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 | ₩106,898 | ₩107,159 | ₩106,825 | ₩106,825 | -0.07% | 2.6천 |
| 2026.10.08 | ₩105,435 | ₩106,310 | ₩105,435 | ₩106,162 | +0.69% | 800 |
| 2026.10.07 | ₩104,981 | ₩104,981 | ₩104,836 | ₩104,836 | -0.14% | 800 |
| 2026.10.06 | ₩104,566 | ₩105,101 | ₩104,566 | ₩105,054 | +0.47% | 1.6천 |
| 2026.10.05 | ₩104,192 | ₩104,801 | ₩104,191 | ₩104,801 | +0.58% | 1.3천 |
| 2026.10.02 | ₩103,697 | ₩103,909 | ₩103,697 | ₩103,909 | +0.20% | 500 |
| 2026.10.01 | ₩103,136 | ₩103,604 | ₩103,136 | ₩103,552 | +0.40% | 2.2천 |
| 2026.09.30 | ₩103,951 | ₩104,058 | ₩103,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,334 |
| -0.59% |
| 4.2천 |
| 2026.09.29 | ₩103,925 | ₩103,983 | ₩103,764 | ₩103,983 | +0.06% | 1.4천 |
|---|
| 2026.09.28 | ₩105,689 | ₩105,689 | ₩104,491 | ₩104,491 | -1.13% | 3.6천 |
|---|
| 2026.09.25 | ₩104,606 | ₩104,795 | ₩104,606 | ₩104,795 | +0.18% | 1.3천 |
|---|
| 2026.09.24 | ₩105,488 | ₩105,635 | ₩104,952 | ₩104,952 | -0.51% | 3천 |
|---|
| 2026.09.23 | ₩104,879 | ₩104,879 | ₩104,879 | ₩104,879 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩105,621 | ₩105,621 | ₩105,323 | ₩105,323 | -0.28% | 500 |
|---|
| 2026.09.21 | ₩105,769 | ₩105,769 | ₩105,249 | ₩105,249 | -0.49% | 1.7천 |
|---|
| 2026.09.18 | ₩106,130 | ₩106,130 | ₩106,046 | ₩106,046 | -0.08% | 600 |
|---|
| 2026.09.17 | ₩106,451 | ₩106,811 | ₩106,451 | ₩106,811 | +0.34% | 4천 |
|---|
| 2026.09.16 | ₩106,985 | ₩107,106 | ₩106,411 | ₩106,411 | -0.54% | 3.5천 |
|---|
| 2026.09.15 | ₩108,161 | ₩108,161 | ₩107,279 | ₩107,653 | -0.47% | 6.8천 |
|---|
| 2026.09.14 | ₩107,246 | ₩107,246 | ₩107,170 | ₩107,170 | -0.07% | 900 |
|---|
| 2026.09.11 | ₩107,854 | ₩107,854 | ₩107,110 | ₩107,110 | -0.69% | 300 |
|---|
| 2026.09.10 | ₩107,560 | ₩107,560 | ₩107,029 | ₩107,029 | -0.49% | 1.7천 |
|---|
| 2026.09.09 | ₩107,573 | ₩107,914 | ₩107,520 | ₩107,557 | -0.01% | 900 |
|---|
| 2026.09.08 | ₩107,901 | ₩108,255 | ₩107,653 | ₩107,653 | -0.23% | 5.8천 |
|---|
| 2026.09.04 | ₩108,870 | ₩108,870 | ₩108,495 | ₩108,572 | -0.27% | 1천 |
|---|
| 2026.09.03 | ₩109,622 | ₩109,622 | ₩109,622 | ₩109,622 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩109,631 | ₩109,631 | ₩108,803 | ₩109,607 | -0.02% | 5.6천 |
|---|
| 2026.09.01 | ₩108,522 | ₩108,522 | ₩108,362 | ₩108,520 | -0.00% | 2.7천 |
|---|
| 2026.08.31 | ₩107,613 | ₩107,838 | ₩107,613 | ₩107,838 | +0.21% | 1.6천 |
|---|
| 2026.08.28 | ₩107,533 | ₩107,561 | ₩107,420 | ₩107,561 | +0.03% | 900 |
|---|
| 2026.08.27 | ₩107,400 | ₩107,786 | ₩107,400 | ₩107,786 | +0.36% | 700 |
