시장 데이터를 불러오는 중
전체 종목
Avantis Short-Term Fixed Income ETF 과거 주가
Avantis Short-Term Fixed Income ETF · AVSF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis Short-Term Fixed Income ETF · AVSF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,138 | ₩61,191 | ₩61,138 | ₩61,191 | +0.09% | 2.6만 |
| 2026.10.08 | ₩61,138 | ₩61,232 | ₩61,091 | ₩61,205 | +0.11% | 7.6만 |
| 2026.10.07 | ₩61,030 | ₩61,178 | ₩61,030 | ₩61,164 | +0.22% | 7만 |
| 2026.10.06 | ₩61,097 | ₩61,138 | ₩61,091 | ₩61,097 | 0.00% | 10만 |
| 2026.10.05 | ₩61,178 | ₩61,285 | ₩61,178 | ₩61,285 | +0.18% | 7만 |
| 2026.10.02 | ₩61,352 | ₩61,352 | ₩61,191 | ₩61,217 | -0.22% | 3.9만 |
| 2026.10.01 | ₩61,198 | ₩61,325 | ₩61,030 | ₩61,272 | +0.12% | 63.2만 |
| 2026.09.30 | ₩61,232 | ₩61,272 | ₩61,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,198 |
| -0.05% |
| 5.9만 |
| 2026.09.29 | ₩61,138 | ₩61,178 | ₩61,097 | ₩61,151 | +0.02% | 10.6만 |
|---|
| 2026.09.28 | ₩61,191 | ₩61,191 | ₩61,097 | ₩61,138 | -0.09% | 3.8만 |
|---|
| 2026.09.25 | ₩61,258 | ₩61,312 | ₩61,178 | ₩61,305 | +0.08% | 3.9만 |
|---|
| 2026.09.24 | ₩61,299 | ₩61,332 | ₩61,178 | ₩61,191 | -0.18% | 8.8만 |
|---|
| 2026.09.23 | ₩61,486 | ₩61,486 | ₩61,211 | ₩61,272 | -0.35% | 9.4만 |
|---|
| 2026.09.22 | ₩61,527 | ₩61,556 | ₩61,466 | ₩61,540 | +0.02% | 3만 |
|---|
| 2026.09.21 | ₩61,513 | ₩61,527 | ₩61,486 | ₩61,507 | -0.01% | 3.1만 |
|---|
| 2026.09.18 | ₩61,489 | ₩61,489 | ₩61,446 | ₩61,453 | -0.06% | 3.5만 |
|---|
| 2026.09.17 | ₩61,540 | ₩61,580 | ₩61,513 | ₩61,580 | +0.07% | 38.2만 |
|---|
| 2026.09.16 | ₩61,527 | ₩61,594 | ₩61,413 | ₩61,417 | -0.18% | 3.8만 |
|---|
| 2026.09.15 | ₩61,486 | ₩61,494 | ₩61,453 | ₩61,486 | 0.00% | 4.8만 |
|---|
| 2026.09.14 | ₩61,513 | ₩61,567 | ₩61,460 | ₩61,484 | -0.05% | 16.6만 |
|---|
| 2026.09.11 | ₩61,567 | ₩61,621 | ₩61,516 | ₩61,527 | -0.07% | 5만 |
|---|
| 2026.09.10 | ₩61,647 | ₩61,701 | ₩61,580 | ₩61,594 | -0.09% | 11만 |
|---|
| 2026.09.09 | ₩61,902 | ₩61,902 | ₩61,782 | ₩61,782 | -0.20% | 6.3만 |
|---|
| 2026.09.08 | ₩61,876 | ₩61,916 | ₩61,835 | ₩61,862 | -0.02% | 8.9만 |
|---|
| 2026.09.04 | ₩61,889 | ₩61,902 | ₩61,862 | ₩61,862 | -0.04% | 9.6만 |
|---|
| 2026.09.03 | ₩62,114 | ₩62,144 | ₩62,090 | ₩62,104 | -0.02% | 7.9만 |
|---|
| 2026.09.02 | ₩62,023 | ₩62,037 | ₩62,010 | ₩62,023 | 0.00% | 7.1만 |
|---|
| 2026.09.01 | ₩62,050 | ₩62,077 | ₩62,003 | ₩62,016 | -0.05% | 4만 |
|---|
| 2026.08.31 | ₩62,090 | ₩62,117 | ₩62,077 | ₩62,117 | +0.04% | 3.2만 |
