에이브 ( AAVE )
127,650KRW ▲ 6,500 (5.37%)
2022-05-23
최근 1년 일별 시세
(2022-05-23 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 22-05-23 | 127,650 | ▲6,500 | ▲5.37% |
| 22-05-22 | 121,150 | ▲3,450 | ▲2.93% |
| 22-05-21 | 117,700 | ▲1,000 | ▲0.86% |
| 22-05-20 | 116,700 | ▼-650 | ▼-0.55% |
| 22-05-19 | 117,350 | ▲11,700 | ▲11.07% |
| 22-05-18 | 105,650 | ▼-13,950 | ▼-11.66% |
| 22-05-17 | 119,600 | ▲9,100 | ▲8.24% |
| 22-05-16 | 110,500 | ▼-9,800 | ▼-8.15% |
| 22-05-15 | 120,300 | ▲5,000 | ▲4.34% |
| 22-05-14 | 115,300 | ▲4,900 | ▲4.44% |
| 22-05-13 | 110,400 | ▲6,200 | ▲5.95% |
| 22-05-12 | 104,200 | ▼-9,700 | ▼-8.52% |
| 22-05-11 | 113,900 | ▼-25,650 | ▼-18.38% |
| 22-05-10 | 139,550 | ▲3,450 | ▲2.53% |
| 22-05-09 | 136,100 | ▼-29,400 | ▼-17.76% |
| 22-05-08 | 165,500 | ▼-7,900 | ▼-4.56% |
| 22-05-07 | 173,400 | ▼-7,150 | ▼-3.96% |
| 22-05-06 | 180,550 | ▼-3,700 | ▼-2.01% |
| 22-05-05 | 184,250 | ▼-19,250 | ▼-9.46% |
| 22-05-04 | 203,500 | ▲21,300 | ▲11.69% |
| 22-05-03 | 182,200 | ▼-3,000 | ▼-1.62% |
| 22-05-02 | 185,200 | ▼-3,000 | ▼-1.59% |
| 22-05-01 | 188,200 | ▲1,800 | ▲0.97% |
| 22-04-30 | 186,400 | ▼-16,250 | ▼-8.02% |
| 22-04-29 | 202,650 | ▼-9,250 | ▼-4.37% |
| 22-04-28 | 211,900 | ▼-2,650 | ▼-1.24% |
| 22-04-27 | 214,550 | ▲12,000 | ▲5.92% |
| 22-04-26 | 202,550 | ▼-9,250 | ▼-4.37% |
| 22-04-25 | 211,800 | ▲2,150 | ▲1.03% |
| 22-04-24 | 209,650 | ▼-9,150 | ▼-4.18% |
| 22-04-23 | 218,800 | ▼-3,300 | ▼-1.49% |
| 22-04-22 | 222,100 | ▲3,550 | ▲1.62% |
| 22-04-21 | 218,550 | ▼-13,200 | ▼-5.7% |
| 22-04-20 | 231,750 | ▲5,100 | ▲2.25% |
| 22-04-19 | 226,650 | ▲15,700 | ▲7.44% |
| 22-04-18 | 210,950 | ▲450 | ▲0.21% |
| 22-04-17 | 210,500 | ▼-5,050 | ▼-2.34% |
| 22-04-16 | 215,550 | ▼-5,000 | ▼-2.27% |
| 22-04-15 | 220,550 | ▲4,150 | ▲1.92% |
| 22-04-14 | 216,400 | ▼-7,900 | ▼-3.52% |
| 22-04-13 | 224,300 | ▲17,050 | ▲8.23% |
| 22-04-12 | 207,250 | ▲7,100 | ▲3.55% |
| 22-04-11 | 200,150 | ▼-20,800 | ▼-9.41% |
| 22-04-10 | 220,950 | ▼-10,350 | ▼-4.47% |
| 22-04-09 | 231,300 | ▲1,050 | ▲0.46% |
| 22-04-08 | 230,250 | ▼-20,850 | ▼-8.3% |
| 22-04-07 | 251,100 | ▲15,800 | ▲6.71% |
| 22-04-06 | 235,300 | ▼-38,050 | ▼-13.92% |
| 22-04-05 | 273,350 | ▼-18,250 | ▼-6.26% |
| 22-04-04 | 291,600 | ▼-5,000 | ▼-1.69% |
