시장 데이터를 불러오는 중
전체 종목
Avantis Core Fixed Income ETF 과거 주가
Avantis Core Fixed Income ETF · AVIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis Core Fixed Income ETF · AVIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,608 | ₩52,689 | ₩52,556 | ₩52,689 | +0.15% | 32.6만 |
| 2026.10.08 | ₩52,488 | ₩52,702 | ₩52,440 | ₩52,675 | +0.36% | 32.2만 |
| 2026.10.07 | ₩52,275 | ₩52,568 | ₩52,275 | ₩52,528 | +0.49% | 74만 |
| 2026.10.06 | ₩52,422 | ₩52,578 | ₩52,422 | ₩52,555 | +0.25% | 309.8만 |
| 2026.10.05 | ₩52,555 | ₩52,622 | ₩52,408 | ₩52,582 | +0.05% | 338.2만 |
| 2026.10.02 | ₩52,876 | ₩52,902 | ₩52,568 | ₩52,595 | -0.53% | 32.5만 |
| 2026.10.01 | ₩52,488 | ₩52,795 | ₩52,415 | ₩52,729 | +0.46% | 121.1만 |
| 2026.09.30 | ₩52,702 | ₩52,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,608 |
| -0.18% |
| 29.1만 |
| 2026.09.29 | ₩52,675 | ₩52,675 | ₩52,482 | ₩52,635 | -0.08% | 25.7만 |
|---|
| 2026.09.28 | ₩52,675 | ₩52,749 | ₩52,562 | ₩52,675 | 0.00% | 30.4만 |
|---|
| 2026.09.25 | ₩52,849 | ₩52,938 | ₩52,689 | ₩52,916 | +0.13% | 67.1만 |
|---|
| 2026.09.24 | ₩53,103 | ₩53,129 | ₩52,782 | ₩52,782 | -0.60% | 40.5만 |
|---|
| 2026.09.23 | ₩53,463 | ₩53,463 | ₩52,982 | ₩53,076 | -0.72% | 36.4만 |
|---|
| 2026.09.22 | ₩53,597 | ₩53,610 | ₩53,483 | ₩53,550 | -0.09% | 14.1만 |
|---|
| 2026.09.21 | ₩53,530 | ₩53,567 | ₩53,483 | ₩53,543 | +0.02% | 19.7만 |
|---|
| 2026.09.18 | ₩53,503 | ₩53,503 | ₩53,383 | ₩53,383 | -0.22% | 50.7만 |
|---|
| 2026.09.17 | ₩53,624 | ₩53,624 | ₩53,517 | ₩53,610 | -0.02% | 86만 |
|---|
| 2026.09.16 | ₩53,450 | ₩53,597 | ₩53,336 | ₩53,336 | -0.21% | 22.6만 |
|---|
| 2026.09.15 | ₩53,356 | ₩53,392 | ₩53,316 | ₩53,356 | 0.00% | 17.8만 |
|---|
| 2026.09.14 | ₩53,383 | ₩53,543 | ₩53,323 | ₩53,390 | +0.01% | 52.3만 |
|---|
| 2026.09.11 | ₩53,610 | ₩53,637 | ₩53,437 | ₩53,437 | -0.32% | 15만 |
|---|
| 2026.09.10 | ₩53,690 | ₩53,704 | ₩53,517 | ₩53,530 | -0.30% | 40.7만 |
|---|
| 2026.09.09 | ₩53,997 | ₩54,038 | ₩53,857 | ₩53,931 | -0.12% | 28.4만 |
|---|
| 2026.09.08 | ₩54,104 | ₩54,104 | ₩53,988 | ₩54,024 | -0.15% | 16.1만 |
|---|
| 2026.09.04 | ₩54,144 | ₩54,158 | ₩54,078 | ₩54,118 | -0.05% | 288.3만 |
|---|
| 2026.09.03 | ₩54,371 | ₩54,371 | ₩54,278 | ₩54,278 | -0.17% | 20.7만 |
|---|
| 2026.09.02 | ₩54,171 | ₩54,225 | ₩54,135 | ₩54,198 | +0.05% | 158.6만 |
|---|
| 2026.09.01 | ₩54,225 | ₩54,331 | ₩54,158 | ₩54,158 | -0.12% | 15만 |
|---|
| 2026.08.31 | ₩54,345 | ₩54,365 | ₩54,305 | ₩54,358 | +0.02% | 17.3만 |
|---|
