ₩96,306 | ₩95,998 | ₩96,250 | -0.06% | 400 |
|---|
| 2026.04.20 | ₩96,854 | ₩96,854 | ₩96,319 | ₩96,319 | -0.55% | 900 |
|---|
| 2026.04.17 | ₩95,878 | ₩96,462 | ₩95,811 | ₩96,462 | +0.61% | 1천 |
|---|
| 2026.04.16 | ₩96,493 | ₩96,634 | ₩96,402 | ₩96,634 | +0.15% | 3.3천 |
|---|
| 2026.04.15 | ₩96,306 | ₩96,306 | ₩96,168 | ₩96,168 | -0.14% | 200 |
|---|
| 2026.04.14 | ₩96,707 | ₩96,707 | ₩96,546 | ₩96,546 | -0.17% | 500 |
|---|
| 2026.04.13 | ₩97,154 | ₩97,165 | ₩97,154 | ₩97,165 | +0.01% | 200 |
|---|
| 2026.04.10 | ₩96,987 | ₩96,987 | ₩96,830 | ₩96,830 | -0.16% | 500 |
|---|
| 2026.04.09 | ₩98,036 | ₩98,056 | ₩97,642 | ₩97,642 | -0.40% | 900 |
|---|
| 2026.04.08 | ₩97,631 | ₩97,631 | ₩97,631 | ₩97,631 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩97,300 | ₩97,300 | ₩97,300 | ₩97,300 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩97,655 | ₩97,655 | ₩96,787 | ₩97,090 | -0.58% | 1.9천 |
|---|
| 2026.04.02 | ₩97,041 | ₩97,041 | ₩97,017 | ₩97,017 | -0.02% | 300 |
|---|
| 2026.04.01 | ₩96,920 | ₩97,094 | ₩96,904 | ₩96,904 | -0.02% | 1.3천 |
|---|
| 2026.03.31 | ₩98,123 | ₩98,123 | ₩97,512 | ₩97,512 | -0.62% | 200 |
|---|
| 2026.03.30 | ₩98,283 | ₩98,283 | ₩96,666 | ₩96,836 | -1.47% | 2.3천 |
|---|
| 2026.03.27 | ₩97,081 | ₩97,134 | ₩96,681 | ₩96,681 | -0.41% | 3.4천 |
|---|
| 2026.03.26 | ₩97,081 | ₩97,081 | ₩96,721 | ₩96,721 | -0.37% | 300 |
|---|
| 2026.03.25 | ₩96,827 | ₩96,827 | ₩96,633 | ₩96,633 | -0.20% | 700 |
|---|
| 2026.03.24 | ₩95,785 | ₩96,533 | ₩95,785 | ₩96,160 | +0.39% | 7.9천 |
|---|
| 2026.03.23 | ₩95,517 | ₩95,517 | ₩95,257 | ₩95,257 | -0.27% | 200 |
|---|
| 2026.03.20 | ₩95,263 | ₩95,384 | ₩94,569 | ₩94,643 | -0.65% | 8.9천 |
|---|
| 2026.03.19 | ₩95,437 | ₩95,504 | ₩95,381 | ₩95,381 | -0.06% | 600 |
|---|
| 2026.03.18 | ₩95,559 | ₩95,638 | ₩95,559 | ₩95,607 | +0.05% | 1.4천 |
|---|
| 2026.03.17 | ₩97,308 | ₩97,308 | ₩96,832 | ₩96,832 | -0.49% | 1.2천 |
|---|
| 2026.03.16 | ₩96,707 | ₩96,707 | ₩96,653 | ₩96,680 | -0.03% | 1.5천 |
|---|
| 2026.03.13 | ₩96,226 | ₩96,226 | ₩96,226 | ₩96,226 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩97,014 | ₩97,014 | ₩96,482 | ₩96,482 | -0.55% | 2.5천 |
|---|
| 2026.03.11 | ₩96,413 | ₩96,880 | ₩96,413 | ₩96,880 | +0.49% | 800 |
|---|
| 2026.03.10 | ₩96,553 | ₩96,553 | ₩96,553 | ₩96,553 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩96,680 | ₩97,168 | ₩96,680 | ₩97,168 | +0.50% | 1.5천 |
|---|
| 2026.03.06 | ₩96,199 | ₩97,001 | ₩96,199 | ₩96,991 | +0.82% | 500 |
|---|
| 2026.03.05 | ₩97,361 | ₩97,361 | ₩97,228 | ₩97,283 | -0.08% | 500 |
|---|
| 2026.03.04 | ₩98,323 | ₩98,444 | ₩98,323 | ₩98,432 | +0.11% | 1.6천 |
|---|