|---|
| 2026.08.26 | ₩108,676 | ₩108,676 | ₩108,368 | ₩108,379 | -0.27% | 8.3천 |
|---|
| 2026.08.25 | ₩108,709 | ₩108,709 | ₩108,537 | ₩108,537 | -0.16% | 1.3천 |
|---|
| 2026.08.24 | ₩108,963 | ₩108,963 | ₩108,311 | ₩108,654 | -0.28% | 1.5천 |
|---|
| 2026.08.21 | ₩108,656 | ₩108,803 | ₩108,515 | ₩108,517 | -0.13% | 3.6천 |
|---|
| 2026.08.20 | ₩108,322 | ₩108,322 | ₩107,795 | ₩107,795 | -0.49% | 5.7천 |
|---|
| 2026.08.19 | ₩108,308 | ₩108,366 | ₩108,308 | ₩108,366 | +0.05% | 900 |
|---|
| 2026.08.18 | ₩107,184 | ₩107,184 | ₩107,184 | ₩107,184 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩106,250 | ₩106,269 | ₩106,250 | ₩106,269 | +0.02% | 1천 |
|---|
| 2026.08.14 | ₩106,245 | ₩106,245 | ₩106,245 | ₩106,245 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩105,895 | ₩105,895 | ₩105,635 | ₩105,730 | -0.16% | 1.1천 |
|---|
| 2026.08.12 | ₩105,756 | ₩105,796 | ₩105,721 | ₩105,721 | -0.03% | 900 |
|---|
| 2026.08.11 | ₩105,949 | ₩106,023 | ₩105,742 | ₩105,742 | -0.20% | 2.7천 |
|---|
| 2026.08.10 | ₩105,756 | ₩105,822 | ₩105,756 | ₩105,822 | +0.06% | 400 |
|---|
| 2026.08.07 | ₩103,557 | ₩103,979 | ₩103,557 | ₩103,979 | +0.41% | 1.9천 |
|---|
| 2026.08.06 | ₩103,711 | ₩103,855 | ₩103,711 | ₩103,855 | +0.14% | 600 |
|---|
| 2026.08.05 | ₩103,430 | ₩103,505 | ₩103,430 | ₩103,505 | +0.07% | 600 |
|---|
| 2026.08.04 | ₩102,374 | ₩103,347 | ₩102,308 | ₩103,347 | +0.95% | 1.9천 |
|---|
| 2026.08.03 | ₩102,655 | ₩102,962 | ₩102,628 | ₩102,746 | +0.09% | 2.7천 |
|---|
| 2026.07.31 | ₩103,043 | ₩103,343 | ₩103,043 | ₩103,337 | +0.29% | 1천 |
|---|
| 2026.07.30 | ₩102,909 | ₩103,397 | ₩102,428 | ₩103,397 | +0.47% | 2.1천 |
|---|
| 2026.07.29 | ₩104,153 | ₩104,205 | ₩103,937 | ₩103,937 | -0.21% | 800 |
|---|
| 2026.07.28 | ₩104,253 | ₩104,253 | ₩104,253 | ₩104,253 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩103,778 | ₩103,778 | ₩103,382 | ₩103,382 | -0.38% | 1.5천 |
|---|
| 2026.07.24 | ₩104,005 | ₩104,005 | ₩103,771 | ₩103,771 | -0.22% | 1.6천 |
|---|
| 2026.07.23 | ₩103,470 | ₩103,470 | ₩103,142 | ₩103,142 | -0.32% | 1.1천 |
|---|
| 2026.07.22 | ₩103,571 | ₩103,671 | ₩103,210 | ₩103,275 | -0.29% | 2.3천 |
|---|
| 2026.07.21 | ₩102,321 | ₩102,834 | ₩102,321 | ₩102,834 | +0.50% | 3.2천 |
|---|
| 2026.07.20 | ₩102,031 | ₩102,031 | ₩102,031 | ₩102,031 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩102,735 | ₩103,390 | ₩102,348 | ₩102,389 | -0.34% | 1천 |
|---|
| 2026.07.16 | ₩101,399 | ₩102,014 | ₩101,399 | ₩101,830 | +0.43% | 500 |
|---|