| 2026.08.28 | ₩54,605 | ₩54,659 | ₩54,412 | ₩54,425 | -0.33% | 11.4만 |
|---|
| 2026.08.27 | ₩54,625 | ₩54,679 | ₩54,585 | ₩54,612 | -0.02% | 38.1만 |
|---|
| 2026.08.26 | ₩54,625 | ₩54,645 | ₩54,585 | ₩54,625 | 0.00% | 19.5만 |
|---|
| 2026.08.25 | ₩54,612 | ₩54,705 | ₩54,572 | ₩54,699 | +0.16% | 12.2만 |
|---|
| 2026.08.24 | ₩54,425 | ₩54,501 | ₩54,425 | ₩54,472 | +0.09% | 9.8만 |
|---|
| 2026.08.21 | ₩54,398 | ₩54,412 | ₩54,351 | ₩54,378 | -0.04% | 11.3만 |
|---|
| 2026.08.20 | ₩54,425 | ₩54,518 | ₩54,405 | ₩54,452 | +0.05% | 12.3만 |
|---|
| 2026.08.19 | ₩54,625 | ₩54,632 | ₩54,512 | ₩54,632 | +0.01% | 19.6만 |
|---|
| 2026.08.18 | ₩54,291 | ₩54,425 | ₩54,278 | ₩54,412 | +0.22% | 14.5만 |
|---|
| 2026.08.17 | ₩54,412 | ₩54,478 | ₩54,358 | ₩54,374 | -0.07% | 10.2만 |
|---|
| 2026.08.14 | ₩54,585 | ₩54,612 | ₩54,452 | ₩54,472 | -0.21% | 7.3만 |
|---|
| 2026.08.13 | ₩54,639 | ₩54,732 | ₩54,599 | ₩54,599 | -0.07% | 11.9만 |
|---|
| 2026.08.12 | ₩54,532 | ₩54,532 | ₩54,425 | ₩54,425 | -0.20% | 27.3만 |
|---|
| 2026.08.11 | ₩54,452 | ₩54,478 | ₩54,385 | ₩54,391 | -0.11% | 12.1만 |
|---|
| 2026.08.10 | ₩54,452 | ₩54,465 | ₩54,345 | ₩54,345 | -0.20% | 14.2만 |
|---|
| 2026.08.07 | ₩54,612 | ₩54,625 | ₩54,505 | ₩54,572 | -0.07% | 14.4만 |
|---|
| 2026.08.06 | ₩54,478 | ₩54,525 | ₩54,412 | ₩54,452 | -0.05% | 269.6만 |
|---|
| 2026.08.05 | ₩54,772 | ₩54,852 | ₩54,759 | ₩54,812 | +0.07% | 50.4만 |
|---|
| 2026.08.04 | ₩54,732 | ₩54,812 | ₩54,719 | ₩54,775 | +0.08% | 16.3만 |
|---|
| 2026.08.03 | ₩54,532 | ₩54,585 | ₩54,517 | ₩54,545 | +0.02% | 25.6만 |
|---|
| 2026.07.31 | ₩54,465 | ₩54,478 | ₩54,345 | ₩54,452 | -0.02% | 14.8만 |
|---|
| 2026.07.30 | ₩54,558 | ₩54,632 | ₩54,545 | ₩54,592 | +0.06% | 14만 |
|---|
| 2026.07.29 | ₩54,612 | ₩54,727 | ₩54,492 | ₩54,545 | -0.12% | 41.5만 |
|---|
| 2026.07.28 | ₩54,599 | ₩54,725 | ₩54,585 | ₩54,672 | +0.13% | 13.7만 |
|---|
| 2026.07.27 | ₩54,532 | ₩54,582 | ₩54,498 | ₩54,538 | +0.01% | 13.6만 |
|---|
| 2026.07.24 | ₩54,425 | ₩54,518 | ₩54,398 | ₩54,438 | +0.02% | 13.8만 |
|---|
| 2026.07.23 | ₩54,371 | ₩54,412 | ₩54,331 | ₩54,385 | +0.02% | 17.1만 |
|---|
| 2026.07.22 | ₩54,585 | ₩54,603 | ₩54,525 | ₩54,525 | -0.11% | 21.1만 |
|---|
| 2026.07.21 | ₩54,692 | ₩54,692 | ₩54,612 | ₩54,639 | -0.10% | 15.1만 |
|---|
| 2026.07.20 | ₩54,866 | ₩54,866 | ₩54,712 | ₩54,772 | -0.17% | 13만 |
|---|
| 2026.07.17 | ₩54,919 | ₩54,972 | ₩54,852 | ₩54,919 | 0.00% | 35.5만 |
|---|
| 2026.07.16 | ₩54,812 | ₩54,892 | ₩54,785 | ₩54,892 | +0.15% | 12.2만 |