|---|
| 2026.08.28 | ₩62,271 | ₩62,271 | ₩62,104 | ₩62,110 | -0.26% | 2.1만 |
|---|
| 2026.08.27 | ₩62,278 | ₩62,291 | ₩62,238 | ₩62,258 | -0.03% | 5.8만 |
|---|
| 2026.08.26 | ₩62,251 | ₩62,251 | ₩62,211 | ₩62,251 | 0.00% | 2.9만 |
|---|
| 2026.08.25 | ₩62,238 | ₩62,298 | ₩62,238 | ₩62,271 | +0.05% | 5.5만 |
|---|
| 2026.08.24 | ₩62,198 | ₩62,238 | ₩62,198 | ₩62,238 | +0.06% | 3만 |
|---|
| 2026.08.21 | ₩62,211 | ₩62,224 | ₩62,177 | ₩62,224 | +0.02% | 2.8만 |
|---|
| 2026.08.20 | ₩62,211 | ₩62,251 | ₩62,199 | ₩62,251 | +0.06% | 2.9만 |
|---|
| 2026.08.19 | ₩62,278 | ₩62,305 | ₩62,211 | ₩62,305 | +0.04% | 3.9만 |
|---|
| 2026.08.18 | ₩62,184 | ₩62,224 | ₩62,157 | ₩62,218 | +0.05% | 2.2만 |
|---|
| 2026.08.17 | ₩62,238 | ₩62,238 | ₩62,199 | ₩62,211 | -0.04% | 3.2만 |
|---|
| 2026.08.14 | ₩62,278 | ₩62,291 | ₩62,211 | ₩62,218 | -0.10% | 1.5만 |
|---|
| 2026.08.13 | ₩62,278 | ₩62,318 | ₩62,238 | ₩62,291 | +0.02% | 3.6만 |
|---|
| 2026.08.12 | ₩62,224 | ₩62,224 | ₩62,117 | ₩62,171 | -0.09% | 4.8만 |
|---|
| 2026.08.11 | ₩62,130 | ₩62,171 | ₩62,050 | ₩62,117 | -0.02% | 4.7만 |
|---|
| 2026.08.10 | ₩62,130 | ₩62,157 | ₩62,092 | ₩62,097 | -0.05% | 2.8만 |
|---|
| 2026.08.07 | ₩62,238 | ₩62,238 | ₩62,157 | ₩62,179 | -0.09% | 4만 |
|---|
| 2026.08.06 | ₩62,130 | ₩62,130 | ₩62,077 | ₩62,117 | -0.02% | 2.4만 |
|---|
| 2026.08.05 | ₩62,358 | ₩62,439 | ₩62,358 | ₩62,426 | +0.11% | 6.7만 |
|---|
| 2026.08.04 | ₩62,383 | ₩62,426 | ₩62,358 | ₩62,399 | +0.03% | 5.9만 |
|---|
| 2026.08.03 | ₩62,198 | ₩62,318 | ₩62,198 | ₩62,265 | +0.11% | 9.8만 |
|---|
| 2026.07.31 | ₩62,144 | ₩62,231 | ₩62,144 | ₩62,211 | +0.11% | 3.4만 |
|---|
| 2026.07.30 | ₩62,278 | ₩62,290 | ₩62,224 | ₩62,224 | -0.09% | 2.5만 |
|---|
| 2026.07.29 | ₩62,157 | ₩62,278 | ₩62,104 | ₩62,224 | +0.11% | 14.9만 |
|---|
| 2026.07.28 | ₩62,184 | ₩62,224 | ₩62,171 | ₩62,204 | +0.03% | 1.4만 |
|---|
| 2026.07.27 | ₩62,104 | ₩62,157 | ₩62,104 | ₩62,130 | +0.04% | 4.8만 |
|---|
| 2026.07.24 | ₩62,063 | ₩62,144 | ₩62,063 | ₩62,090 | +0.04% | 4.5만 |
|---|
| 2026.07.23 | ₩62,037 | ₩62,066 | ₩62,023 | ₩62,061 | +0.04% | 3.8만 |
|---|
| 2026.07.22 | ₩62,117 | ₩62,157 | ₩62,117 | ₩62,117 | 0.00% | 3만 |
|---|
| 2026.07.21 | ₩62,184 | ₩62,198 | ₩62,171 | ₩62,191 | +0.01% | 2만 |
|---|
| 2026.07.20 | ₩62,291 | ₩62,305 | ₩62,198 | ₩62,258 | -0.05% | 8.5만 |
|---|
| 2026.07.17 | ₩62,345 | ₩62,372 | ₩62,291 | ₩62,291 | -0.09% | 4.4만 |
|---|
| 2026.07.16 | ₩62,265 | ₩62,305 | ₩62,251 | ₩62,291 | +0.04% | 3.2만 |