| 2026.07.15 | ₩100,891 | ₩100,904 | ₩100,815 | ₩100,815 | -0.08% | 500 |
|---|
| 2026.07.14 | ₩101,482 | ₩101,482 | ₩101,482 | ₩101,482 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩102,054 | ₩102,054 | ₩102,054 | ₩102,054 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩100,864 | ₩100,994 | ₩100,864 | ₩100,994 | +0.13% | 400 |
|---|
| 2026.07.09 | ₩101,626 | ₩101,626 | ₩100,991 | ₩100,991 | -0.62% | 1.8천 |
|---|
| 2026.07.08 | ₩102,468 | ₩102,468 | ₩101,808 | ₩101,808 | -0.64% | 3.2천 |
|---|
| 2026.07.07 | ₩101,633 | ₩102,120 | ₩101,606 | ₩102,120 | +0.48% | 4.4천 |
|---|
| 2026.07.06 | ₩100,557 | ₩100,660 | ₩100,557 | ₩100,660 | +0.10% | 2.5천 |
|---|
| 2026.07.02 | ₩100,169 | ₩100,924 | ₩100,169 | ₩100,924 | +0.75% | 3.3천 |
|---|
| 2026.07.01 | ₩99,350 | ₩99,350 | ₩99,350 | ₩99,350 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩99,648 | ₩99,648 | ₩99,369 | ₩99,369 | -0.28% | 200 |
|---|
| 2026.06.29 | ₩100,283 | ₩100,283 | ₩99,768 | ₩99,927 | -0.35% | 600 |
|---|
| 2026.06.26 | ₩99,808 | ₩100,200 | ₩99,808 | ₩100,200 | +0.39% | 1.1천 |
|---|
| 2026.06.25 | ₩98,966 | ₩98,966 | ₩98,966 | ₩98,966 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩98,372 | ₩98,372 | ₩98,294 | ₩98,294 | -0.08% | 1.5천 |
|---|
| 2026.06.23 | ₩98,499 | ₩98,703 | ₩98,472 | ₩98,703 | +0.21% | 900 |
|---|
| 2026.06.22 | ₩97,630 | ₩98,111 | ₩97,630 | ₩97,977 | +0.36% | 1.5천 |
|---|
| 2026.06.18 | ₩97,723 | ₩97,723 | ₩97,082 | ₩97,373 | -0.36% | 1.8천 |
|---|
| 2026.06.17 | ₩98,277 | ₩98,277 | ₩98,277 | ₩98,277 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩99,548 | ₩99,548 | ₩99,243 | ₩99,243 | -0.31% | 300 |
|---|
| 2026.06.15 | ₩99,875 | ₩99,875 | ₩99,447 | ₩99,447 | -0.43% | 2.8천 |
|---|
| 2026.06.12 | ₩100,463 | ₩100,503 | ₩100,374 | ₩100,374 | -0.09% | 300 |
|---|
| 2026.06.11 | ₩100,142 | ₩100,142 | ₩99,747 | ₩99,747 | -0.40% | 400 |
|---|
| 2026.06.10 | ₩100,142 | ₩100,142 | ₩99,637 | ₩99,637 | -0.50% | 600 |
|---|
| 2026.06.09 | ₩98,886 | ₩99,227 | ₩98,886 | ₩99,227 | +0.34% | 400 |
|---|
| 2026.06.08 | ₩99,902 | ₩99,902 | ₩99,434 | ₩99,465 | -0.44% | 1천 |
|---|
| 2026.06.05 | ₩99,902 | ₩99,955 | ₩99,480 | ₩99,480 | -0.42% | 2.7천 |
|---|
| 2026.06.04 | ₩99,889 | ₩99,889 | ₩99,762 | ₩99,762 | -0.13% | 100 |
|---|
| 2026.06.03 | ₩99,040 | ₩99,040 | ₩98,854 | ₩98,854 | -0.19% | 600 |
|---|
| 2026.06.02 | ₩98,392 | ₩98,434 | ₩98,392 | ₩98,434 | +0.04% | 500 |
|---|
| 2026.06.01 | ₩97,897 | ₩98,164 | ₩97,897 | ₩98,004 | +0.11% | 1.1천 |
|---|
| 2026.05.29 | ₩98,258 | ₩98,392 | ₩98,066 | ₩98,066 | -0.20% | 1.3천 |