|---|
| 2026.07.15 | ₩54,785 | ₩54,939 | ₩54,785 | ₩54,892 | +0.20% | 25.3만 |
|---|
| 2026.07.14 | ₩54,732 | ₩54,812 | ₩54,692 | ₩54,732 | 0.00% | 10.9만 |
|---|
| 2026.07.13 | ₩54,732 | ₩54,772 | ₩54,585 | ₩54,585 | -0.27% | 16만 |
|---|
| 2026.07.10 | ₩54,866 | ₩54,878 | ₩54,779 | ₩54,799 | -0.12% | 23.3만 |
|---|
| 2026.07.09 | ₩54,826 | ₩54,946 | ₩54,824 | ₩54,852 | +0.05% | 25.3만 |
|---|
| 2026.07.08 | ₩54,785 | ₩54,826 | ₩54,699 | ₩54,799 | +0.02% | 28.9만 |
|---|
| 2026.07.07 | ₩55,013 | ₩55,039 | ₩54,879 | ₩54,892 | -0.22% | 239.9만 |
|---|
| 2026.07.06 | ₩55,293 | ₩55,346 | ₩55,260 | ₩55,340 | +0.08% | 12.8만 |
|---|
| 2026.07.02 | ₩55,253 | ₩55,346 | ₩55,240 | ₩55,320 | +0.12% | 23만 |
|---|
| 2026.07.01 | ₩55,200 | ₩55,292 | ₩55,186 | ₩55,226 | +0.05% | 25.7만 |
|---|
| 2026.06.30 | ₩55,467 | ₩55,467 | ₩55,286 | ₩55,306 | -0.29% | 22.3만 |
|---|
| 2026.06.29 | ₩55,507 | ₩55,547 | ₩55,480 | ₩55,520 | +0.02% | 31.8만 |
|---|
| 2026.06.26 | ₩55,413 | ₩55,533 | ₩55,413 | ₩55,493 | +0.14% | 18.4만 |
|---|
| 2026.06.25 | ₩55,440 | ₩55,507 | ₩55,400 | ₩55,400 | -0.07% | 22만 |
|---|
| 2026.06.24 | ₩55,333 | ₩55,413 | ₩55,326 | ₩55,380 | +0.08% | 37.5만 |
|---|
| 2026.06.23 | ₩55,093 | ₩55,200 | ₩55,093 | ₩55,139 | +0.08% | 16.3만 |
|---|
| 2026.06.22 | ₩55,079 | ₩55,119 | ₩55,033 | ₩55,073 | -0.01% | 67.8만 |
|---|
| 2026.06.18 | ₩55,266 | ₩55,326 | ₩55,188 | ₩55,213 | -0.10% | 9.8만 |
|---|
| 2026.06.17 | ₩55,306 | ₩55,360 | ₩55,039 | ₩55,063 | -0.44% | 12.1만 |
|---|
| 2026.06.16 | ₩55,253 | ₩55,366 | ₩55,240 | ₩55,320 | +0.12% | 19.5만 |
|---|
| 2026.06.15 | ₩55,306 | ₩55,344 | ₩55,220 | ₩55,233 | -0.13% | 16만 |
|---|
| 2026.06.12 | ₩55,159 | ₩55,200 | ₩55,073 | ₩55,193 | +0.06% | 15.2만 |
|---|
| 2026.06.11 | ₩54,919 | ₩55,260 | ₩54,919 | ₩55,226 | +0.56% | 24.9만 |
|---|
| 2026.06.10 | ₩54,972 | ₩55,026 | ₩54,859 | ₩54,906 | -0.12% | 28.2만 |
|---|
| 2026.06.09 | ₩54,919 | ₩54,972 | ₩54,859 | ₩54,952 | +0.06% | 14.7만 |
|---|
| 2026.06.08 | ₩54,946 | ₩54,979 | ₩54,819 | ₩54,819 | -0.23% | 17.6만 |
|---|
| 2026.06.05 | ₩54,972 | ₩54,972 | ₩54,852 | ₩54,879 | -0.17% | 46만 |
|---|
| 2026.06.04 | ₩55,173 | ₩55,226 | ₩55,119 | ₩55,146 | -0.05% | 248.8만 |
|---|
| 2026.06.03 | ₩55,240 | ₩55,306 | ₩55,200 | ₩55,240 | 0.00% | 27.5만 |
|---|
| 2026.06.02 | ₩55,427 | ₩55,440 | ₩55,353 | ₩55,353 | -0.13% | 13.5만 |
|---|
| 2026.06.01 | ₩55,213 | ₩55,373 | ₩55,173 | ₩55,346 | +0.24% | 33.7만 |
|---|
| 2026.05.29 | ₩55,346 | ₩55,480 | ₩55,346 | ₩55,400 | +0.10% | 19.5만 |
