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 | ₩52,510 | ₩52,590 | ₩52,458 | ₩52,590 | +0.15% | 32.6만 |
| 2026.10.08 | ₩52,390 | ₩52,603 | ₩52,342 | ₩52,577 | +0.36% | 32.2만 |
| 2026.10.07 | ₩52,177 | ₩52,470 | ₩52,177 | ₩52,430 | +0.49% | 74만 |
| 2026.10.06 | ₩52,323 | ₩52,479 | ₩52,323 | ₩52,457 | +0.25% | 309.8만 |
| 2026.10.05 | ₩52,457 | ₩52,523 | ₩52,310 | ₩52,483 | +0.05% | 338.2만 |
| 2026.10.02 | ₩52,777 | ₩52,803 | ₩52,470 | ₩52,497 | -0.53% | 32.5만 |
| 2026.10.01 | ₩52,390 | ₩52,697 | ₩52,317 | ₩52,630 | +0.46% | 121.1만 |
| 2026.09.30 | ₩52,603 | ₩52,614 | ₩52,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,510 |
| -0.18% |
| 29.1만 |
| 2026.09.29 | ₩52,577 | ₩52,577 | ₩52,383 | ₩52,537 | -0.08% | 25.7만 |
|---|
| 2026.09.28 | ₩52,577 | ₩52,650 | ₩52,463 | ₩52,577 | 0.00% | 30.4만 |
|---|
| 2026.09.25 | ₩52,750 | ₩52,839 | ₩52,590 | ₩52,817 | +0.13% | 67.1만 |
|---|
| 2026.09.24 | ₩53,003 | ₩53,030 | ₩52,683 | ₩52,683 | -0.60% | 40.5만 |
|---|
| 2026.09.23 | ₩53,363 | ₩53,363 | ₩52,883 | ₩52,977 | -0.72% | 36.4만 |
|---|
| 2026.09.22 | ₩53,497 | ₩53,510 | ₩53,383 | ₩53,450 | -0.09% | 14.1만 |
|---|
| 2026.09.21 | ₩53,430 | ₩53,467 | ₩53,383 | ₩53,443 | +0.02% | 19.7만 |
|---|
| 2026.09.18 | ₩53,403 | ₩53,403 | ₩53,283 | ₩53,283 | -0.22% | 50.7만 |
|---|
| 2026.09.17 | ₩53,523 | ₩53,523 | ₩53,417 | ₩53,510 | -0.02% | 86만 |
|---|
| 2026.09.16 | ₩53,350 | ₩53,497 | ₩53,237 | ₩53,237 | -0.21% | 22.6만 |
|---|
| 2026.09.15 | ₩53,257 | ₩53,293 | ₩53,217 | ₩53,257 | 0.00% | 17.8만 |
|---|
| 2026.09.14 | ₩53,283 | ₩53,443 | ₩53,223 | ₩53,290 | +0.01% | 52.3만 |
|---|
| 2026.09.11 | ₩53,510 | ₩53,536 | ₩53,337 | ₩53,337 | -0.32% | 15만 |
|---|
| 2026.09.10 | ₩53,590 | ₩53,603 | ₩53,417 | ₩53,430 | -0.30% | 40.7만 |
|---|
| 2026.09.09 | ₩53,896 | ₩53,936 | ₩53,756 | ₩53,830 | -0.12% | 28.4만 |
|---|
| 2026.09.08 | ₩54,003 | ₩54,003 | ₩53,887 | ₩53,923 | -0.15% | 16.1만 |
|---|
| 2026.09.04 | ₩54,043 | ₩54,056 | ₩53,976 | ₩54,016 | -0.05% | 288.3만 |
|---|
| 2026.09.03 | ₩54,270 | ₩54,270 | ₩54,176 | ₩54,176 | -0.17% | 20.7만 |
|---|
| 2026.09.02 | ₩54,070 | ₩54,123 | ₩54,034 | ₩54,096 | +0.05% | 158.6만 |
|---|
| 2026.09.01 | ₩54,123 | ₩54,230 | ₩54,056 | ₩54,056 | -0.12% | 15만 |
|---|
| 2026.08.31 | ₩54,243 | ₩54,263 | ₩54,203 | ₩54,256 | +0.02% | 17.3만 |
|---|
| 2026.08.28 | ₩54,503 | ₩54,556 | ₩54,310 | ₩54,323 | -0.33% | 11.4만 |
|---|
| 2026.08.27 | ₩54,523 | ₩54,576 | ₩54,483 | ₩54,510 | -0.02% | 38.1만 |