|---|
| 2026.05.28 | ₩99,033 | ₩99,194 | ₩99,033 | ₩99,056 | +0.02% | 1.3천 |
|---|
| 2026.05.27 | ₩98,900 | ₩99,327 | ₩98,894 | ₩98,894 | -0.01% | 2.1천 |
|---|
| 2026.05.26 | ₩99,322 | ₩99,322 | ₩99,322 | ₩99,322 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩100,450 | ₩100,450 | ₩100,219 | ₩100,219 | -0.23% | 600 |
|---|
| 2026.05.21 | ₩99,688 | ₩99,688 | ₩99,381 | ₩99,576 | -0.11% | 900 |
|---|
| 2026.05.20 | ₩99,969 | ₩100,009 | ₩99,594 | ₩99,647 | -0.32% | 5천 |
|---|
| 2026.05.19 | ₩100,183 | ₩100,289 | ₩100,015 | ₩100,015 | -0.17% | 1.8천 |
|---|
| 2026.05.18 | ₩99,848 | ₩99,922 | ₩99,775 | ₩99,922 | +0.07% | 2.6천 |
|---|
| 2026.05.15 | ₩99,434 | ₩99,434 | ₩99,172 | ₩99,172 | -0.26% | 500 |
|---|
| 2026.05.14 | ₩99,394 | ₩99,394 | ₩99,391 | ₩99,391 | -0.00% | 200 |
|---|
| 2026.05.13 | ₩99,033 | ₩99,246 | ₩99,033 | ₩99,246 | +0.21% | 200 |
|---|
| 2026.05.12 | ₩99,180 | ₩99,180 | ₩99,180 | ₩99,180 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩98,017 | ₩98,017 | ₩98,004 | ₩98,004 | -0.01% | 900 |
|---|
| 2026.05.08 | ₩97,055 | ₩97,282 | ₩96,934 | ₩96,934 | -0.13% | 8.9천 |
|---|
| 2026.05.07 | ₩96,962 | ₩97,109 | ₩96,708 | ₩96,951 | -0.01% | 1.7천 |
|---|
| 2026.05.06 | ₩98,218 | ₩98,297 | ₩98,218 | ₩98,297 | +0.08% | 500 |
|---|
| 2026.05.05 | ₩98,980 | ₩99,044 | ₩98,980 | ₩99,044 | +0.06% | 100 |
|---|
| 2026.05.04 | ₩98,900 | ₩98,993 | ₩98,258 | ₩98,642 | -0.26% | 2.3천 |
|---|
| 2026.05.01 | ₩98,762 | ₩98,762 | ₩98,762 | ₩98,762 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩98,873 | ₩99,300 | ₩98,873 | ₩99,300 | +0.43% | 1.9천 |
|---|
| 2026.04.29 | ₩97,603 | ₩97,969 | ₩97,603 | ₩97,969 | +0.38% | 1천 |
|---|
| 2026.04.28 | ₩97,793 | ₩97,793 | ₩97,793 | ₩97,793 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩97,570 | ₩97,670 | ₩97,075 | ₩97,075 | -0.51% | 3.6천 |
|---|
| 2026.04.24 | ₩97,107 | ₩97,107 | ₩97,107 | ₩97,107 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩97,322 | ₩97,357 | ₩97,229 | ₩97,357 | +0.04% | 400 |
|---|
| 2026.04.22 | ₩96,721 | ₩96,757 | ₩96,721 | ₩96,757 | +0.04% | 600 |
|---|
| 2026.04.21 | ₩96,320 | ₩96,320 | ₩96,013 | ₩96,264 | -0.06% | 400 |
|---|
| 2026.04.20 | ₩96,868 | ₩96,868 | ₩96,333 | ₩96,333 | -0.55% | 900 |
|---|
| 2026.04.17 | ₩95,892 | ₩96,476 | ₩95,826 | ₩96,476 | +0.61% | 1천 |
|---|
| 2026.04.16 | ₩96,507 | ₩96,649 | ₩96,416 | ₩96,649 | +0.15% | 3.3천 |
|---|
| 2026.04.15 | ₩96,320 | ₩96,320 | ₩96,182 | ₩96,182 | -0.14% | 200 |
|---|
| 2026.04.14 | ₩96,721 | ₩96,721 | ₩96,561 | ₩96,561 | -0.17% | 500 |