|---|
| 2026.05.28 | ₩55,240 | ₩55,400 | ₩55,206 | ₩55,346 | +0.19% | 18.4만 |
|---|
| 2026.05.27 | ₩55,240 | ₩55,313 | ₩55,220 | ₩55,246 | +0.01% | 23.9만 |
|---|
| 2026.05.26 | ₩55,240 | ₩55,246 | ₩55,139 | ₩55,206 | -0.06% | 65.1만 |
|---|
| 2026.05.22 | ₩55,079 | ₩55,079 | ₩54,879 | ₩55,039 | -0.07% | 12.7만 |
|---|
| 2026.05.21 | ₩54,745 | ₩54,986 | ₩54,705 | ₩54,986 | +0.44% | 39만 |
|---|
| 2026.05.20 | ₩54,585 | ₩54,959 | ₩54,585 | ₩54,919 | +0.61% | 15.1만 |
|---|
| 2026.05.19 | ₩54,599 | ₩54,665 | ₩54,498 | ₩54,585 | -0.02% | 20만 |
|---|
| 2026.05.18 | ₩54,906 | ₩54,952 | ₩54,732 | ₩54,792 | -0.21% | 20.8만 |
|---|
| 2026.05.15 | ₩54,906 | ₩54,926 | ₩54,839 | ₩54,866 | -0.07% | 25.6만 |
|---|
| 2026.05.14 | ₩55,306 | ₩55,333 | ₩55,200 | ₩55,200 | -0.19% | 10.8만 |
|---|
| 2026.05.13 | ₩55,173 | ₩55,240 | ₩55,106 | ₩55,220 | +0.08% | 26.3만 |
|---|
| 2026.05.12 | ₩55,226 | ₩55,246 | ₩55,193 | ₩55,213 | -0.02% | 14.8만 |
|---|
| 2026.05.11 | ₩55,440 | ₩55,467 | ₩55,366 | ₩55,373 | -0.12% | 15.4만 |
|---|
| 2026.05.08 | ₩55,507 | ₩55,533 | ₩55,467 | ₩55,507 | 0.00% | 16.8만 |
|---|
| 2026.05.07 | ₩55,573 | ₩55,573 | ₩55,321 | ₩55,346 | -0.41% | 33.2만 |
|---|
| 2026.05.06 | ₩55,467 | ₩55,527 | ₩55,447 | ₩55,507 | +0.07% | 275.8만 |
|---|
| 2026.05.05 | ₩55,400 | ₩55,507 | ₩55,400 | ₩55,440 | +0.07% | 40.2만 |
|---|
| 2026.05.04 | ₩55,413 | ₩55,440 | ₩55,246 | ₩55,360 | -0.10% | 27.6만 |
|---|
| 2026.05.01 | ₩55,520 | ₩55,654 | ₩55,453 | ₩55,533 | +0.02% | 15.4만 |
|---|
| 2026.04.30 | ₩55,440 | ₩55,520 | ₩55,407 | ₩55,453 | +0.02% | 18.2만 |
|---|
| 2026.04.29 | ₩55,493 | ₩55,493 | ₩55,340 | ₩55,366 | -0.23% | 26만 |
|---|
| 2026.04.28 | ₩55,560 | ₩55,614 | ₩55,507 | ₩55,614 | +0.10% | 15.9만 |
|---|
| 2026.04.27 | ₩55,694 | ₩55,732 | ₩55,614 | ₩55,654 | -0.07% | 11.3만 |
|---|
| 2026.04.24 | ₩55,640 | ₩55,787 | ₩55,614 | ₩55,760 | +0.22% | 15.6만 |
|---|
| 2026.04.23 | ₩55,734 | ₩55,807 | ₩55,553 | ₩55,654 | -0.14% | 15.7만 |
|---|
| 2026.04.22 | ₩55,787 | ₩55,854 | ₩55,754 | ₩55,760 | -0.05% | 12.6만 |
|---|
| 2026.04.21 | ₩55,801 | ₩55,841 | ₩55,680 | ₩55,687 | -0.20% | 19.7만 |
|---|
| 2026.04.20 | ₩55,921 | ₩55,921 | ₩55,827 | ₩55,867 | -0.10% | 14.2만 |
|---|
| 2026.04.17 | ₩55,921 | ₩56,001 | ₩55,894 | ₩55,907 | -0.02% | 13.8만 |
|---|
| 2026.04.16 | ₩55,827 | ₩55,854 | ₩55,660 | ₩55,680 | -0.26% | 33.8만 |
|---|
| 2026.04.15 | ₩55,774 | ₩55,807 | ₩55,720 | ₩55,787 | +0.02% | 15.7만 |
|---|