|---|
| 2026.07.15 | ₩62,265 | ₩62,358 | ₩62,265 | ₩62,332 | +0.11% | 5.8만 |
|---|
| 2026.07.14 | ₩62,198 | ₩62,231 | ₩62,184 | ₩62,218 | +0.03% | 1.9만 |
|---|
| 2026.07.13 | ₩62,184 | ₩62,184 | ₩62,090 | ₩62,117 | -0.11% | 4.4만 |
|---|
| 2026.07.10 | ₩62,238 | ₩62,251 | ₩62,204 | ₩62,218 | -0.03% | 2.4만 |
|---|
| 2026.07.09 | ₩62,238 | ₩62,305 | ₩62,231 | ₩62,285 | +0.08% | 9.3만 |
|---|
| 2026.07.08 | ₩62,251 | ₩62,251 | ₩62,144 | ₩62,204 | -0.08% | 5.4만 |
|---|
| 2026.07.07 | ₩62,305 | ₩62,318 | ₩62,231 | ₩62,248 | -0.09% | 3만 |
|---|
| 2026.07.06 | ₩62,519 | ₩62,600 | ₩62,519 | ₩62,593 | +0.12% | 3.8만 |
|---|
| 2026.07.02 | ₩62,479 | ₩62,573 | ₩62,479 | ₩62,573 | +0.15% | 3만 |
|---|
| 2026.07.01 | ₩62,452 | ₩62,519 | ₩62,452 | ₩62,519 | +0.11% | 4.3만 |
|---|
| 2026.06.30 | ₩62,532 | ₩62,557 | ₩62,466 | ₩62,477 | -0.09% | 5.3만 |
|---|
| 2026.06.29 | ₩62,573 | ₩62,573 | ₩62,533 | ₩62,560 | -0.02% | 2만 |
|---|
| 2026.06.26 | ₩62,546 | ₩62,595 | ₩62,546 | ₩62,560 | +0.02% | 10.3만 |
|---|
| 2026.06.25 | ₩62,466 | ₩62,587 | ₩62,466 | ₩62,493 | +0.04% | 3.2만 |
|---|
| 2026.06.24 | ₩62,466 | ₩62,493 | ₩62,439 | ₩62,475 | +0.02% | 5.8만 |
|---|
| 2026.06.23 | ₩62,364 | ₩62,412 | ₩62,358 | ₩62,358 | -0.01% | 3.9만 |
|---|
| 2026.06.22 | ₩62,332 | ₩62,345 | ₩62,291 | ₩62,305 | -0.04% | 3.8만 |
|---|
| 2026.06.18 | ₩62,412 | ₩62,439 | ₩62,318 | ₩62,379 | -0.05% | 4.6만 |
|---|
| 2026.06.17 | ₩62,519 | ₩62,519 | ₩62,278 | ₩62,278 | -0.39% | 6.1만 |
|---|
| 2026.06.16 | ₩62,479 | ₩62,519 | ₩62,479 | ₩62,513 | +0.05% | 17.3만 |
|---|
| 2026.06.15 | ₩62,519 | ₩62,560 | ₩62,466 | ₩62,473 | -0.08% | 6.2만 |
|---|
| 2026.06.12 | ₩62,399 | ₩62,452 | ₩62,392 | ₩62,426 | +0.04% | 2.8만 |
|---|
| 2026.06.11 | ₩62,310 | ₩62,466 | ₩62,285 | ₩62,426 | +0.19% | 6.9만 |
|---|
| 2026.06.10 | ₩62,318 | ₩62,332 | ₩62,278 | ₩62,278 | -0.06% | 3.4만 |
|---|
| 2026.06.09 | ₩62,291 | ₩62,372 | ₩62,265 | ₩62,305 | +0.02% | 5.1만 |
|---|
| 2026.06.08 | ₩62,278 | ₩62,291 | ₩62,211 | ₩62,211 | -0.11% | 4만 |
|---|
| 2026.06.05 | ₩62,278 | ₩62,278 | ₩62,198 | ₩62,224 | -0.09% | 4.5만 |
|---|
| 2026.06.04 | ₩62,399 | ₩62,412 | ₩62,372 | ₩62,399 | 0.00% | 3.5만 |
|---|
| 2026.06.03 | ₩62,600 | ₩62,600 | ₩62,493 | ₩62,530 | -0.11% | 1.6만 |
|---|
| 2026.06.02 | ₩62,627 | ₩62,627 | ₩62,560 | ₩62,587 | -0.06% | 4.6만 |
|---|
| 2026.06.01 | ₩62,533 | ₩62,593 | ₩62,519 | ₩62,573 | +0.06% | 6.5만 |
|---|