|---|
| 2026.04.13 | ₩97,169 | ₩97,179 | ₩97,169 | ₩97,179 | +0.01% | 200 |
|---|
| 2026.04.10 | ₩97,002 | ₩97,002 | ₩96,844 | ₩96,844 | -0.16% | 500 |
|---|
| 2026.04.09 | ₩98,051 | ₩98,071 | ₩97,657 | ₩97,657 | -0.40% | 900 |
|---|
| 2026.04.08 | ₩97,646 | ₩97,646 | ₩97,646 | ₩97,646 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩97,314 | ₩97,314 | ₩97,314 | ₩97,314 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩97,670 | ₩97,670 | ₩96,801 | ₩97,105 | -0.58% | 1.9천 |
|---|
| 2026.04.02 | ₩97,055 | ₩97,055 | ₩97,031 | ₩97,031 | -0.02% | 300 |
|---|
| 2026.04.01 | ₩96,935 | ₩97,109 | ₩96,919 | ₩96,919 | -0.02% | 1.3천 |
|---|
| 2026.03.31 | ₩98,138 | ₩98,138 | ₩97,527 | ₩97,527 | -0.62% | 200 |
|---|
| 2026.03.30 | ₩98,298 | ₩98,298 | ₩96,681 | ₩96,851 | -1.47% | 2.3천 |
|---|
| 2026.03.27 | ₩97,095 | ₩97,149 | ₩96,696 | ₩96,696 | -0.41% | 3.4천 |
|---|
| 2026.03.26 | ₩97,095 | ₩97,095 | ₩96,736 | ₩96,736 | -0.37% | 300 |
|---|
| 2026.03.25 | ₩96,841 | ₩96,841 | ₩96,648 | ₩96,648 | -0.20% | 700 |
|---|
| 2026.03.24 | ₩95,799 | ₩96,547 | ₩95,799 | ₩96,174 | +0.39% | 7.9천 |
|---|
| 2026.03.23 | ₩95,532 | ₩95,532 | ₩95,271 | ₩95,271 | -0.27% | 200 |
|---|
| 2026.03.20 | ₩95,278 | ₩95,398 | ₩94,583 | ₩94,658 | -0.65% | 8.9천 |
|---|
| 2026.03.19 | ₩95,451 | ₩95,518 | ₩95,395 | ₩95,395 | -0.06% | 600 |
|---|
| 2026.03.18 | ₩95,573 | ₩95,652 | ₩95,573 | ₩95,621 | +0.05% | 1.4천 |
|---|
| 2026.03.17 | ₩97,322 | ₩97,322 | ₩96,847 | ₩96,847 | -0.49% | 1.2천 |
|---|
| 2026.03.16 | ₩96,721 | ₩96,721 | ₩96,668 | ₩96,694 | -0.03% | 1.5천 |
|---|
| 2026.03.13 | ₩96,240 | ₩96,240 | ₩96,240 | ₩96,240 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩97,028 | ₩97,028 | ₩96,497 | ₩96,497 | -0.55% | 2.5천 |
|---|
| 2026.03.11 | ₩96,427 | ₩96,895 | ₩96,427 | ₩96,895 | +0.49% | 800 |
|---|
| 2026.03.10 | ₩96,567 | ₩96,567 | ₩96,567 | ₩96,567 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩96,694 | ₩97,182 | ₩96,694 | ₩97,182 | +0.50% | 1.5천 |
|---|
| 2026.03.06 | ₩96,213 | ₩97,015 | ₩96,213 | ₩97,006 | +0.82% | 500 |
|---|
| 2026.03.05 | ₩97,376 | ₩97,376 | ₩97,242 | ₩97,297 | -0.08% | 500 |
|---|
| 2026.03.04 | ₩98,338 | ₩98,458 | ₩98,338 | ₩98,446 | +0.11% | 1.6천 |
|---|
| 2026.03.03 | ₩97,714 | ₩98,311 | ₩97,443 | ₩98,311 | +0.61% | 1.6천 |
|---|
| 2026.03.02 | ₩99,728 | ₩99,955 | ₩99,354 | ₩99,919 | +0.19% | 3.8천 |
|---|
| 2026.02.27 | ₩99,828 | ₩99,828 | ₩99,828 | ₩99,828 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩98,325 | ₩98,695 | ₩98,325 | ₩98,695 | +0.38% | 400 |