| 2026.04.14 | ₩55,694 | ₩55,854 | ₩55,654 | ₩55,827 | +0.24% | 12.5만 |
|---|
| 2026.04.13 | ₩55,507 | ₩55,714 | ₩55,507 | ₩55,680 | +0.31% | 18.9만 |
|---|
| 2026.04.10 | ₩55,654 | ₩55,674 | ₩55,547 | ₩55,553 | -0.18% | 18.6만 |
|---|
| 2026.04.09 | ₩55,573 | ₩55,774 | ₩55,507 | ₩55,627 | +0.10% | 17.1만 |
|---|
| 2026.04.08 | ₩55,774 | ₩55,774 | ₩55,553 | ₩55,587 | -0.34% | 18.9만 |
|---|
| 2026.04.07 | ₩55,360 | ₩55,500 | ₩55,206 | ₩55,467 | +0.19% | 308.5만 |
|---|
| 2026.04.06 | ₩55,667 | ₩55,667 | ₩55,560 | ₩55,560 | -0.19% | 36만 |
|---|
| 2026.04.02 | ₩55,480 | ₩55,694 | ₩55,467 | ₩55,674 | +0.35% | 18.7만 |
|---|
| 2026.04.01 | ₩55,507 | ₩55,624 | ₩55,493 | ₩55,507 | 0.00% | 40.5만 |
|---|
| 2026.03.31 | ₩55,440 | ₩55,594 | ₩55,413 | ₩55,480 | +0.07% | 27.1만 |
|---|
| 2026.03.30 | ₩55,293 | ₩55,407 | ₩55,260 | ₩55,293 | 0.00% | 61만 |
|---|
| 2026.03.27 | ₩54,866 | ₩55,073 | ₩54,852 | ₩54,986 | +0.22% | 107.8만 |
|---|
| 2026.03.26 | ₩55,200 | ₩55,293 | ₩55,039 | ₩55,046 | -0.28% | 58.3만 |
|---|
| 2026.03.25 | ₩55,413 | ₩55,480 | ₩55,360 | ₩55,413 | 0.00% | 6.1만 |
|---|
| 2026.03.24 | ₩55,133 | ₩55,320 | ₩55,093 | ₩55,213 | +0.15% | 26.2만 |
|---|
| 2026.03.23 | ₩55,213 | ₩55,440 | ₩55,200 | ₩55,353 | +0.25% | 26.5만 |
|---|
| 2026.03.20 | ₩55,373 | ₩55,373 | ₩55,106 | ₩55,113 | -0.47% | 27.7만 |
|---|
| 2026.03.19 | ₩55,346 | ₩55,652 | ₩55,346 | ₩55,600 | +0.46% | 58.7만 |
|---|
| 2026.03.18 | ₩55,680 | ₩55,747 | ₩55,540 | ₩55,560 | -0.22% | 52.5만 |
|---|
| 2026.03.17 | ₩55,707 | ₩55,794 | ₩55,707 | ₩55,774 | +0.12% | 34.9만 |
|---|
| 2026.03.16 | ₩55,614 | ₩55,654 | ₩55,533 | ₩55,614 | 0.00% | 32.1만 |
|---|
| 2026.03.13 | ₩55,573 | ₩55,614 | ₩55,346 | ₩55,373 | -0.36% | 30.3만 |
|---|
| 2026.03.12 | ₩55,614 | ₩55,667 | ₩55,427 | ₩55,493 | -0.22% | 37.2만 |
|---|
| 2026.03.11 | ₩55,894 | ₩55,894 | ₩55,707 | ₩55,734 | -0.29% | 14.7만 |
|---|
| 2026.03.10 | ₩56,121 | ₩56,208 | ₩56,014 | ₩56,014 | -0.19% | 51.7만 |
|---|
| 2026.03.09 | ₩55,947 | ₩56,235 | ₩55,914 | ₩56,215 | +0.48% | 28.6만 |
|---|
| 2026.03.06 | ₩55,907 | ₩56,161 | ₩55,894 | ₩56,028 | +0.22% | 17.7만 |
|---|
| 2026.03.05 | ₩56,054 | ₩56,148 | ₩56,054 | ₩56,128 | +0.13% | 18.7만 |
|---|
| 2026.03.04 | ₩56,508 | ₩56,535 | ₩56,455 | ₩56,455 | -0.09% | 14.4만 |
|---|
| 2026.03.03 | ₩56,241 | ₩56,542 | ₩56,241 | ₩56,508 | +0.47% | 20.3만 |
|---|
| 2026.03.02 | ₩56,562 | ₩56,562 | ₩56,455 | ₩56,495 | -0.12% | 15.9만 |
|---|
| 2026.02.27 | ₩56,722 | ₩56,814 | ₩56,722 | ₩56,762 | +0.07% | 11.7만 |