| 2026.05.29 | ₩62,627 | ₩62,667 | ₩62,613 | ₩62,640 | +0.02% | 4.8만 |
|---|
| 2026.05.28 | ₩62,519 | ₩62,600 | ₩62,519 | ₩62,580 | +0.10% | 3.1만 |
|---|
| 2026.05.27 | ₩62,546 | ₩62,560 | ₩62,519 | ₩62,553 | +0.01% | 6만 |
|---|
| 2026.05.26 | ₩62,519 | ₩62,519 | ₩62,466 | ₩62,503 | -0.03% | 1.9만 |
|---|
| 2026.05.22 | ₩62,452 | ₩62,546 | ₩62,365 | ₩62,414 | -0.06% | 7.1만 |
|---|
| 2026.05.21 | ₩62,305 | ₩62,452 | ₩62,305 | ₩62,439 | +0.22% | 2.8만 |
|---|
| 2026.05.20 | ₩62,251 | ₩62,459 | ₩62,251 | ₩62,424 | +0.28% | 9.7만 |
|---|
| 2026.05.19 | ₩62,278 | ₩62,305 | ₩62,224 | ₩62,278 | 0.00% | 2.6만 |
|---|
| 2026.05.18 | ₩62,385 | ₩62,405 | ₩62,318 | ₩62,345 | -0.06% | 2.9만 |
|---|
| 2026.05.15 | ₩62,358 | ₩62,358 | ₩62,332 | ₩62,345 | -0.02% | 2.8만 |
|---|
| 2026.05.14 | ₩62,600 | ₩62,600 | ₩62,467 | ₩62,467 | -0.21% | 3.1만 |
|---|
| 2026.05.13 | ₩62,479 | ₩62,513 | ₩62,446 | ₩62,513 | +0.05% | 3.3만 |
|---|
| 2026.05.12 | ₩62,466 | ₩62,479 | ₩62,452 | ₩62,473 | +0.01% | 7.5만 |
|---|
| 2026.05.11 | ₩62,640 | ₩62,640 | ₩62,546 | ₩62,546 | -0.15% | 6.3만 |
|---|
| 2026.05.08 | ₩62,640 | ₩62,654 | ₩62,620 | ₩62,654 | +0.02% | 5.1만 |
|---|
| 2026.05.07 | ₩62,680 | ₩62,680 | ₩62,528 | ₩62,546 | -0.21% | 3.9만 |
|---|
| 2026.05.06 | ₩62,613 | ₩62,652 | ₩62,613 | ₩62,620 | +0.01% | 10.7만 |
|---|
| 2026.05.05 | ₩62,680 | ₩62,721 | ₩62,680 | ₩62,701 | +0.03% | 2만 |
|---|
| 2026.05.04 | ₩62,694 | ₩62,694 | ₩62,587 | ₩62,667 | -0.04% | 4만 |
|---|
| 2026.05.01 | ₩62,734 | ₩62,815 | ₩62,734 | ₩62,734 | 0.00% | 3.8만 |
|---|
| 2026.04.30 | ₩62,694 | ₩62,748 | ₩62,667 | ₩62,707 | +0.02% | 10.2만 |
|---|
| 2026.04.29 | ₩62,707 | ₩62,707 | ₩62,627 | ₩62,634 | -0.12% | 10.8만 |
|---|
| 2026.04.28 | ₩62,694 | ₩62,768 | ₩62,694 | ₩62,761 | +0.11% | 3.8만 |
|---|
| 2026.04.27 | ₩62,815 | ₩62,868 | ₩62,788 | ₩62,815 | 0.00% | 7.2만 |
|---|
| 2026.04.24 | ₩62,788 | ₩62,868 | ₩62,788 | ₩62,859 | +0.11% | 1.4만 |
|---|
| 2026.04.23 | ₩62,801 | ₩62,855 | ₩62,734 | ₩62,774 | -0.04% | 7.5만 |
|---|
| 2026.04.22 | ₩62,855 | ₩62,868 | ₩62,807 | ₩62,841 | -0.02% | 5.3만 |
|---|
| 2026.04.21 | ₩62,841 | ₩62,848 | ₩62,781 | ₩62,781 | -0.10% | 1.9만 |
|---|
| 2026.04.20 | ₩62,895 | ₩62,909 | ₩62,868 | ₩62,895 | 0.00% | 8.2만 |
|---|
| 2026.04.17 | ₩62,922 | ₩62,949 | ₩62,895 | ₩62,922 | 0.00% | 12.3만 |
|---|
| 2026.04.16 | ₩62,828 | ₩62,828 | ₩62,761 | ₩62,772 | -0.09% | 2.9만 |
|---|
| 2026.04.15 | ₩62,788 | ₩62,815 | ₩62,788 | ₩62,801 | +0.02% | 3.4만 |
|---|