|---|
| 2026.02.25 | ₩97,977 | ₩98,505 | ₩97,977 | ₩98,480 | +0.51% | 400 |
|---|
| 2026.02.24 | ₩98,191 | ₩98,654 | ₩98,191 | ₩98,654 | +0.47% | 300 |
|---|
| 2026.02.23 | ₩98,285 | ₩98,592 | ₩98,285 | ₩98,369 | +0.09% | 1.4천 |
|---|
| 2026.02.20 | ₩97,229 | ₩97,919 | ₩97,229 | ₩97,919 | +0.71% | 400 |
|---|
| 2026.02.19 | ₩97,784 | ₩97,874 | ₩97,764 | ₩97,874 | +0.09% | 1.4천 |
|---|
| 2026.02.18 | ₩97,683 | ₩97,792 | ₩97,429 | ₩97,792 | +0.11% | 700 |
|---|
| 2026.02.17 | ₩97,262 | ₩97,288 | ₩97,189 | ₩97,288 | +0.03% | 600 |
|---|
| 2026.02.13 | ₩97,603 | ₩98,098 | ₩97,510 | ₩97,598 | -0.01% | 2.9천 |
|---|
| 2026.02.12 | ₩98,325 | ₩98,325 | ₩97,030 | ₩97,030 | -1.32% | 1.6천 |
|---|
| 2026.02.11 | ₩97,403 | ₩98,001 | ₩97,309 | ₩98,001 | +0.61% | 4천 |
|---|
| 2026.02.10 | ₩96,855 | ₩96,855 | ₩96,565 | ₩96,565 | -0.30% | 2.1천 |
|---|
| 2026.02.09 | ₩96,962 | ₩96,968 | ₩96,771 | ₩96,771 | -0.20% | 3천 |
|---|
| 2026.02.06 | ₩96,901 | ₩97,035 | ₩96,901 | ₩97,035 | +0.14% | 4천 |
|---|
| 2026.02.05 | ₩95,745 | ₩95,745 | ₩95,091 | ₩95,171 | -0.60% | 1.7천 |
|---|
| 2026.02.04 | ₩95,211 | ₩95,807 | ₩95,211 | ₩95,807 | +0.63% | 1.8천 |
|---|
| 2026.02.03 | ₩94,396 | ₩94,541 | ₩94,396 | ₩94,541 | +0.15% | 300 |
|---|
| 2026.02.02 | ₩92,952 | ₩93,143 | ₩92,952 | ₩93,143 | +0.21% | 500 |
|---|
| 2026.01.30 | ₩92,605 | ₩93,031 | ₩92,605 | ₩93,031 | +0.46% | 500 |
|---|
| 2026.01.29 | ₩93,420 | ₩93,420 | ₩92,948 | ₩92,948 | -0.51% | 2천 |
|---|
| 2026.01.28 | ₩92,966 | ₩92,966 | ₩92,391 | ₩92,563 | -0.43% | 2.5천 |
|---|
| 2026.01.27 | ₩92,444 | ₩92,626 | ₩92,444 | ₩92,626 | +0.20% | 500 |
|---|
| 2026.01.26 | ₩92,992 | ₩93,059 | ₩92,872 | ₩93,006 | +0.01% | 1.2천 |
|---|
| 2026.01.23 | ₩92,892 | ₩92,892 | ₩92,819 | ₩92,819 | -0.08% | 900 |
|---|
| 2026.01.22 | ₩92,752 | ₩92,872 | ₩92,685 | ₩92,704 | -0.05% | 1.6천 |
|---|
| 2026.01.21 | ₩91,816 | ₩92,291 | ₩91,816 | ₩92,291 | +0.52% | 1.4천 |
|---|
| 2026.01.20 | ₩90,909 | ₩90,909 | ₩90,909 | ₩90,909 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩90,955 | ₩90,955 | ₩90,955 | ₩90,955 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩91,020 | ₩91,482 | ₩91,016 | ₩91,144 | +0.14% | 1.9천 |
|---|
| 2026.01.14 | ₩91,135 | ₩91,736 | ₩91,135 | ₩91,450 | +0.35% | 300 |
|---|
| 2026.01.13 | ₩90,573 | ₩90,573 | ₩90,223 | ₩90,223 | -0.39% | 400 |
|---|
| 2026.01.12 | ₩90,096 | ₩90,096 | ₩90,096 | ₩90,096 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩90,000 | ₩90,000 | ₩89,930 | ₩89,930 | -0.08% | 500 |
|---|
