GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

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%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남