|---|
| 2026.08.26 | ₩54,523 | ₩54,543 | ₩54,483 | ₩54,523 | 0.00% | 19.5만 |
|---|
| 2026.08.25 | ₩54,510 | ₩54,603 | ₩54,470 | ₩54,596 | +0.16% | 12.2만 |
|---|
| 2026.08.24 | ₩54,323 | ₩54,399 | ₩54,323 | ₩54,370 | +0.09% | 9.8만 |
|---|
| 2026.08.21 | ₩54,296 | ₩54,310 | ₩54,250 | ₩54,276 | -0.04% | 11.3만 |
|---|
| 2026.08.20 | ₩54,323 | ₩54,416 | ₩54,303 | ₩54,350 | +0.05% | 12.3만 |
|---|
| 2026.08.19 | ₩54,523 | ₩54,530 | ₩54,410 | ₩54,530 | +0.01% | 19.6만 |
|---|
| 2026.08.18 | ₩54,190 | ₩54,323 | ₩54,176 | ₩54,310 | +0.22% | 14.5만 |
|---|
| 2026.08.17 | ₩54,310 | ₩54,376 | ₩54,256 | ₩54,272 | -0.07% | 10.2만 |
|---|
| 2026.08.14 | ₩54,483 | ₩54,510 | ₩54,350 | ₩54,370 | -0.21% | 7.3만 |
|---|
| 2026.08.13 | ₩54,536 | ₩54,630 | ₩54,496 | ₩54,496 | -0.07% | 11.9만 |
|---|
| 2026.08.12 | ₩54,430 | ₩54,430 | ₩54,323 | ₩54,323 | -0.20% | 27.3만 |
|---|
| 2026.08.11 | ₩54,350 | ₩54,376 | ₩54,283 | ₩54,290 | -0.11% | 12.1만 |
|---|
| 2026.08.10 | ₩54,350 | ₩54,363 | ₩54,243 | ₩54,243 | -0.20% | 14.2만 |
|---|
| 2026.08.07 | ₩54,510 | ₩54,523 | ₩54,403 | ₩54,470 | -0.07% | 14.4만 |
|---|
| 2026.08.06 | ₩54,376 | ₩54,423 | ₩54,310 | ₩54,350 | -0.05% | 269.6만 |
|---|
| 2026.08.05 | ₩54,670 | ₩54,750 | ₩54,656 | ₩54,710 | +0.07% | 50.4만 |
|---|
| 2026.08.04 | ₩54,630 | ₩54,710 | ₩54,616 | ₩54,672 | +0.08% | 16.3만 |
|---|
| 2026.08.03 | ₩54,430 | ₩54,483 | ₩54,415 | ₩54,443 | +0.02% | 25.6만 |
|---|
| 2026.07.31 | ₩54,363 | ₩54,376 | ₩54,243 | ₩54,350 | -0.02% | 14.8만 |
|---|
| 2026.07.30 | ₩54,456 | ₩54,530 | ₩54,443 | ₩54,490 | +0.06% | 14만 |
|---|
| 2026.07.29 | ₩54,510 | ₩54,624 | ₩54,390 | ₩54,443 | -0.12% | 41.5만 |
|---|
| 2026.07.28 | ₩54,496 | ₩54,623 | ₩54,483 | ₩54,570 | +0.13% | 13.7만 |
|---|
| 2026.07.27 | ₩54,430 | ₩54,480 | ₩54,396 | ₩54,436 | +0.01% | 13.6만 |
|---|
| 2026.07.24 | ₩54,323 | ₩54,416 | ₩54,296 | ₩54,336 | +0.02% | 13.8만 |
|---|
| 2026.07.23 | ₩54,270 | ₩54,310 | ₩54,230 | ₩54,283 | +0.02% | 17.1만 |
|---|
| 2026.07.22 | ₩54,483 | ₩54,500 | ₩54,423 | ₩54,423 | -0.11% | 21.1만 |
|---|
| 2026.07.21 | ₩54,590 | ₩54,590 | ₩54,510 | ₩54,536 | -0.10% | 15.1만 |
|---|
| 2026.07.20 | ₩54,763 | ₩54,763 | ₩54,610 | ₩54,670 | -0.17% | 13만 |
|---|
| 2026.07.17 | ₩54,816 | ₩54,870 | ₩54,750 | ₩54,816 | 0.00% | 35.5만 |
|---|
| 2026.07.16 | ₩54,710 | ₩54,790 | ₩54,683 | ₩54,790 | +0.15% | 12.2만 |
|---|
| 2026.07.15 | ₩54,683 | ₩54,836 | ₩54,683 | ₩54,790 | +0.20% | 25.3만 |
|---|