| 22-04-03 | 296,600 | ▲5,700 | ▲1.96% |
| 22-04-02 | 290,900 | ▼-5,600 | ▼-1.89% |
| 22-04-01 | 296,500 | ▲45,600 | ▲18.17% |
| 22-03-31 | 250,900 | ▼-16,250 | ▼-6.08% |
| 22-03-30 | 267,150 | ▼-950 | ▼-0.35% |
| 22-03-29 | 268,100 | ▲65,100 | ▲32.07% |
| 22-03-28 | 203,000 | ▲1,700 | ▲0.84% |
| 22-03-27 | 201,300 | ▲3,650 | ▲1.85% |
| 22-03-26 | 197,650 | ▲200 | ▲0.1% |
| 22-03-25 | 197,450 | ▼-3,900 | ▼-1.94% |
| 22-03-24 | 201,350 | ▲11,500 | ▲6.06% |
| 22-03-23 | 189,850 | ▲2,950 | ▲1.58% |
| 22-03-22 | 186,900 | ▼-1,050 | ▼-0.56% |
| 22-03-21 | 187,950 | ▲950 | ▲0.51% |
| 22-03-20 | 187,000 | ▼-3,850 | ▼-2.02% |
| 22-03-19 | 190,850 | ▼-3,600 | ▼-1.85% |
| 22-03-18 | 194,450 | ▲3,850 | ▲2.02% |
| 22-03-17 | 190,600 | ▲17,100 | ▲9.86% |
| 22-03-16 | 173,500 | ▲22,650 | ▲15.01% |
| 22-03-15 | 150,850 | ▲3,950 | ▲2.69% |
| 22-03-14 | 146,900 | ▲1,450 | ▲1% |
| 22-03-13 | 145,450 | ▼-4,950 | ▼-3.29% |
| 22-03-12 | 150,400 | ▲5,100 | ▲3.51% |
| 22-03-11 | 145,300 | ▼-2,700 | ▼-1.82% |
| 22-03-10 | 148,000 | ▼-8,650 | ▼-5.52% |
| 22-03-09 | 156,650 | ▲5,300 | ▲3.5% |
| 22-03-08 | 151,350 | ▲6,000 | ▲4.13% |
| 22-03-07 | 145,350 | ▼-50 | ▼-0.03% |
| 22-03-06 | 145,400 | ▼-8,400 | ▼-5.46% |
| 22-03-05 | 153,800 | ▼-150 | ▼-0.1% |
| 22-03-04 | 153,950 | ▼-4,750 | ▼-2.99% |
| 22-03-03 | 158,700 | ▼-9,050 | ▼-5.39% |
| 22-03-02 | 167,750 | ▼-6,050 | ▼-3.48% |
| 22-03-01 | 173,800 | ▼-2,700 | ▼-1.53% |
| 22-02-28 | 176,500 | ▲14,450 | ▲8.92% |
| 22-02-27 | 162,050 | ▼-5,100 | ▼-3.05% |
| 22-02-26 | 167,150 | ▼-2,800 | ▼-1.65% |
| 22-02-25 | 169,950 | ▲16,350 | ▲10.64% |
| 22-02-24 | 153,600 | ▼-6,050 | ▼-3.79% |
| 22-02-23 | 159,650 | ▼-4,100 | ▼-2.5% |
| 22-02-22 | 163,750 | ▲6,100 | ▲3.87% |
| 22-02-21 | 157,650 | ▼-11,400 | ▼-6.74% |
| 22-02-20 | 169,050 | ▼-9,600 | ▼-5.37% |
| 22-02-19 | 178,650 | ▼-100 | ▼-0.06% |
| 22-02-18 | 178,750 | ▼-7,700 | ▼-4.13% |
| 22-02-17 | 186,450 | ▼-20,450 | ▼-9.88% |
| 22-02-16 | 206,900 | ▼-1,200 | ▼-0.58% |
| 22-02-15 | 208,100 | ▲12,400 | ▲6.34% |
| 22-02-14 | 195,700 | ▲1,850 | ▲0.95% |
| 22-02-13 | 193,850 | ▼-4,550 | ▼-2.29% |
| 22-02-12 | 198,400 | ▼-1,950 | ▼-0.97% |
| 22-02-11 | 200,350 | ▼-14,000 | ▼-6.53% |
| 22-02-10 | 214,350 | ▼-12,800 | ▼-5.64% |