| 2026.01.08 | ₩89,838 | ₩89,838 | ₩89,838 | ₩89,838 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩88,849 | ₩88,984 | ₩88,849 | ₩88,984 | +0.15% | 200 |
|---|
| 2026.01.06 | ₩89,103 | ₩89,103 | ₩89,091 | ₩89,091 | -0.01% | 400 |
|---|
| 2026.01.05 | ₩88,275 | ₩89,197 | ₩88,275 | ₩88,992 | +0.81% | 2천 |
|---|
| 2026.01.02 | ₩88,635 | ₩88,635 | ₩88,446 | ₩88,446 | -0.21% | 200 |
|---|
| 2025.12.31 | ₩88,114 | ₩88,114 | ₩87,914 | ₩87,914 | -0.23% | 400 |
|---|
| 2025.12.30 | ₩88,424 | ₩88,424 | ₩88,424 | ₩88,424 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩88,305 | ₩88,305 | ₩88,238 | ₩88,238 | -0.08% | 900 |
|---|
| 2025.12.26 | ₩88,245 | ₩88,245 | ₩88,245 | ₩88,245 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩88,379 | ₩88,379 | ₩88,379 | ₩88,379 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩88,216 | ₩88,216 | ₩88,216 | ₩88,216 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩88,074 | ₩88,079 | ₩88,074 | ₩88,079 | +0.01% | 400 |
|---|
| 2025.12.19 | ₩87,620 | ₩87,620 | ₩87,426 | ₩87,426 | -0.22% | 600 |
|---|
| 2025.12.18 | ₩87,129 | ₩87,129 | ₩87,129 | ₩87,129 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩87,379 | ₩87,499 | ₩87,379 | ₩87,499 | +0.14% | 400 |
|---|
| 2025.12.16 | ₩87,080 | ₩87,080 | ₩87,080 | ₩87,080 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩88,790 | ₩88,790 | ₩88,790 | ₩88,790 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩88,613 | ₩88,613 | ₩88,248 | ₩88,365 | -0.28% | 900 |
|---|
| 2025.12.11 | ₩88,462 | ₩88,462 | ₩88,221 | ₩88,355 | -0.12% | 800 |
|---|
| 2025.12.10 | ₩86,885 | ₩87,494 | ₩86,885 | ₩87,494 | +0.70% | 300 |
|---|
| 2025.12.09 | ₩86,629 | ₩86,629 | ₩86,629 | ₩86,629 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩86,601 | ₩86,601 | ₩86,601 | ₩86,601 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩88,087 | ₩88,087 | ₩87,534 | ₩87,534 | -0.63% | 300 |
|---|
| 2025.12.04 | ₩87,954 | ₩87,954 | ₩87,915 | ₩87,915 | -0.04% | 100 |
|---|
| 2025.12.03 | ₩88,101 | ₩88,381 | ₩88,101 | ₩88,221 | +0.14% | 300 |
|---|
| 2025.12.02 | ₩87,386 | ₩87,620 | ₩87,386 | ₩87,572 | +0.21% | 1천 |
|---|
| 2025.12.01 | ₩88,702 | ₩88,702 | ₩88,123 | ₩88,123 | -0.65% | 1.3천 |
|---|
| 2025.11.28 | ₩88,626 | ₩88,626 | ₩88,626 | ₩88,626 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩88,515 | ₩88,515 | ₩88,323 | ₩88,323 | -0.22% | 300 |
|---|
| 2025.11.25 | ₩87,406 | ₩87,788 | ₩87,406 | ₩87,788 | +0.44% | 100 |
|---|
| 2025.11.24 | ₩86,941 | ₩86,941 | ₩86,941 | ₩86,941 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩86,537 | ₩86,738 | ₩86,357 | ₩86,738 | +0.23% | 500 |