| 2026.07.14 | ₩54,630 | ₩54,710 | ₩54,590 | ₩54,630 | 0.00% | 10.9만 |
|---|
| 2026.07.13 | ₩54,630 | ₩54,670 | ₩54,483 | ₩54,483 | -0.27% | 16만 |
|---|
| 2026.07.10 | ₩54,763 | ₩54,775 | ₩54,676 | ₩54,696 | -0.12% | 23.3만 |
|---|
| 2026.07.09 | ₩54,723 | ₩54,843 | ₩54,722 | ₩54,750 | +0.05% | 25.3만 |
|---|
| 2026.07.08 | ₩54,683 | ₩54,723 | ₩54,596 | ₩54,696 | +0.02% | 28.9만 |
|---|
| 2026.07.07 | ₩54,910 | ₩54,936 | ₩54,776 | ₩54,790 | -0.22% | 239.9만 |
|---|
| 2026.07.06 | ₩55,190 | ₩55,243 | ₩55,156 | ₩55,236 | +0.08% | 12.8만 |
|---|
| 2026.07.02 | ₩55,150 | ₩55,243 | ₩55,136 | ₩55,216 | +0.12% | 23만 |
|---|
| 2026.07.01 | ₩55,096 | ₩55,188 | ₩55,083 | ₩55,123 | +0.05% | 25.7만 |
|---|
| 2026.06.30 | ₩55,363 | ₩55,363 | ₩55,183 | ₩55,203 | -0.29% | 22.3만 |
|---|
| 2026.06.29 | ₩55,403 | ₩55,443 | ₩55,376 | ₩55,416 | +0.02% | 31.8만 |
|---|
| 2026.06.26 | ₩55,309 | ₩55,429 | ₩55,309 | ₩55,389 | +0.14% | 18.4만 |
|---|
| 2026.06.25 | ₩55,336 | ₩55,403 | ₩55,296 | ₩55,296 | -0.07% | 22만 |
|---|
| 2026.06.24 | ₩55,230 | ₩55,309 | ₩55,223 | ₩55,276 | +0.08% | 37.5만 |
|---|
| 2026.06.23 | ₩54,990 | ₩55,096 | ₩54,990 | ₩55,036 | +0.08% | 16.3만 |
|---|
| 2026.06.22 | ₩54,976 | ₩55,016 | ₩54,930 | ₩54,970 | -0.01% | 67.8만 |
|---|
| 2026.06.18 | ₩55,163 | ₩55,223 | ₩55,084 | ₩55,110 | -0.10% | 9.8만 |
|---|
| 2026.06.17 | ₩55,203 | ₩55,256 | ₩54,936 | ₩54,960 | -0.44% | 12.1만 |
|---|
| 2026.06.16 | ₩55,150 | ₩55,263 | ₩55,136 | ₩55,216 | +0.12% | 19.5만 |
|---|
| 2026.06.15 | ₩55,203 | ₩55,240 | ₩55,116 | ₩55,130 | -0.13% | 16만 |
|---|
| 2026.06.12 | ₩55,056 | ₩55,096 | ₩54,970 | ₩55,090 | +0.06% | 15.2만 |
|---|
| 2026.06.11 | ₩54,816 | ₩55,156 | ₩54,816 | ₩55,123 | +0.56% | 24.9만 |
|---|
| 2026.06.10 | ₩54,870 | ₩54,923 | ₩54,756 | ₩54,803 | -0.12% | 28.2만 |
|---|
| 2026.06.09 | ₩54,816 | ₩54,870 | ₩54,756 | ₩54,850 | +0.06% | 14.7만 |
|---|
| 2026.06.08 | ₩54,843 | ₩54,876 | ₩54,716 | ₩54,716 | -0.23% | 17.6만 |
|---|
| 2026.06.05 | ₩54,870 | ₩54,870 | ₩54,750 | ₩54,776 | -0.17% | 46만 |
|---|
| 2026.06.04 | ₩55,070 | ₩55,123 | ₩55,016 | ₩55,043 | -0.05% | 248.8만 |
|---|
| 2026.06.03 | ₩55,136 | ₩55,203 | ₩55,096 | ₩55,136 | 0.00% | 27.5만 |
|---|
| 2026.06.02 | ₩55,323 | ₩55,336 | ₩55,250 | ₩55,250 | -0.13% | 13.5만 |
|---|
| 2026.06.01 | ₩55,110 | ₩55,269 | ₩55,070 | ₩55,243 | +0.24% | 33.7만 |
|---|
| 2026.05.29 | ₩55,243 | ₩55,376 | ₩55,243 | ₩55,296 | +0.10% | 19.5만 |
|---|
| 2026.05.28 | ₩55,136 | ₩55,296 | ₩55,103 | ₩55,243 | +0.19% | 18.4만 |