| 22-02-09 | 227,150 | ▲3,050 | ▲1.36% |
| 22-02-08 | 224,100 | ▲1,750 | ▲0.79% |
| 22-02-07 | 222,350 | ▲9,950 | ▲4.68% |
| 22-02-06 | 212,400 | ▲8,500 | ▲4.17% |
| 22-02-05 | 203,900 | ▲900 | ▲0.44% |
| 22-02-04 | 203,000 | ▲15,400 | ▲8.21% |
| 22-02-03 | 187,600 | ▲650 | ▲0.35% |
| 22-02-02 | 186,950 | ▼-14,900 | ▼-7.38% |
| 22-02-01 | 201,850 | ▲7,950 | ▲4.1% |
| 22-01-31 | 193,900 | ▲7,950 | ▲4.28% |
| 22-01-30 | 185,950 | ▼-4,300 | ▼-2.26% |
| 22-01-29 | 190,250 | ▲6,250 | ▲3.4% |
| 22-01-28 | 184,000 | ▲6,100 | ▲3.43% |
| 22-01-27 | 177,900 | ▼-2,100 | ▼-1.17% |
| 22-01-26 | 180,000 | ▼-4,850 | ▼-2.62% |
| 22-01-25 | 184,850 | ▼-1,600 | ▼-0.86% |
| 22-01-24 | 186,450 | ▼-6,550 | ▼-3.39% |
| 22-01-23 | 193,000 | ▲10,650 | ▲5.84% |
| 22-01-22 | 182,350 | ▼-30,800 | ▼-14.45% |
| 22-01-21 | 213,150 | ▼-29,250 | ▼-12.07% |
| 22-01-20 | 242,400 | ▼-11,300 | ▼-4.45% |
| 22-01-19 | 253,700 | ▼-27,400 | ▼-9.75% |
| 22-01-18 | 281,100 | ▲4,950 | ▲1.79% |
| 22-01-17 | 276,150 | ▼-17,850 | ▼-6.07% |
| 22-01-16 | 294,000 | ▲4,600 | ▲1.59% |
| 22-01-15 | 289,400 | ▲17,900 | ▲6.59% |
| 22-01-14 | 271,500 | ▲16,500 | ▲6.47% |
| 22-01-13 | 255,000 | ▼-10,600 | ▼-3.99% |
| 22-01-12 | 265,600 | ▲4,700 | ▲1.8% |
| 22-01-11 | 260,900 | ▲15,400 | ▲6.27% |
| 22-01-10 | 245,500 | ▼-13,600 | ▼-5.25% |
| 22-01-09 | 259,100 | ▼-6,200 | ▼-2.34% |
| 22-01-08 | 265,300 | ▲3,000 | ▲1.14% |
| 22-01-07 | 262,300 | ▼-11,300 | ▼-4.13% |
| 22-01-06 | 273,600 | ▼-11,450 | ▼-4.02% |
| 22-01-05 | 285,050 | ▼-22,900 | ▼-7.44% |
| 22-01-04 | 307,950 | ▼-17,500 | ▼-5.38% |
| 22-01-03 | 325,450 | ▲3,550 | ▲1.1% |
| 22-01-02 | 321,900 | ▼-2,000 | ▼-0.62% |
| 22-01-01 | 323,900 | ▲13,400 | ▲4.32% |
| 21-12-31 | 310,500 | ▼-8,950 | ▼-2.8% |
| 21-12-30 | 319,450 | ▲29,850 | ▲10.31% |
| 21-12-29 | 289,600 | ▼-20,100 | ▼-6.49% |
| 21-12-28 | 309,700 | ▼-26,100 | ▼-7.77% |
| 21-12-27 | 335,800 | ▲11,500 | ▲3.55% |
| 21-12-26 | 324,300 | ▲4,700 | ▲1.47% |
| 21-12-25 | 319,600 | ▼-10,850 | ▼-3.28% |
| 21-12-24 | 330,450 | ▲31,750 | ▲10.63% |
| 21-12-23 | 298,700 | ▲45,150 | ▲17.81% |
| 21-12-22 | 253,550 | ▲25,100 | ▲10.99% |
| 21-12-21 | 228,450 | ▲5,400 | ▲2.42% |
| 21-12-20 | 223,050 | ▼-5,500 | ▼-2.41% |