| 2026.04.14 | ₩62,788 | ₩62,841 | ₩62,774 | ₩62,828 | +0.06% | 5만 |
|---|
| 2026.04.13 | ₩62,680 | ₩62,781 | ₩62,680 | ₩62,761 | +0.13% | 5.9만 |
|---|
| 2026.04.10 | ₩62,734 | ₩62,761 | ₩62,667 | ₩62,667 | -0.11% | 4.2만 |
|---|
| 2026.04.09 | ₩62,694 | ₩62,774 | ₩62,655 | ₩62,734 | +0.06% | 5.9만 |
|---|
| 2026.04.08 | ₩62,788 | ₩62,788 | ₩62,670 | ₩62,721 | -0.11% | 7.2만 |
|---|
| 2026.04.07 | ₩62,533 | ₩62,634 | ₩62,466 | ₩62,615 | +0.13% | 2만 |
|---|
| 2026.04.06 | ₩62,774 | ₩62,835 | ₩62,748 | ₩62,801 | +0.04% | 206.3만 |
|---|
| 2026.04.02 | ₩62,761 | ₩62,895 | ₩62,761 | ₩62,875 | +0.18% | 5.1만 |
|---|
| 2026.04.01 | ₩62,788 | ₩62,868 | ₩62,788 | ₩62,841 | +0.09% | 15.6만 |
|---|
| 2026.03.31 | ₩62,748 | ₩62,841 | ₩62,748 | ₩62,788 | +0.06% | 13.7만 |
|---|
| 2026.03.30 | ₩62,640 | ₩62,707 | ₩62,640 | ₩62,660 | +0.03% | 3.3만 |
|---|
| 2026.03.27 | ₩62,412 | ₩62,546 | ₩62,412 | ₩62,506 | +0.15% | 10.2만 |
|---|
| 2026.03.26 | ₩62,546 | ₩62,587 | ₩62,432 | ₩62,439 | -0.17% | 8.3만 |
|---|
| 2026.03.25 | ₩62,667 | ₩62,701 | ₩62,647 | ₩62,666 | -0.00% | 2.3만 |
|---|
| 2026.03.24 | ₩62,546 | ₩62,647 | ₩62,519 | ₩62,587 | +0.06% | 4.1만 |
|---|
| 2026.03.23 | ₩62,546 | ₩62,730 | ₩62,546 | ₩62,694 | +0.24% | 5만 |
|---|
| 2026.03.20 | ₩62,627 | ₩62,640 | ₩62,519 | ₩62,560 | -0.11% | 5.6만 |
|---|
| 2026.03.19 | ₩62,600 | ₩62,781 | ₩62,587 | ₩62,748 | +0.24% | 6만 |
|---|
| 2026.03.18 | ₩62,801 | ₩62,854 | ₩62,734 | ₩62,734 | -0.11% | 7.5만 |
|---|
| 2026.03.17 | ₩62,868 | ₩62,895 | ₩62,841 | ₩62,875 | +0.01% | 4.6만 |
|---|
| 2026.03.16 | ₩62,815 | ₩62,815 | ₩62,748 | ₩62,801 | -0.02% | 5.1만 |
|---|
| 2026.03.13 | ₩62,801 | ₩62,815 | ₩62,680 | ₩62,687 | -0.18% | 4.4만 |
|---|
| 2026.03.12 | ₩62,867 | ₩62,867 | ₩62,701 | ₩62,727 | -0.22% | 10.6만 |
|---|
| 2026.03.11 | ₩62,989 | ₩62,989 | ₩62,910 | ₩62,929 | -0.10% | 3.2만 |
|---|
| 2026.03.10 | ₩63,070 | ₩63,150 | ₩63,056 | ₩63,076 | +0.01% | 5.8만 |
|---|
| 2026.03.09 | ₩62,989 | ₩63,123 | ₩62,989 | ₩63,123 | +0.21% | 6.7만 |
|---|
| 2026.03.06 | ₩62,989 | ₩63,137 | ₩62,989 | ₩63,070 | +0.13% | 3.3만 |
|---|
| 2026.03.05 | ₩63,070 | ₩63,090 | ₩63,016 | ₩63,071 | +0.00% | 7만 |
|---|
| 2026.03.04 | ₩63,338 | ₩63,418 | ₩63,338 | ₩63,378 | +0.06% | 3.6만 |
|---|
| 2026.03.03 | ₩63,271 | ₩63,418 | ₩63,271 | ₩63,405 | +0.21% | 3.8만 |
|---|
| 2026.03.02 | ₩63,418 | ₩63,418 | ₩63,351 | ₩63,392 | -0.04% | 3.4만 |
|---|
| 2026.02.27 | ₩63,512 | ₩63,566 | ₩63,503 | ₩63,546 | +0.05% | 4.9만 |