|---|
| 2026.05.27 | ₩55,136 | ₩55,210 | ₩55,116 | ₩55,143 | +0.01% | 23.9만 |
|---|
| 2026.05.26 | ₩55,136 | ₩55,143 | ₩55,036 | ₩55,103 | -0.06% | 65.1만 |
|---|
| 2026.05.22 | ₩54,976 | ₩54,976 | ₩54,776 | ₩54,936 | -0.07% | 12.7만 |
|---|
| 2026.05.21 | ₩54,643 | ₩54,883 | ₩54,603 | ₩54,883 | +0.44% | 39만 |
|---|
| 2026.05.20 | ₩54,483 | ₩54,856 | ₩54,483 | ₩54,816 | +0.61% | 15.1만 |
|---|
| 2026.05.19 | ₩54,496 | ₩54,563 | ₩54,396 | ₩54,483 | -0.02% | 20만 |
|---|
| 2026.05.18 | ₩54,803 | ₩54,850 | ₩54,630 | ₩54,690 | -0.21% | 20.8만 |
|---|
| 2026.05.15 | ₩54,803 | ₩54,823 | ₩54,736 | ₩54,763 | -0.07% | 25.6만 |
|---|
| 2026.05.14 | ₩55,203 | ₩55,230 | ₩55,096 | ₩55,096 | -0.19% | 10.8만 |
|---|
| 2026.05.13 | ₩55,070 | ₩55,136 | ₩55,003 | ₩55,116 | +0.08% | 26.3만 |
|---|
| 2026.05.12 | ₩55,123 | ₩55,143 | ₩55,090 | ₩55,110 | -0.02% | 14.8만 |
|---|
| 2026.05.11 | ₩55,336 | ₩55,363 | ₩55,263 | ₩55,269 | -0.12% | 15.4만 |
|---|
| 2026.05.08 | ₩55,403 | ₩55,429 | ₩55,363 | ₩55,403 | 0.00% | 16.8만 |
|---|
| 2026.05.07 | ₩55,469 | ₩55,469 | ₩55,218 | ₩55,243 | -0.41% | 33.2만 |
|---|
| 2026.05.06 | ₩55,363 | ₩55,423 | ₩55,343 | ₩55,403 | +0.07% | 275.8만 |
|---|
| 2026.05.05 | ₩55,296 | ₩55,403 | ₩55,296 | ₩55,336 | +0.07% | 40.2만 |
|---|
| 2026.05.04 | ₩55,309 | ₩55,336 | ₩55,143 | ₩55,256 | -0.10% | 27.6만 |
|---|
| 2026.05.01 | ₩55,416 | ₩55,549 | ₩55,349 | ₩55,429 | +0.02% | 15.4만 |
|---|
| 2026.04.30 | ₩55,336 | ₩55,416 | ₩55,303 | ₩55,349 | +0.02% | 18.2만 |
|---|
| 2026.04.29 | ₩55,389 | ₩55,389 | ₩55,236 | ₩55,263 | -0.23% | 26만 |
|---|
| 2026.04.28 | ₩55,456 | ₩55,509 | ₩55,403 | ₩55,509 | +0.10% | 15.9만 |
|---|
| 2026.04.27 | ₩55,589 | ₩55,628 | ₩55,509 | ₩55,549 | -0.07% | 11.3만 |
|---|
| 2026.04.24 | ₩55,536 | ₩55,683 | ₩55,509 | ₩55,656 | +0.22% | 15.6만 |
|---|
| 2026.04.23 | ₩55,629 | ₩55,703 | ₩55,449 | ₩55,549 | -0.14% | 15.7만 |
|---|
| 2026.04.22 | ₩55,683 | ₩55,749 | ₩55,649 | ₩55,656 | -0.05% | 12.6만 |
|---|
| 2026.04.21 | ₩55,696 | ₩55,736 | ₩55,576 | ₩55,583 | -0.20% | 19.7만 |
|---|
| 2026.04.20 | ₩55,816 | ₩55,816 | ₩55,723 | ₩55,763 | -0.10% | 14.2만 |
|---|
| 2026.04.17 | ₩55,816 | ₩55,896 | ₩55,789 | ₩55,803 | -0.02% | 13.8만 |
|---|
| 2026.04.16 | ₩55,723 | ₩55,749 | ₩55,556 | ₩55,576 | -0.26% | 33.8만 |
|---|
| 2026.04.15 | ₩55,669 | ₩55,703 | ₩55,616 | ₩55,683 | +0.02% | 15.7만 |
|---|
| 2026.04.14 | ₩55,589 | ₩55,749 | ₩55,549 | ₩55,723 | +0.24% | 12.5만 |
|---|