| 21-12-19 | 228,550 | ▼-11,900 | ▼-4.95% |
| 21-12-18 | 240,450 | ▲4,700 | ▲1.99% |
| 21-12-17 | 235,750 | ▲16,750 | ▲7.65% |
| 21-12-16 | 219,000 | ▲2,300 | ▲1.06% |
| 21-12-15 | 216,700 | ▲7,050 | ▲3.36% |
| 21-12-14 | 209,650 | ▲5,400 | ▲2.64% |
| 21-12-13 | 204,250 | ▼-18,550 | ▼-8.33% |
| 21-12-12 | 222,800 | ▼-2,000 | ▼-0.89% |
| 21-12-11 | 224,800 | ▲12,600 | ▲5.94% |
| 21-12-10 | 212,200 | ▼-9,800 | ▼-4.41% |
| 21-12-09 | 222,000 | ▼-28,450 | ▼-11.36% |
| 21-12-08 | 250,450 | ▲16,850 | ▲7.21% |
| 21-12-07 | 233,600 | ▲3,100 | ▲1.34% |
| 21-12-06 | 230,500 | ▼-9,300 | ▼-3.88% |
| 21-12-05 | 239,800 | ▼-15,200 | ▼-5.96% |
| 21-12-04 | 255,000 | ▼-31,650 | ▼-11.04% |
| 21-12-03 | 286,650 | ▼-17,250 | ▼-5.68% |
| 21-12-02 | 303,900 | ▼-8,000 | ▼-2.56% |
| 21-12-01 | 311,900 | ▼-6,550 | ▼-2.06% |
| 21-11-30 | 318,450 | ▲6,500 | ▲2.08% |
| 21-11-29 | 311,950 | ▲10,800 | ▲3.59% |
| 21-11-28 | 301,150 | ▲1,600 | ▲0.53% |
| 21-11-27 | 299,550 | ▲3,450 | ▲1.17% |
| 21-11-26 | 296,100 | ▼-30,700 | ▼-9.39% |
| 21-11-25 | 326,800 | ▲8,000 | ▲2.51% |
| 21-11-24 | 318,800 | ▼-17,800 | ▼-5.29% |
| 21-11-23 | 336,600 | ▲6,200 | ▲1.88% |
| 21-11-22 | 330,400 | ▼-3,400 | ▼-1.02% |
| 21-11-21 | 333,800 | ▼-5,250 | ▼-1.55% |
| 21-11-20 | 339,050 | ▼-6,050 | ▼-1.75% |
| 21-11-19 | 345,100 | ▲21,050 | ▲6.5% |
| 21-11-18 | 324,050 | ▼-24,900 | ▼-7.14% |
| 21-11-17 | 348,950 | ▲6,050 | ▲1.76% |
| 21-11-16 | 342,900 | ▼-26,350 | ▼-7.14% |
| 21-11-15 | 369,250 | ▼-13,350 | ▼-3.49% |
| 21-11-14 | 382,600 | ▲4,850 | ▲1.28% |
| 21-11-13 | 377,750 | ▲2,550 | ▲0.68% |
| 21-11-12 | 375,200 | ▼-4,600 | ▼-1.21% |
| 21-11-11 | 379,800 | ▼-4,300 | ▼-1.12% |
| 21-11-10 | 384,100 | ▼-21,500 | ▼-5.3% |
| 21-11-09 | 405,600 | ▲4,550 | ▲1.13% |
| 21-11-08 | 401,050 | ▲13,250 | ▲3.42% |
| 21-11-07 | 387,800 | ▲1,750 | ▲0.45% |
| 21-11-06 | 386,050 | ▼-12,150 | ▼-3.05% |
| 21-11-05 | 398,200 | ▼-2,150 | ▼-0.54% |
| 21-11-04 | 400,350 | ▲14,350 | ▲3.72% |
| 21-11-03 | 386,000 | ▲4,450 | ▲1.17% |
| 21-11-02 | 381,550 | ▼-3,350 | ▼-0.87% |
| 21-11-01 | 384,900 | ▲13,800 | ▲3.72% |
| 21-10-31 | 371,100 | ▼-5,600 | ▼-1.49% |
| 21-10-30 | 376,700 | ▼-16,650 | ▼-4.23% |
| 21-10-29 | 393,350 | ▼-15,300 | ▼-3.74% |
| 21-10-28 | 408,650 | ▲8,800 | ▲2.2% |