| 2026.03.03 | ₩97,699 | ₩98,297 | ₩97,428 | ₩98,297 | +0.61% | 1.6천 |
|---|
| 2026.03.02 | ₩99,713 | ₩99,940 | ₩99,339 | ₩99,904 | +0.19% | 3.8천 |
|---|
| 2026.02.27 | ₩99,813 | ₩99,813 | ₩99,813 | ₩99,813 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩98,310 | ₩98,680 | ₩98,310 | ₩98,680 | +0.38% | 400 |
|---|
| 2026.02.25 | ₩97,963 | ₩98,491 | ₩97,963 | ₩98,465 | +0.51% | 400 |
|---|
| 2026.02.24 | ₩98,176 | ₩98,639 | ₩98,176 | ₩98,639 | +0.47% | 300 |
|---|
| 2026.02.23 | ₩98,270 | ₩98,577 | ₩98,270 | ₩98,354 | +0.09% | 1.4천 |
|---|
| 2026.02.20 | ₩97,214 | ₩97,904 | ₩97,214 | ₩97,904 | +0.71% | 400 |
|---|
| 2026.02.19 | ₩97,769 | ₩97,860 | ₩97,749 | ₩97,860 | +0.09% | 1.4천 |
|---|
| 2026.02.18 | ₩97,669 | ₩97,777 | ₩97,415 | ₩97,777 | +0.11% | 700 |
|---|
| 2026.02.17 | ₩97,248 | ₩97,273 | ₩97,174 | ₩97,273 | +0.03% | 600 |
|---|
| 2026.02.13 | ₩97,589 | ₩98,083 | ₩97,495 | ₩97,583 | -0.01% | 2.9천 |
|---|
| 2026.02.12 | ₩98,310 | ₩98,310 | ₩97,015 | ₩97,015 | -1.32% | 1.6천 |
|---|
| 2026.02.11 | ₩97,388 | ₩97,987 | ₩97,295 | ₩97,987 | +0.61% | 4천 |
|---|
| 2026.02.10 | ₩96,840 | ₩96,840 | ₩96,550 | ₩96,550 | -0.30% | 2.1천 |
|---|
| 2026.02.09 | ₩96,947 | ₩96,954 | ₩96,756 | ₩96,756 | -0.20% | 3천 |
|---|
| 2026.02.06 | ₩96,887 | ₩97,021 | ₩96,887 | ₩97,021 | +0.14% | 4천 |
|---|
| 2026.02.05 | ₩95,731 | ₩95,731 | ₩95,076 | ₩95,156 | -0.60% | 1.7천 |
|---|
| 2026.02.04 | ₩95,197 | ₩95,793 | ₩95,197 | ₩95,793 | +0.63% | 1.8천 |
|---|
| 2026.02.03 | ₩94,381 | ₩94,527 | ₩94,381 | ₩94,527 | +0.15% | 300 |
|---|
| 2026.02.02 | ₩92,938 | ₩93,129 | ₩92,938 | ₩93,129 | +0.21% | 500 |
|---|
| 2026.01.30 | ₩92,591 | ₩93,017 | ₩92,591 | ₩93,017 | +0.46% | 500 |
|---|
| 2026.01.29 | ₩93,406 | ₩93,406 | ₩92,934 | ₩92,934 | -0.51% | 2천 |
|---|
| 2026.01.28 | ₩92,952 | ₩92,952 | ₩92,377 | ₩92,549 | -0.43% | 2.5천 |
|---|
| 2026.01.27 | ₩92,430 | ₩92,612 | ₩92,430 | ₩92,612 | +0.20% | 500 |
|---|
| 2026.01.26 | ₩92,978 | ₩93,045 | ₩92,858 | ₩92,992 | +0.01% | 1.2천 |
|---|
| 2026.01.23 | ₩92,878 | ₩92,878 | ₩92,805 | ₩92,805 | -0.08% | 900 |
|---|
| 2026.01.22 | ₩92,738 | ₩92,858 | ₩92,671 | ₩92,690 | -0.05% | 1.6천 |
|---|
| 2026.01.21 | ₩91,802 | ₩92,277 | ₩91,802 | ₩92,277 | +0.52% | 1.4천 |
|---|
| 2026.01.20 | ₩90,895 | ₩90,895 | ₩90,895 | ₩90,895 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩90,942 | ₩90,942 | ₩90,942 | ₩90,942 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩91,006 | ₩91,468 | ₩91,002 | ₩91,130 | +0.14% | 1.9천 |
|---|
| 2026.01.14 | ₩91,121 | ₩91,722 | ₩91,121 | ₩91,436 | +0.35% | 300 |
|---|
| 2026.01.13 | ₩90,560 | ₩90,560 | ₩90,210 | ₩90,210 | -0.39% | 400 |