|---|
| 2026.02.26 | ₩56,589 | ₩56,662 | ₩56,589 | ₩56,629 | +0.07% | 16.9만 |
|---|
| 2026.02.25 | ₩56,562 | ₩56,641 | ₩56,562 | ₩56,562 | 0.00% | 20.7만 |
|---|
| 2026.02.24 | ₩56,575 | ₩56,629 | ₩56,535 | ₩56,615 | +0.07% | 21.7만 |
|---|
| 2026.02.23 | ₩56,535 | ₩56,678 | ₩56,535 | ₩56,642 | +0.19% | 16.7만 |
|---|
| 2026.02.20 | ₩56,535 | ₩56,562 | ₩56,468 | ₩56,542 | +0.01% | 15만 |
|---|
| 2026.02.19 | ₩56,415 | ₩56,535 | ₩56,415 | ₩56,508 | +0.17% | 13.9만 |
|---|
| 2026.02.18 | ₩56,482 | ₩56,548 | ₩56,468 | ₩56,482 | 0.00% | 18.8만 |
|---|
| 2026.02.17 | ₩56,522 | ₩56,548 | ₩56,482 | ₩56,548 | +0.05% | 13.2만 |
|---|
| 2026.02.13 | ₩56,495 | ₩56,555 | ₩56,468 | ₩56,522 | +0.05% | 11.6만 |
|---|
| 2026.02.12 | ₩56,228 | ₩56,375 | ₩56,228 | ₩56,375 | +0.26% | 17.9만 |
|---|
| 2026.02.11 | ₩56,121 | ₩56,228 | ₩56,114 | ₩56,161 | +0.07% | 31.3만 |
|---|
| 2026.02.10 | ₩56,188 | ₩56,268 | ₩56,188 | ₩56,235 | +0.08% | 21.9만 |
|---|
| 2026.02.09 | ₩56,068 | ₩56,121 | ₩56,032 | ₩56,108 | +0.07% | 16.9만 |
|---|
| 2026.02.06 | ₩56,068 | ₩56,108 | ₩56,018 | ₩56,108 | +0.07% | 13.9만 |
|---|
| 2026.02.05 | ₩55,921 | ₩56,074 | ₩55,921 | ₩56,068 | +0.26% | 17.6만 |
|---|
| 2026.02.04 | ₩56,014 | ₩56,088 | ₩55,994 | ₩56,041 | +0.05% | 15.5만 |
|---|
| 2026.02.03 | ₩55,988 | ₩56,081 | ₩55,988 | ₩56,054 | +0.12% | 12.3만 |
|---|
| 2026.02.02 | ₩56,134 | ₩56,134 | ₩56,028 | ₩56,054 | -0.14% | 33.9만 |
|---|
| 2026.01.30 | ₩56,134 | ₩56,201 | ₩56,118 | ₩56,134 | 0.00% | 22.9만 |
|---|
| 2026.01.29 | ₩56,054 | ₩56,188 | ₩56,041 | ₩56,174 | +0.21% | 22.6만 |
|---|
| 2026.01.28 | ₩56,134 | ₩56,134 | ₩56,038 | ₩56,108 | -0.05% | 18만 |
|---|
| 2026.01.27 | ₩56,148 | ₩56,201 | ₩56,121 | ₩56,134 | -0.02% | 17만 |
|---|
| 2026.01.26 | ₩56,174 | ₩56,188 | ₩56,134 | ₩56,161 | -0.02% | 14.8만 |
|---|
| 2026.01.23 | ₩56,054 | ₩56,121 | ₩56,002 | ₩56,121 | +0.12% | 22.7만 |
|---|
| 2026.01.22 | ₩55,988 | ₩56,080 | ₩55,978 | ₩56,068 | +0.14% | 15.8만 |
|---|
| 2026.01.21 | ₩55,921 | ₩56,048 | ₩55,887 | ₩56,041 | +0.21% | 24.3만 |
|---|
| 2026.01.20 | ₩55,787 | ₩55,945 | ₩55,787 | ₩55,854 | +0.12% | 15.7만 |
|---|
| 2026.01.16 | ₩56,161 | ₩56,161 | ₩56,041 | ₩56,068 | -0.17% | 28.7만 |
|---|
| 2026.01.15 | ₩56,255 | ₩56,281 | ₩56,161 | ₩56,174 | -0.14% | 18.6만 |
|---|
| 2026.01.14 | ₩56,201 | ₩56,288 | ₩56,188 | ₩56,255 | +0.10% | 54.2만 |
|---|
| 2026.01.13 | ₩56,188 | ₩56,188 | ₩56,114 | ₩56,168 | -0.04% | 17.5만 |
|---|
| 2026.01.12 | ₩56,094 | ₩56,168 | ₩56,074 | ₩56,108 | +0.02% | 13만 |