| 2026.04.13 | ₩55,403 | ₩55,609 | ₩55,403 | ₩55,576 | +0.31% | 18.9만 |
|---|
| 2026.04.10 | ₩55,549 | ₩55,569 | ₩55,443 | ₩55,449 | -0.18% | 18.6만 |
|---|
| 2026.04.09 | ₩55,469 | ₩55,669 | ₩55,403 | ₩55,523 | +0.10% | 17.1만 |
|---|
| 2026.04.08 | ₩55,669 | ₩55,669 | ₩55,449 | ₩55,483 | -0.34% | 18.9만 |
|---|
| 2026.04.07 | ₩55,256 | ₩55,396 | ₩55,103 | ₩55,363 | +0.19% | 308.5만 |
|---|
| 2026.04.06 | ₩55,563 | ₩55,563 | ₩55,456 | ₩55,456 | -0.19% | 36만 |
|---|
| 2026.04.02 | ₩55,376 | ₩55,589 | ₩55,363 | ₩55,569 | +0.35% | 18.7만 |
|---|
| 2026.04.01 | ₩55,403 | ₩55,520 | ₩55,389 | ₩55,403 | 0.00% | 40.5만 |
|---|
| 2026.03.31 | ₩55,336 | ₩55,489 | ₩55,309 | ₩55,376 | +0.07% | 27.1만 |
|---|
| 2026.03.30 | ₩55,190 | ₩55,303 | ₩55,156 | ₩55,190 | 0.00% | 61만 |
|---|
| 2026.03.27 | ₩54,763 | ₩54,970 | ₩54,750 | ₩54,883 | +0.22% | 107.8만 |
|---|
| 2026.03.26 | ₩55,096 | ₩55,190 | ₩54,936 | ₩54,943 | -0.28% | 58.3만 |
|---|
| 2026.03.25 | ₩55,309 | ₩55,376 | ₩55,256 | ₩55,309 | 0.00% | 6.1만 |
|---|
| 2026.03.24 | ₩55,030 | ₩55,216 | ₩54,990 | ₩55,110 | +0.15% | 26.2만 |
|---|
| 2026.03.23 | ₩55,110 | ₩55,336 | ₩55,096 | ₩55,250 | +0.25% | 26.5만 |
|---|
| 2026.03.20 | ₩55,269 | ₩55,269 | ₩55,003 | ₩55,010 | -0.47% | 27.7만 |
|---|
| 2026.03.19 | ₩55,243 | ₩55,548 | ₩55,243 | ₩55,496 | +0.46% | 58.7만 |
|---|
| 2026.03.18 | ₩55,576 | ₩55,643 | ₩55,436 | ₩55,456 | -0.22% | 52.5만 |
|---|
| 2026.03.17 | ₩55,603 | ₩55,689 | ₩55,603 | ₩55,669 | +0.12% | 34.9만 |
|---|
| 2026.03.16 | ₩55,509 | ₩55,549 | ₩55,429 | ₩55,509 | 0.00% | 32.1만 |
|---|
| 2026.03.13 | ₩55,469 | ₩55,509 | ₩55,243 | ₩55,269 | -0.36% | 30.3만 |
|---|
| 2026.03.12 | ₩55,509 | ₩55,563 | ₩55,323 | ₩55,389 | -0.22% | 37.2만 |
|---|
| 2026.03.11 | ₩55,789 | ₩55,789 | ₩55,603 | ₩55,629 | -0.29% | 14.7만 |
|---|
| 2026.03.10 | ₩56,016 | ₩56,103 | ₩55,909 | ₩55,909 | -0.19% | 51.7만 |
|---|
| 2026.03.09 | ₩55,843 | ₩56,129 | ₩55,809 | ₩56,109 | +0.48% | 28.6만 |
|---|
| 2026.03.06 | ₩55,803 | ₩56,056 | ₩55,789 | ₩55,923 | +0.22% | 17.7만 |
|---|
| 2026.03.05 | ₩55,949 | ₩56,043 | ₩55,949 | ₩56,023 | +0.13% | 18.7만 |
|---|
| 2026.03.04 | ₩56,403 | ₩56,429 | ₩56,349 | ₩56,349 | -0.09% | 14.4만 |
|---|
| 2026.03.03 | ₩56,136 | ₩56,436 | ₩56,136 | ₩56,403 | +0.47% | 20.3만 |
|---|
| 2026.03.02 | ₩56,456 | ₩56,456 | ₩56,349 | ₩56,389 | -0.12% | 15.9만 |
|---|
| 2026.02.27 | ₩56,616 | ₩56,708 | ₩56,616 | ₩56,656 | +0.07% | 11.7만 |
|---|
| 2026.02.26 | ₩56,483 | ₩56,556 | ₩56,483 | ₩56,523 | +0.07% | 16.9만 |