|---|
| 2026.01.12 | ₩90,083 | ₩90,083 | ₩90,083 | ₩90,083 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩89,986 | ₩89,986 | ₩89,917 | ₩89,917 | -0.08% | 500 |
|---|
| 2026.01.08 | ₩89,825 | ₩89,825 | ₩89,825 | ₩89,825 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩88,836 | ₩88,971 | ₩88,836 | ₩88,971 | +0.15% | 200 |
|---|
| 2026.01.06 | ₩89,090 | ₩89,090 | ₩89,078 | ₩89,078 | -0.01% | 400 |
|---|
| 2026.01.05 | ₩88,261 | ₩89,183 | ₩88,261 | ₩88,979 | +0.81% | 2천 |
|---|
| 2026.01.02 | ₩88,622 | ₩88,622 | ₩88,432 | ₩88,432 | -0.21% | 200 |
|---|
| 2025.12.31 | ₩88,101 | ₩88,101 | ₩87,900 | ₩87,900 | -0.23% | 400 |
|---|
| 2025.12.30 | ₩88,411 | ₩88,411 | ₩88,411 | ₩88,411 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩88,292 | ₩88,292 | ₩88,225 | ₩88,225 | -0.08% | 900 |
|---|
| 2025.12.26 | ₩88,232 | ₩88,232 | ₩88,232 | ₩88,232 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩88,366 | ₩88,366 | ₩88,366 | ₩88,366 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩88,202 | ₩88,202 | ₩88,202 | ₩88,202 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩88,061 | ₩88,066 | ₩88,061 | ₩88,066 | +0.01% | 400 |
|---|
| 2025.12.19 | ₩87,607 | ₩87,607 | ₩87,413 | ₩87,413 | -0.22% | 600 |
|---|
| 2025.12.18 | ₩87,116 | ₩87,116 | ₩87,116 | ₩87,116 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩87,366 | ₩87,486 | ₩87,366 | ₩87,486 | +0.14% | 400 |
|---|
| 2025.12.16 | ₩87,067 | ₩87,067 | ₩87,067 | ₩87,067 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩88,777 | ₩88,777 | ₩88,777 | ₩88,777 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩88,599 | ₩88,599 | ₩88,235 | ₩88,352 | -0.28% | 900 |
|---|
| 2025.12.11 | ₩88,448 | ₩88,448 | ₩88,208 | ₩88,341 | -0.12% | 800 |
|---|
| 2025.12.10 | ₩86,872 | ₩87,481 | ₩86,872 | ₩87,481 | +0.70% | 300 |
|---|
| 2025.12.09 | ₩86,616 | ₩86,616 | ₩86,616 | ₩86,616 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩86,588 | ₩86,588 | ₩86,588 | ₩86,588 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩88,074 | ₩88,074 | ₩87,521 | ₩87,521 | -0.63% | 300 |
|---|
| 2025.12.04 | ₩87,941 | ₩87,941 | ₩87,902 | ₩87,902 | -0.04% | 100 |
|---|
| 2025.12.03 | ₩88,088 | ₩88,368 | ₩88,088 | ₩88,208 | +0.14% | 300 |
|---|
| 2025.12.02 | ₩87,373 | ₩87,607 | ₩87,373 | ₩87,558 | +0.21% | 1천 |
|---|
| 2025.12.01 | ₩88,689 | ₩88,689 | ₩88,110 | ₩88,110 | -0.65% | 1.3천 |
|---|
| 2025.11.28 | ₩88,613 | ₩88,613 | ₩88,613 | ₩88,613 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩88,502 | ₩88,502 | ₩88,309 | ₩88,309 | -0.22% | 300 |
|---|
| 2025.11.25 | ₩87,393 | ₩87,775 | ₩87,393 | ₩87,775 | +0.44% | 100 |
|---|