|---|
| 2025.11.20 | ₩87,245 | ₩87,245 | ₩85,696 | ₩85,696 | -1.78% | 300 |
|---|
| 2025.11.19 | ₩86,444 | ₩86,470 | ₩86,203 | ₩86,342 | -0.12% | 3.5천 |
|---|
| 2025.11.18 | ₩86,403 | ₩86,852 | ₩86,403 | ₩86,852 | +0.52% | 400 |
|---|
| 2025.11.17 | ₩86,238 | ₩86,238 | ₩86,238 | ₩86,238 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩86,953 | ₩86,953 | ₩86,953 | ₩86,953 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩87,352 | ₩87,352 | ₩86,747 | ₩86,747 | -0.69% | 200 |
|---|
| 2025.11.12 | ₩86,938 | ₩86,938 | ₩86,832 | ₩86,832 | -0.12% | 1.6천 |
|---|
| 2025.11.11 | ₩86,596 | ₩86,596 | ₩86,596 | ₩86,596 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩85,410 | ₩85,410 | ₩85,410 | ₩85,410 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩84,292 | ₩84,801 | ₩84,248 | ₩84,801 | +0.60% | 300 |
|---|
| 2025.11.06 | ₩84,043 | ₩84,043 | ₩84,043 | ₩84,043 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩83,867 | ₩83,867 | ₩83,867 | ₩83,867 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩83,477 | ₩83,477 | ₩83,423 | ₩83,430 | -0.06% | 500 |
|---|
| 2025.11.03 | ₩83,503 | ₩83,534 | ₩83,455 | ₩83,534 | +0.04% | 900 |
|---|
| 2025.10.31 | ₩83,685 | ₩84,051 | ₩83,685 | ₩84,023 | +0.40% | 900 |
|---|
| 2025.10.30 | ₩84,332 | ₩84,332 | ₩83,891 | ₩83,891 | -0.52% | 800 |
|---|
| 2025.10.29 | ₩83,759 | ₩83,759 | ₩83,759 | ₩83,759 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩84,425 | ₩84,479 | ₩84,225 | ₩84,225 | -0.24% | 1천 |
|---|
| 2025.10.27 | ₩84,572 | ₩84,790 | ₩84,519 | ₩84,790 | +0.26% | 1천 |
|---|
| 2025.10.24 | ₩84,810 | ₩84,810 | ₩84,810 | ₩84,810 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩84,924 | ₩84,924 | ₩84,924 | ₩84,924 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩84,385 | ₩84,385 | ₩84,385 | ₩84,385 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩84,270 | ₩84,270 | ₩84,270 | ₩84,270 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩84,626 | ₩84,626 | ₩84,587 | ₩84,587 | -0.05% | 300 |
|---|
| 2025.10.17 | ₩83,811 | ₩83,811 | ₩83,811 | ₩83,811 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩83,704 | ₩83,704 | ₩83,477 | ₩83,517 | -0.22% | 500 |
|---|
| 2025.10.15 | ₩84,746 | ₩84,746 | ₩84,213 | ₩84,213 | -0.63% | 100 |
|---|
| 2025.10.14 | ₩84,439 | ₩84,439 | ₩84,439 | ₩84,439 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩83,797 | ₩84,177 | ₩83,797 | ₩84,106 | +0.37% | 600 |
|---|
| 2025.10.10 | ₩83,530 | ₩83,530 | ₩83,530 | ₩83,530 | 0.00% | 100 |
|---|