|---|
| 2026.02.25 | ₩56,456 | ₩56,535 | ₩56,456 | ₩56,456 | 0.00% | 20.7만 |
|---|
| 2026.02.24 | ₩56,469 | ₩56,523 | ₩56,429 | ₩56,509 | +0.07% | 21.7만 |
|---|
| 2026.02.23 | ₩56,429 | ₩56,572 | ₩56,429 | ₩56,536 | +0.19% | 16.7만 |
|---|
| 2026.02.20 | ₩56,429 | ₩56,456 | ₩56,363 | ₩56,436 | +0.01% | 15만 |
|---|
| 2026.02.19 | ₩56,309 | ₩56,429 | ₩56,309 | ₩56,403 | +0.17% | 13.9만 |
|---|
| 2026.02.18 | ₩56,376 | ₩56,443 | ₩56,363 | ₩56,376 | 0.00% | 18.8만 |
|---|
| 2026.02.17 | ₩56,416 | ₩56,443 | ₩56,376 | ₩56,443 | +0.05% | 13.2만 |
|---|
| 2026.02.13 | ₩56,389 | ₩56,449 | ₩56,363 | ₩56,416 | +0.05% | 11.6만 |
|---|
| 2026.02.12 | ₩56,123 | ₩56,269 | ₩56,123 | ₩56,269 | +0.26% | 17.9만 |
|---|
| 2026.02.11 | ₩56,016 | ₩56,123 | ₩56,009 | ₩56,056 | +0.07% | 31.3만 |
|---|
| 2026.02.10 | ₩56,083 | ₩56,163 | ₩56,083 | ₩56,129 | +0.08% | 21.9만 |
|---|
| 2026.02.09 | ₩55,963 | ₩56,016 | ₩55,927 | ₩56,003 | +0.07% | 16.9만 |
|---|
| 2026.02.06 | ₩55,963 | ₩56,003 | ₩55,913 | ₩56,003 | +0.07% | 13.9만 |
|---|
| 2026.02.05 | ₩55,816 | ₩55,969 | ₩55,816 | ₩55,963 | +0.26% | 17.6만 |
|---|
| 2026.02.04 | ₩55,909 | ₩55,983 | ₩55,889 | ₩55,936 | +0.05% | 15.5만 |
|---|
| 2026.02.03 | ₩55,883 | ₩55,976 | ₩55,883 | ₩55,949 | +0.12% | 12.3만 |
|---|
| 2026.02.02 | ₩56,029 | ₩56,029 | ₩55,923 | ₩55,949 | -0.14% | 33.9만 |
|---|
| 2026.01.30 | ₩56,029 | ₩56,096 | ₩56,013 | ₩56,029 | 0.00% | 22.9만 |
|---|
| 2026.01.29 | ₩55,949 | ₩56,083 | ₩55,936 | ₩56,069 | +0.21% | 22.6만 |
|---|
| 2026.01.28 | ₩56,029 | ₩56,029 | ₩55,933 | ₩56,003 | -0.05% | 18만 |
|---|
| 2026.01.27 | ₩56,043 | ₩56,096 | ₩56,016 | ₩56,029 | -0.02% | 17만 |
|---|
| 2026.01.26 | ₩56,069 | ₩56,083 | ₩56,029 | ₩56,056 | -0.02% | 14.8만 |
|---|
| 2026.01.23 | ₩55,949 | ₩56,016 | ₩55,897 | ₩56,016 | +0.12% | 22.7만 |
|---|
| 2026.01.22 | ₩55,883 | ₩55,975 | ₩55,873 | ₩55,963 | +0.14% | 15.8만 |
|---|
| 2026.01.21 | ₩55,816 | ₩55,943 | ₩55,783 | ₩55,936 | +0.21% | 24.3만 |
|---|
| 2026.01.20 | ₩55,683 | ₩55,840 | ₩55,683 | ₩55,749 | +0.12% | 15.7만 |
|---|
| 2026.01.16 | ₩56,056 | ₩56,056 | ₩55,936 | ₩55,963 | -0.17% | 28.7만 |
|---|
| 2026.01.15 | ₩56,149 | ₩56,176 | ₩56,056 | ₩56,069 | -0.14% | 18.6만 |
|---|
| 2026.01.14 | ₩56,096 | ₩56,183 | ₩56,083 | ₩56,149 | +0.10% | 54.2만 |
|---|
| 2026.01.13 | ₩56,083 | ₩56,083 | ₩56,009 | ₩56,063 | -0.04% | 17.5만 |
|---|
| 2026.01.12 | ₩55,989 | ₩56,063 | ₩55,969 | ₩56,003 | +0.02% | 13만 |
|---|