|---|
| 2026.02.26 | ₩63,405 | ₩63,499 | ₩63,405 | ₩63,495 | +0.14% | 4만 |
|---|
| 2026.02.25 | ₩63,378 | ₩63,439 | ₩63,378 | ₩63,425 | +0.07% | 4.2만 |
|---|
| 2026.02.24 | ₩63,445 | ₩63,472 | ₩63,418 | ₩63,452 | +0.01% | 6.4만 |
|---|
| 2026.02.23 | ₩63,412 | ₩63,499 | ₩63,412 | ₩63,485 | +0.12% | 7.8만 |
|---|
| 2026.02.20 | ₩63,378 | ₩63,432 | ₩63,378 | ₩63,425 | +0.07% | 6.5만 |
|---|
| 2026.02.19 | ₩63,338 | ₩63,412 | ₩63,338 | ₩63,412 | +0.12% | 5.3만 |
|---|
| 2026.02.18 | ₩63,365 | ₩63,418 | ₩63,355 | ₩63,392 | +0.04% | 14.7만 |
|---|
| 2026.02.17 | ₩63,392 | ₩63,405 | ₩63,371 | ₩63,392 | 0.00% | 4.8만 |
|---|
| 2026.02.13 | ₩63,378 | ₩63,412 | ₩63,351 | ₩63,405 | +0.04% | 5만 |
|---|
| 2026.02.12 | ₩63,244 | ₩63,333 | ₩63,232 | ₩63,318 | +0.12% | 4.8만 |
|---|
| 2026.02.11 | ₩63,190 | ₩63,244 | ₩63,190 | ₩63,231 | +0.06% | 14.6만 |
|---|
| 2026.02.10 | ₩63,271 | ₩63,311 | ₩63,271 | ₩63,284 | +0.02% | 22.5만 |
|---|
| 2026.02.09 | ₩63,217 | ₩63,405 | ₩63,204 | ₩63,224 | +0.01% | 165.6만 |
|---|
| 2026.02.06 | ₩63,271 | ₩63,271 | ₩63,154 | ₩63,184 | -0.14% | 7만 |
|---|
| 2026.02.05 | ₩63,130 | ₩63,210 | ₩63,130 | ₩63,210 | +0.13% | 3.8만 |
|---|
| 2026.02.04 | ₩63,324 | ₩63,324 | ₩63,284 | ₩63,318 | -0.01% | 2.2만 |
|---|
| 2026.02.03 | ₩63,271 | ₩63,304 | ₩63,244 | ₩63,284 | +0.02% | 7.9만 |
|---|
| 2026.02.02 | ₩63,338 | ₩63,349 | ₩63,284 | ₩63,311 | -0.04% | 3.4만 |
|---|
| 2026.01.30 | ₩63,304 | ₩63,365 | ₩63,304 | ₩63,351 | +0.07% | 20.8만 |
|---|
| 2026.01.29 | ₩63,271 | ₩63,324 | ₩63,259 | ₩63,318 | +0.07% | 14.6만 |
|---|
| 2026.01.28 | ₩63,278 | ₩63,278 | ₩63,244 | ₩63,257 | -0.03% | 3.4만 |
|---|
| 2026.01.27 | ₩63,217 | ₩63,271 | ₩63,217 | ₩63,257 | +0.06% | 4.3만 |
|---|
| 2026.01.26 | ₩63,231 | ₩63,257 | ₩63,204 | ₩63,237 | +0.01% | 2.4만 |
|---|
| 2026.01.23 | ₩63,163 | ₩63,231 | ₩63,163 | ₩63,218 | +0.09% | 4.3만 |
|---|
| 2026.01.22 | ₩63,177 | ₩63,204 | ₩63,150 | ₩63,204 | +0.04% | 8.8만 |
|---|
| 2026.01.21 | ₩63,163 | ₩63,197 | ₩63,150 | ₩63,184 | +0.03% | 4.1만 |
|---|
| 2026.01.20 | ₩63,110 | ₩63,177 | ₩63,110 | ₩63,125 | +0.02% | 3.4만 |
|---|
| 2026.01.16 | ₩63,177 | ₩63,200 | ₩63,137 | ₩63,157 | -0.03% | 4.5만 |
|---|
| 2026.01.15 | ₩63,204 | ₩63,217 | ₩63,177 | ₩63,190 | -0.02% | 3만 |
|---|
| 2026.01.14 | ₩63,231 | ₩63,271 | ₩63,231 | ₩63,231 | 0.00% | 62.7만 |
|---|
| 2026.01.13 | ₩63,204 | ₩63,231 | ₩63,163 | ₩63,210 | +0.01% | 9.3만 |
|---|