|---|
| 2026.01.09 | ₩56,108 | ₩56,172 | ₩56,034 | ₩56,121 | +0.02% | 15.4만 |
|---|
| 2026.01.08 | ₩55,961 | ₩56,068 | ₩55,961 | ₩56,021 | +0.11% | 16.5만 |
|---|
| 2026.01.07 | ₩56,215 | ₩56,215 | ₩56,081 | ₩56,121 | -0.17% | 18.6만 |
|---|
| 2026.01.06 | ₩56,041 | ₩56,108 | ₩55,967 | ₩56,094 | +0.10% | 21.1만 |
|---|
| 2026.01.05 | ₩56,001 | ₩56,108 | ₩55,988 | ₩56,088 | +0.16% | 21.3만 |
|---|
| 2026.01.02 | ₩56,068 | ₩56,068 | ₩55,941 | ₩55,967 | -0.18% | 14.2만 |
|---|
| 2025.12.31 | ₩56,068 | ₩56,121 | ₩55,992 | ₩55,992 | -0.14% | 11만 |
|---|
| 2025.12.30 | ₩56,094 | ₩56,161 | ₩56,056 | ₩56,121 | +0.05% | 16.2만 |
|---|
| 2025.12.29 | ₩56,148 | ₩56,161 | ₩56,101 | ₩56,161 | +0.02% | 15.9만 |
|---|
| 2025.12.26 | ₩56,094 | ₩56,114 | ₩56,028 | ₩56,094 | 0.00% | 83만 |
|---|
| 2025.12.24 | ₩55,963 | ₩56,054 | ₩55,941 | ₩56,041 | +0.14% | 15.8만 |
|---|
| 2025.12.23 | ₩55,801 | ₩55,921 | ₩55,794 | ₩55,901 | +0.18% | 26.2만 |
|---|
| 2025.12.22 | ₩55,974 | ₩55,974 | ₩55,867 | ₩55,907 | -0.12% | 20.3만 |
|---|
| 2025.12.19 | ₩55,961 | ₩55,988 | ₩55,901 | ₩55,934 | -0.05% | 21만 |
|---|
| 2025.12.18 | ₩56,001 | ₩56,021 | ₩55,934 | ₩56,014 | +0.02% | 16.6만 |
|---|
| 2025.12.17 | ₩55,814 | ₩55,887 | ₩55,814 | ₩55,867 | +0.10% | 17.2만 |
|---|
| 2025.12.16 | ₩55,747 | ₩55,894 | ₩55,747 | ₩55,867 | +0.22% | 13.6만 |
|---|
| 2025.12.15 | ₩56,068 | ₩56,090 | ₩55,967 | ₩55,988 | -0.14% | 16.5만 |
|---|
| 2025.12.12 | ₩56,001 | ₩56,008 | ₩55,934 | ₩55,961 | -0.07% | 24만 |
|---|
| 2025.12.11 | ₩56,228 | ₩56,241 | ₩56,100 | ₩56,108 | -0.21% | 13.4만 |
|---|
| 2025.12.10 | ₩55,894 | ₩56,129 | ₩55,894 | ₩56,121 | +0.41% | 9.2만 |
|---|
| 2025.12.09 | ₩56,041 | ₩56,054 | ₩55,901 | ₩55,934 | -0.19% | 20.1만 |
|---|
| 2025.12.08 | ₩56,094 | ₩56,094 | ₩55,914 | ₩56,001 | -0.17% | 15.2만 |
|---|
| 2025.12.05 | ₩56,201 | ₩56,201 | ₩56,048 | ₩56,081 | -0.21% | 38만 |
|---|
| 2025.12.04 | ₩56,215 | ₩56,215 | ₩56,128 | ₩56,161 | -0.10% | 21.7만 |
|---|
| 2025.12.03 | ₩56,228 | ₩56,279 | ₩56,181 | ₩56,268 | +0.07% | 20만 |
|---|
| 2025.12.02 | ₩56,121 | ₩56,181 | ₩56,086 | ₩56,154 | +0.06% | 22.1만 |
|---|
| 2025.12.01 | ₩56,121 | ₩56,134 | ₩56,074 | ₩56,094 | -0.05% | 21.7만 |
|---|
| 2025.11.28 | ₩56,535 | ₩56,552 | ₩56,415 | ₩56,495 | -0.07% | 8.4만 |
|---|
| 2025.11.26 | ₩56,455 | ₩56,589 | ₩56,408 | ₩56,589 | +0.24% | 14.4만 |
|---|
| 2025.11.25 | ₩56,375 | ₩56,530 | ₩56,375 | ₩56,482 | +0.19% | 11.3만 |
|---|