| 2026.01.09 | ₩56,003 | ₩56,067 | ₩55,929 | ₩56,016 | +0.02% | 15.4만 |
|---|
| 2026.01.08 | ₩55,856 | ₩55,963 | ₩55,856 | ₩55,916 | +0.11% | 16.5만 |
|---|
| 2026.01.07 | ₩56,109 | ₩56,109 | ₩55,976 | ₩56,016 | -0.17% | 18.6만 |
|---|
| 2026.01.06 | ₩55,936 | ₩56,003 | ₩55,863 | ₩55,989 | +0.10% | 21.1만 |
|---|
| 2026.01.05 | ₩55,896 | ₩56,003 | ₩55,883 | ₩55,983 | +0.16% | 21.3만 |
|---|
| 2026.01.02 | ₩55,963 | ₩55,963 | ₩55,836 | ₩55,863 | -0.18% | 14.2만 |
|---|
| 2025.12.31 | ₩55,963 | ₩56,016 | ₩55,887 | ₩55,887 | -0.14% | 11만 |
|---|
| 2025.12.30 | ₩55,989 | ₩56,056 | ₩55,951 | ₩56,016 | +0.05% | 16.2만 |
|---|
| 2025.12.29 | ₩56,043 | ₩56,056 | ₩55,996 | ₩56,056 | +0.02% | 15.9만 |
|---|
| 2025.12.26 | ₩55,989 | ₩56,009 | ₩55,923 | ₩55,989 | 0.00% | 83만 |
|---|
| 2025.12.24 | ₩55,859 | ₩55,949 | ₩55,836 | ₩55,936 | +0.14% | 15.8만 |
|---|
| 2025.12.23 | ₩55,696 | ₩55,816 | ₩55,689 | ₩55,796 | +0.18% | 26.2만 |
|---|
| 2025.12.22 | ₩55,869 | ₩55,869 | ₩55,763 | ₩55,803 | -0.12% | 20.3만 |
|---|
| 2025.12.19 | ₩55,856 | ₩55,883 | ₩55,796 | ₩55,829 | -0.05% | 21만 |
|---|
| 2025.12.18 | ₩55,896 | ₩55,916 | ₩55,829 | ₩55,909 | +0.02% | 16.6만 |
|---|
| 2025.12.17 | ₩55,709 | ₩55,783 | ₩55,709 | ₩55,763 | +0.10% | 17.2만 |
|---|
| 2025.12.16 | ₩55,643 | ₩55,789 | ₩55,643 | ₩55,763 | +0.22% | 13.6만 |
|---|
| 2025.12.15 | ₩55,963 | ₩55,985 | ₩55,863 | ₩55,883 | -0.14% | 16.5만 |
|---|
| 2025.12.12 | ₩55,896 | ₩55,903 | ₩55,829 | ₩55,856 | -0.07% | 24만 |
|---|
| 2025.12.11 | ₩56,123 | ₩56,136 | ₩55,995 | ₩56,003 | -0.21% | 13.4만 |
|---|
| 2025.12.10 | ₩55,789 | ₩56,024 | ₩55,789 | ₩56,016 | +0.41% | 9.2만 |
|---|
| 2025.12.09 | ₩55,936 | ₩55,949 | ₩55,796 | ₩55,829 | -0.19% | 20.1만 |
|---|
| 2025.12.08 | ₩55,989 | ₩55,989 | ₩55,809 | ₩55,896 | -0.17% | 15.2만 |
|---|
| 2025.12.05 | ₩56,096 | ₩56,096 | ₩55,943 | ₩55,976 | -0.21% | 38만 |
|---|
| 2025.12.04 | ₩56,109 | ₩56,109 | ₩56,023 | ₩56,056 | -0.10% | 21.7만 |
|---|
| 2025.12.03 | ₩56,123 | ₩56,173 | ₩56,076 | ₩56,163 | +0.07% | 20만 |
|---|
| 2025.12.02 | ₩56,016 | ₩56,076 | ₩55,981 | ₩56,049 | +0.06% | 22.1만 |
|---|
| 2025.12.01 | ₩56,016 | ₩56,029 | ₩55,969 | ₩55,989 | -0.05% | 21.7만 |
|---|
| 2025.11.28 | ₩56,429 | ₩56,447 | ₩56,309 | ₩56,389 | -0.07% | 8.4만 |
|---|
| 2025.11.26 | ₩56,349 | ₩56,483 | ₩56,303 | ₩56,483 | +0.24% | 14.4만 |
|---|
| 2025.11.25 | ₩56,269 | ₩56,424 | ₩56,269 | ₩56,376 | +0.19% | 11.3만 |
|---|
| 2025.11.24 | ₩56,189 | ₩56,251 | ₩56,149 | ₩56,243 | +0.09% | 17.6만 |