| 2025.11.24 | ₩86,928 | ₩86,928 | ₩86,928 | ₩86,928 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩86,524 | ₩86,725 | ₩86,344 | ₩86,725 | +0.23% | 500 |
|---|
| 2025.11.20 | ₩87,232 | ₩87,232 | ₩85,684 | ₩85,684 | -1.78% | 300 |
|---|
| 2025.11.19 | ₩86,431 | ₩86,457 | ₩86,190 | ₩86,329 | -0.12% | 3.5천 |
|---|
| 2025.11.18 | ₩86,391 | ₩86,839 | ₩86,391 | ₩86,839 | +0.52% | 400 |
|---|
| 2025.11.17 | ₩86,225 | ₩86,225 | ₩86,225 | ₩86,225 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩86,940 | ₩86,940 | ₩86,940 | ₩86,940 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩87,339 | ₩87,339 | ₩86,734 | ₩86,734 | -0.69% | 200 |
|---|
| 2025.11.12 | ₩86,925 | ₩86,925 | ₩86,819 | ₩86,819 | -0.12% | 1.6천 |
|---|
| 2025.11.11 | ₩86,583 | ₩86,583 | ₩86,583 | ₩86,583 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩85,398 | ₩85,398 | ₩85,398 | ₩85,398 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩84,279 | ₩84,788 | ₩84,235 | ₩84,788 | +0.60% | 300 |
|---|
| 2025.11.06 | ₩84,031 | ₩84,031 | ₩84,031 | ₩84,031 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩83,854 | ₩83,854 | ₩83,854 | ₩83,854 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩83,464 | ₩83,464 | ₩83,411 | ₩83,417 | -0.06% | 500 |
|---|
| 2025.11.03 | ₩83,491 | ₩83,522 | ₩83,443 | ₩83,522 | +0.04% | 900 |
|---|
| 2025.10.31 | ₩83,673 | ₩84,039 | ₩83,673 | ₩84,011 | +0.40% | 900 |
|---|
| 2025.10.30 | ₩84,319 | ₩84,319 | ₩83,878 | ₩83,878 | -0.52% | 800 |
|---|
| 2025.10.29 | ₩83,746 | ₩83,746 | ₩83,746 | ₩83,746 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩84,413 | ₩84,466 | ₩84,212 | ₩84,212 | -0.24% | 1천 |
|---|
| 2025.10.27 | ₩84,560 | ₩84,778 | ₩84,506 | ₩84,778 | +0.26% | 1천 |
|---|
| 2025.10.24 | ₩84,798 | ₩84,798 | ₩84,798 | ₩84,798 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩84,911 | ₩84,911 | ₩84,911 | ₩84,911 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩84,373 | ₩84,373 | ₩84,373 | ₩84,373 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩84,258 | ₩84,258 | ₩84,258 | ₩84,258 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩84,613 | ₩84,613 | ₩84,574 | ₩84,574 | -0.05% | 300 |
|---|
| 2025.10.17 | ₩83,798 | ₩83,798 | ₩83,798 | ₩83,798 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩83,691 | ₩83,691 | ₩83,464 | ₩83,504 | -0.22% | 500 |
|---|
| 2025.10.15 | ₩84,734 | ₩84,734 | ₩84,200 | ₩84,200 | -0.63% | 100 |
|---|
| 2025.10.14 | ₩84,426 | ₩84,426 | ₩84,426 | ₩84,426 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩83,785 | ₩84,164 | ₩83,785 | ₩84,093 | +0.37% | 600 |
|---|
| 2025.10.10 | ₩83,518 | ₩83,518 | ₩83,518 | ₩83,518 | 0.00% | 100 |
|---|