| 2026.01.12 | ₩63,150 | ₩63,204 | ₩63,111 | ₩63,150 | 0.00% | 6.4만 |
|---|
| 2026.01.09 | ₩63,170 | ₩63,216 | ₩63,137 | ₩63,177 | +0.01% | 1.9만 |
|---|
| 2026.01.08 | ₩63,177 | ₩63,231 | ₩63,150 | ₩63,163 | -0.02% | 6.8만 |
|---|
| 2026.01.07 | ₩63,271 | ₩63,284 | ₩63,204 | ₩63,231 | -0.06% | 4.9만 |
|---|
| 2026.01.06 | ₩63,231 | ₩63,244 | ₩63,163 | ₩63,244 | +0.02% | 4만 |
|---|
| 2026.01.05 | ₩63,137 | ₩63,244 | ₩63,137 | ₩63,217 | +0.13% | 4.6만 |
|---|
| 2026.01.02 | ₩63,204 | ₩63,204 | ₩63,130 | ₩63,157 | -0.07% | 4.2만 |
|---|
| 2025.12.31 | ₩63,150 | ₩63,231 | ₩63,150 | ₩63,170 | +0.03% | 3.3만 |
|---|
| 2025.12.30 | ₩63,190 | ₩63,217 | ₩63,145 | ₩63,190 | 0.00% | 3.5만 |
|---|
| 2025.12.29 | ₩63,204 | ₩63,204 | ₩63,137 | ₩63,177 | -0.04% | 5.3만 |
|---|
| 2025.12.26 | ₩63,150 | ₩63,150 | ₩63,091 | ₩63,137 | -0.02% | 1만 |
|---|
| 2025.12.24 | ₩63,043 | ₩63,096 | ₩63,036 | ₩63,096 | +0.09% | 1.4만 |
|---|
| 2025.12.23 | ₩62,962 | ₩63,056 | ₩62,962 | ₩63,016 | +0.09% | 3.5만 |
|---|
| 2025.12.22 | ₩63,029 | ₩63,070 | ₩62,990 | ₩63,056 | +0.04% | 6.5만 |
|---|
| 2025.12.19 | ₩63,056 | ₩63,083 | ₩63,016 | ₩63,031 | -0.04% | 6.8만 |
|---|
| 2025.12.18 | ₩63,110 | ₩63,150 | ₩63,043 | ₩63,110 | 0.00% | 5.3만 |
|---|
| 2025.12.17 | ₩63,002 | ₩63,016 | ₩62,962 | ₩63,002 | 0.00% | 4.1만 |
|---|
| 2025.12.16 | ₩62,949 | ₩63,056 | ₩62,949 | ₩63,029 | +0.13% | 6.9만 |
|---|
| 2025.12.15 | ₩63,204 | ₩63,244 | ₩63,177 | ₩63,204 | 0.00% | 3.8만 |
|---|
| 2025.12.12 | ₩63,163 | ₩63,190 | ₩63,138 | ₩63,150 | -0.02% | 2.4만 |
|---|
| 2025.12.11 | ₩63,237 | ₩63,239 | ₩63,190 | ₩63,197 | -0.06% | 1.2만 |
|---|
| 2025.12.10 | ₩63,043 | ₩63,190 | ₩63,043 | ₩63,184 | +0.22% | 3.7만 |
|---|
| 2025.12.09 | ₩63,123 | ₩63,127 | ₩63,056 | ₩63,070 | -0.09% | 3.3만 |
|---|
| 2025.12.08 | ₩63,150 | ₩63,150 | ₩63,070 | ₩63,110 | -0.06% | 2.8만 |
|---|
| 2025.12.05 | ₩63,190 | ₩63,204 | ₩63,123 | ₩63,123 | -0.11% | 9.6만 |
|---|
| 2025.12.04 | ₩63,137 | ₩63,204 | ₩63,137 | ₩63,190 | +0.08% | 1.5만 |
|---|
| 2025.12.03 | ₩63,231 | ₩63,261 | ₩63,204 | ₩63,251 | +0.03% | 6.7만 |
|---|
| 2025.12.02 | ₩63,177 | ₩63,244 | ₩63,154 | ₩63,197 | +0.03% | 4.7만 |
|---|
| 2025.12.01 | ₩63,231 | ₩63,231 | ₩63,123 | ₩63,163 | -0.11% | 4.6만 |
|---|
| 2025.11.28 | ₩63,432 | ₩63,472 | ₩63,405 | ₩63,445 | +0.02% | 1만 |
|---|
| 2025.11.26 | ₩63,392 | ₩63,479 | ₩63,392 | ₩63,445 | +0.08% | 2.3만 |
|---|
| 2025.11.25 | ₩63,392 | ₩63,472 | ₩63,365 | ₩63,432 | +0.06% | 5.9만 |
|---|