|---|
| 2025.11.21 | ₩56,083 | ₩56,123 | ₩56,009 | ₩56,123 | +0.07% | 19.2만 |
|---|
| 2025.11.20 | ₩55,949 | ₩56,009 | ₩55,936 | ₩55,969 | +0.04% | 29.3만 |
|---|
| 2025.11.19 | ₩56,003 | ₩56,003 | ₩55,856 | ₩55,876 | -0.23% | 18.5만 |
|---|
| 2025.11.18 | ₩55,936 | ₩55,976 | ₩55,835 | ₩55,903 | -0.06% | 14.9만 |
|---|
| 2025.11.17 | ₩55,843 | ₩55,904 | ₩55,829 | ₩55,843 | 0.00% | 16.1만 |
|---|
| 2025.11.14 | ₩55,989 | ₩55,989 | ₩55,836 | ₩55,856 | -0.24% | 13.8만 |
|---|
| 2025.11.13 | ₩55,949 | ₩56,009 | ₩55,916 | ₩55,923 | -0.05% | 27.3만 |
|---|
| 2025.11.12 | ₩56,069 | ₩56,095 | ₩56,029 | ₩56,056 | -0.02% | 14.4만 |
|---|
| 2025.11.11 | ₩56,056 | ₩56,123 | ₩56,023 | ₩56,096 | +0.07% | 12.8만 |
|---|
| 2025.11.10 | ₩55,949 | ₩55,987 | ₩55,916 | ₩55,976 | +0.05% | 17.9만 |
|---|
| 2025.11.07 | ₩55,896 | ₩56,016 | ₩55,896 | ₩55,963 | +0.12% | 11.9만 |
|---|
| 2025.11.06 | ₩55,949 | ₩55,976 | ₩55,929 | ₩55,976 | +0.05% | 21.4만 |
|---|
| 2025.11.05 | ₩55,949 | ₩55,949 | ₩55,749 | ₩55,776 | -0.31% | 64.6만 |
|---|
| 2025.11.04 | ₩55,883 | ₩55,989 | ₩55,869 | ₩55,936 | +0.10% | 19.3만 |
|---|
| 2025.11.03 | ₩55,843 | ₩55,903 | ₩55,823 | ₩55,856 | +0.02% | 21.4만 |
|---|
| 2025.10.31 | ₩56,229 | ₩56,243 | ₩56,116 | ₩56,123 | -0.19% | 24만 |
|---|
| 2025.10.30 | ₩56,176 | ₩56,289 | ₩56,136 | ₩56,189 | +0.02% | 12.9만 |
|---|
| 2025.10.29 | ₩56,603 | ₩56,603 | ₩56,316 | ₩56,349 | -0.45% | 16.3만 |
|---|
| 2025.10.28 | ₩56,563 | ₩56,629 | ₩56,543 | ₩56,629 | +0.12% | 27.4만 |
|---|
| 2025.10.27 | ₩56,536 | ₩56,596 | ₩56,456 | ₩56,569 | +0.06% | 12.6만 |
|---|
| 2025.10.24 | ₩56,563 | ₩56,563 | ₩56,445 | ₩56,536 | -0.05% | 13.8만 |
|---|
| 2025.10.23 | ₩56,469 | ₩56,536 | ₩56,456 | ₩56,456 | -0.02% | 14.8만 |
|---|
| 2025.10.22 | ₩56,509 | ₩56,569 | ₩56,476 | ₩56,549 | +0.07% | 12.1만 |
|---|
| 2025.10.21 | ₩56,589 | ₩56,611 | ₩56,529 | ₩56,549 | -0.07% | 13.8만 |
|---|
| 2025.10.20 | ₩56,483 | ₩56,496 | ₩56,443 | ₩56,496 | +0.02% | 11.8만 |
|---|
| 2025.10.17 | ₩56,429 | ₩56,443 | ₩56,351 | ₩56,409 | -0.04% | 30만 |
|---|
| 2025.10.16 | ₩56,296 | ₩56,489 | ₩56,289 | ₩56,456 | +0.28% | 25.8만 |
|---|
| 2025.10.15 | ₩56,363 | ₩56,416 | ₩56,269 | ₩56,323 | -0.07% | 14.6만 |
|---|
| 2025.10.14 | ₩56,149 | ₩56,320 | ₩56,136 | ₩56,283 | +0.24% | 10.6만 |
|---|
| 2025.10.13 | ₩56,109 | ₩56,201 | ₩56,069 | ₩56,176 | +0.12% | 6.2만 |
|---|
| 2025.10.10 | ₩56,096 | ₩56,145 | ₩56,009 | ₩56,096 | 0.00% | 35.3만 |
|---|