| 2025.11.24 | ₩56,295 | ₩56,356 | ₩56,255 | ₩56,348 | +0.09% | 17.6만 |
|---|
| 2025.11.21 | ₩56,188 | ₩56,228 | ₩56,114 | ₩56,228 | +0.07% | 19.2만 |
|---|
| 2025.11.20 | ₩56,054 | ₩56,114 | ₩56,041 | ₩56,074 | +0.04% | 29.3만 |
|---|
| 2025.11.19 | ₩56,108 | ₩56,108 | ₩55,961 | ₩55,981 | -0.23% | 18.5만 |
|---|
| 2025.11.18 | ₩56,041 | ₩56,081 | ₩55,939 | ₩56,008 | -0.06% | 14.9만 |
|---|
| 2025.11.17 | ₩55,947 | ₩56,009 | ₩55,934 | ₩55,947 | 0.00% | 16.1만 |
|---|
| 2025.11.14 | ₩56,094 | ₩56,094 | ₩55,941 | ₩55,961 | -0.24% | 13.8만 |
|---|
| 2025.11.13 | ₩56,054 | ₩56,114 | ₩56,021 | ₩56,028 | -0.05% | 27.3만 |
|---|
| 2025.11.12 | ₩56,174 | ₩56,200 | ₩56,134 | ₩56,161 | -0.02% | 14.4만 |
|---|
| 2025.11.11 | ₩56,161 | ₩56,228 | ₩56,128 | ₩56,201 | +0.07% | 12.8만 |
|---|
| 2025.11.10 | ₩56,054 | ₩56,092 | ₩56,021 | ₩56,081 | +0.05% | 17.9만 |
|---|
| 2025.11.07 | ₩56,001 | ₩56,121 | ₩56,001 | ₩56,068 | +0.12% | 11.9만 |
|---|
| 2025.11.06 | ₩56,054 | ₩56,081 | ₩56,034 | ₩56,081 | +0.05% | 21.4만 |
|---|
| 2025.11.05 | ₩56,054 | ₩56,054 | ₩55,854 | ₩55,881 | -0.31% | 64.6만 |
|---|
| 2025.11.04 | ₩55,988 | ₩56,094 | ₩55,974 | ₩56,041 | +0.10% | 19.3만 |
|---|
| 2025.11.03 | ₩55,947 | ₩56,008 | ₩55,927 | ₩55,961 | +0.02% | 21.4만 |
|---|
| 2025.10.31 | ₩56,335 | ₩56,348 | ₩56,221 | ₩56,228 | -0.19% | 24만 |
|---|
| 2025.10.30 | ₩56,281 | ₩56,395 | ₩56,241 | ₩56,295 | +0.02% | 12.9만 |
|---|
| 2025.10.29 | ₩56,709 | ₩56,709 | ₩56,422 | ₩56,455 | -0.45% | 16.3만 |
|---|
| 2025.10.28 | ₩56,669 | ₩56,735 | ₩56,649 | ₩56,735 | +0.12% | 27.4만 |
|---|
| 2025.10.27 | ₩56,642 | ₩56,702 | ₩56,562 | ₩56,675 | +0.06% | 12.6만 |
|---|
| 2025.10.24 | ₩56,669 | ₩56,669 | ₩56,551 | ₩56,642 | -0.05% | 13.8만 |
|---|
| 2025.10.23 | ₩56,575 | ₩56,642 | ₩56,562 | ₩56,562 | -0.02% | 14.8만 |
|---|
| 2025.10.22 | ₩56,615 | ₩56,675 | ₩56,582 | ₩56,655 | +0.07% | 12.1만 |
|---|
| 2025.10.21 | ₩56,695 | ₩56,717 | ₩56,635 | ₩56,655 | -0.07% | 13.8만 |
|---|
| 2025.10.20 | ₩56,589 | ₩56,602 | ₩56,548 | ₩56,602 | +0.02% | 11.8만 |
|---|
| 2025.10.17 | ₩56,535 | ₩56,548 | ₩56,456 | ₩56,515 | -0.04% | 30만 |
|---|
| 2025.10.16 | ₩56,402 | ₩56,595 | ₩56,395 | ₩56,562 | +0.28% | 25.8만 |
|---|
| 2025.10.15 | ₩56,468 | ₩56,522 | ₩56,375 | ₩56,428 | -0.07% | 14.6만 |
|---|
| 2025.10.14 | ₩56,255 | ₩56,426 | ₩56,241 | ₩56,388 | +0.24% | 10.6만 |
|---|
| 2025.10.13 | ₩56,215 | ₩56,307 | ₩56,174 | ₩56,281 | +0.12% | 6.2만 |
|---|
| 2025.10.10 | ₩56,201 | ₩56,251 | ₩56,114 | ₩56,201 | 0.00% | 35.3만 |
|---|