| 2025.11.24 | ₩63,338 | ₩63,394 | ₩63,311 | ₩63,365 | +0.04% | 5.3만 |
|---|
| 2025.11.21 | ₩63,311 | ₩63,324 | ₩63,271 | ₩63,314 | +0.00% | 2.6만 |
|---|
| 2025.11.20 | ₩63,236 | ₩63,257 | ₩63,190 | ₩63,231 | -0.01% | 5.7만 |
|---|
| 2025.11.19 | ₩63,271 | ₩63,271 | ₩63,151 | ₩63,177 | -0.15% | 3만 |
|---|
| 2025.11.18 | ₩63,177 | ₩63,204 | ₩63,137 | ₩63,177 | 0.00% | 2.6만 |
|---|
| 2025.11.17 | ₩63,122 | ₩63,150 | ₩63,115 | ₩63,123 | +0.00% | 6.8만 |
|---|
| 2025.11.14 | ₩63,204 | ₩63,204 | ₩63,096 | ₩63,137 | -0.11% | 3.1만 |
|---|
| 2025.11.13 | ₩63,150 | ₩63,190 | ₩63,096 | ₩63,096 | -0.08% | 13.4만 |
|---|
| 2025.11.12 | ₩63,204 | ₩63,231 | ₩63,177 | ₩63,204 | 0.00% | 6.6만 |
|---|
| 2025.11.11 | ₩63,190 | ₩63,271 | ₩63,178 | ₩63,271 | +0.13% | 2.4만 |
|---|
| 2025.11.10 | ₩63,163 | ₩63,190 | ₩63,110 | ₩63,123 | -0.06% | 5.3만 |
|---|
| 2025.11.07 | ₩63,137 | ₩63,190 | ₩63,123 | ₩63,150 | +0.02% | 2.7만 |
|---|
| 2025.11.06 | ₩63,096 | ₩63,163 | ₩63,096 | ₩63,150 | +0.09% | 4만 |
|---|
| 2025.11.05 | ₩63,110 | ₩63,110 | ₩62,976 | ₩62,992 | -0.19% | 4.1만 |
|---|
| 2025.11.04 | ₩63,096 | ₩63,150 | ₩63,091 | ₩63,122 | +0.04% | 8.1만 |
|---|
| 2025.11.03 | ₩63,070 | ₩63,096 | ₩63,031 | ₩63,067 | -0.00% | 3.6만 |
|---|
| 2025.10.31 | ₩63,351 | ₩63,365 | ₩63,284 | ₩63,284 | -0.11% | 5.2만 |
|---|
| 2025.10.30 | ₩63,257 | ₩63,351 | ₩63,257 | ₩63,324 | +0.11% | 8.2만 |
|---|
| 2025.10.29 | ₩63,472 | ₩63,499 | ₩63,324 | ₩63,345 | -0.20% | 5.4만 |
|---|
| 2025.10.28 | ₩63,485 | ₩63,553 | ₩63,445 | ₩63,499 | +0.02% | 8.2만 |
|---|
| 2025.10.27 | ₩63,445 | ₩63,512 | ₩63,418 | ₩63,485 | +0.06% | 4만 |
|---|
| 2025.10.24 | ₩63,499 | ₩63,512 | ₩63,445 | ₩63,492 | -0.01% | 8만 |
|---|
| 2025.10.23 | ₩63,418 | ₩63,485 | ₩63,418 | ₩63,432 | +0.02% | 3.5만 |
|---|
| 2025.10.22 | ₩63,445 | ₩63,499 | ₩63,432 | ₩63,472 | +0.04% | 4.7만 |
|---|
| 2025.10.21 | ₩63,526 | ₩63,526 | ₩63,485 | ₩63,485 | -0.06% | 4.6만 |
|---|
| 2025.10.20 | ₩63,445 | ₩63,485 | ₩63,432 | ₩63,460 | +0.02% | 4.5만 |
|---|
| 2025.10.17 | ₩63,452 | ₩63,472 | ₩63,432 | ₩63,445 | -0.01% | 3만 |
|---|
| 2025.10.16 | ₩63,378 | ₩63,492 | ₩63,369 | ₩63,485 | +0.17% | 2.4만 |
|---|
| 2025.10.15 | ₩63,385 | ₩63,432 | ₩63,351 | ₩63,371 | -0.02% | 3.7만 |
|---|
| 2025.10.14 | ₩63,298 | ₩63,405 | ₩63,271 | ₩63,371 | +0.12% | 3.3만 |
|---|
| 2025.10.13 | ₩63,296 | ₩63,318 | ₩63,267 | ₩63,299 | +0.00% | 1.8만 |
|---|
| 2025.10.10 | ₩63,190 | ₩63,324 | ₩63,190 | ₩63,251 | +0.10% | 2.7만 |
|---|