시장 데이터를 불러오는 중
전체 종목
Avantis International Equity ETF 과거 주가
Avantis International Equity ETF · AVDE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis International Equity ETF · AVDE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩120,140 | ₩120,489 | ₩119,952 | ₩120,462 | +0.27% | 86.4만 |
| 2026.10.08 | ₩119,228 | ₩119,832 | ₩118,879 | ₩119,765 | +0.45% | 139.9만 |
| 2026.10.07 | ₩119,966 | ₩120,248 | ₩119,609 | ₩120,033 | +0.06% | 124.7만 |
| 2026.10.06 | ₩121,723 | ₩121,971 | ₩121,415 | ₩121,509 | -0.18% | 96.4만 |
| 2026.10.05 | ₩120,744 | ₩121,401 | ₩120,201 | ₩121,213 | +0.39% | 109.4만 |
| 2026.10.02 | ₩120,798 | ₩121,307 | ₩120,382 | ₩121,173 | +0.31% | 109.8만 |
| 2026.10.01 | ₩120,382 | ₩120,516 | ₩119,282 | ₩119,859 | -0.43% | 362만 |
| 2026.09.30 | ₩122,152 | ₩122,179 | ₩120,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,878 |
| -1.04% |
| 410.3만 |
| 2026.09.29 | ₩122,005 | ₩122,005 | ₩121,026 | ₩121,723 | -0.23% | 155.7만 |
|---|
| 2026.09.28 | ₩122,407 | ₩123,065 | ₩121,951 | ₩122,421 | +0.01% | 144.4만 |
|---|
| 2026.09.25 | ₩122,716 | ₩123,199 | ₩122,300 | ₩123,118 | +0.33% | 120.2만 |
|---|
| 2026.09.24 | ₩122,059 | ₩122,474 | ₩121,408 | ₩122,166 | +0.09% | 320.7만 |
|---|
| 2026.09.23 | ₩123,172 | ₩123,252 | ₩122,072 | ₩122,407 | -0.62% | 106.5만 |
|---|
| 2026.09.22 | ₩124,178 | ₩124,762 | ₩123,762 | ₩124,460 | +0.23% | 92.9만 |
|---|
| 2026.09.21 | ₩123,950 | ₩124,165 | ₩123,487 | ₩123,963 | +0.01% | 66.3만 |
|---|
| 2026.09.18 | ₩123,038 | ₩123,085 | ₩122,535 | ₩122,998 | -0.03% | 75.4만 |
|---|
| 2026.09.17 | ₩124,272 | ₩124,373 | ₩123,890 | ₩124,030 | -0.19% | 84.6만 |
|---|
| 2026.09.16 | ₩123,896 | ₩124,198 | ₩122,099 | ₩122,837 | -0.86% | 77.3만 |
|---|
| 2026.09.15 | ₩123,199 | ₩123,313 | ₩122,743 | ₩123,252 | +0.04% | 87.8만 |
|---|
| 2026.09.14 | ₩123,494 | ₩124,232 | ₩123,133 | ₩123,588 | +0.08% | 84.8만 |
|---|
| 2026.09.11 | ₩124,889 | ₩125,023 | ₩124,473 | ₩124,674 | -0.17% | 79.7만 |
|---|
| 2026.09.10 | ₩124,017 | ₩124,285 | ₩123,373 | ₩123,588 | -0.35% | 104만 |
|---|
| 2026.09.09 | ₩125,506 | ₩125,690 | ₩124,648 | ₩124,715 | -0.63% | 96.5만 |
|---|
| 2026.09.08 | ₩126,271 | ₩126,412 | ₩125,654 | ₩125,680 | -0.47% | 82.4만 |
|---|
| 2026.09.04 | ₩126,365 | ₩127,076 | ₩126,257 | ₩126,780 | +0.33% | 70.4만 |
|---|
| 2026.09.03 | ₩126,338 | ₩126,955 | ₩126,043 | ₩126,767 | +0.34% | 84.5만 |
|---|
| 2026.09.02 | ₩124,715 | ₩125,218 | ₩124,661 | ₩125,211 | +0.40% | 95만 |
|---|
| 2026.09.01 | ₩125,010 | ₩125,452 | ₩124,305 | ₩124,500 | -0.41% | 71.3만 |
|---|
| 2026.08.31 | ₩126,257 | ₩126,311 | ₩125,399 | ₩125,600 | -0.52% | 69.2만 |
|---|
| 2026.08.28 | ₩126,874 | ₩127,116 | ₩125,560 | ₩125,855 | -0.80% | 90.9만 |
|---|
| 2026.08.27 | ₩126,405 | ₩126,505 | ₩125,982 | ₩126,485 | +0.06% | 73.1만 |
|---|
| 2026.08.26 | ₩126,982 | ₩127,196 | ₩126,492 | ₩126,579 | -0.32% | 105.5만 |
|---|
| 2026.08.25 | ₩126,687 | ₩127,143 | ₩126,465 | ₩127,076 | +0.31% | 69.7만 |
|---|
| 2026.08.24 | ₩126,217 | ₩126,271 | ₩125,902 | ₩126,163 | -0.04% | 68.6만 |
|---|
| 2026.08.21 | ₩126,566 | ₩126,579 | ₩126,183 | ₩126,445 | -0.10% | 123.8만 |
|---|
| 2026.08.20 | ₩125,238 | ₩125,908 | ₩125,090 | ₩125,358 | +0.10% | 129.2만 |
|---|
| 2026.08.19 | ₩125,801 | ₩126,110 | ₩125,251 | ₩125,613 | -0.15% | 86.2만 |
|---|
| 2026.08.18 | ₩125,774 | ₩126,103 | ₩125,057 | ₩125,077 | -0.55% | 234.7만 |
|---|
| 2026.08.17 | ₩126,512 | ₩126,928 | ₩126,365 | ₩126,526 | +0.01% | 80.6만 |
|---|
| 2026.08.14 | ₩126,472 | ₩126,848 | ₩126,304 | ₩126,485 | +0.01% | 68.2만 |
|---|
| 2026.08.13 | ₩126,244 | ₩126,519 | ₩126,076 | ₩126,324 | +0.06% | 75만 |
|---|
| 2026.08.12 | ₩126,378 | ₩126,539 | ₩125,962 | ₩126,150 | -0.18% | 131.6만 |
|---|
| 2026.08.11 | ₩125,949 | ₩126,056 | ₩125,265 | ₩125,519 | -0.34% | 85.2만 |
|---|
| 2026.08.10 | ₩125,493 | ₩125,734 | ₩125,325 | ₩125,466 | -0.02% | 85만 |
|---|
| 2026.08.07 | ₩126,002 | ₩126,103 | ₩125,600 | ₩126,029 | +0.02% | 101.7만 |
|---|
| 2026.08.06 | ₩124,902 | ₩125,271 | ₩124,460 | ₩124,648 | -0.20% | 102.1만 |
|---|
| 2026.08.05 | ₩125,184 | ₩125,358 | ₩124,688 | ₩124,715 | -0.38% | 100.9만 |
|---|
| 2026.08.04 | ₩123,561 | ₩124,394 | ₩123,413 | ₩124,218 | +0.53% | 88.2만 |
|---|
| 2026.08.03 | ₩122,354 | ₩122,884 | ₩122,220 | ₩122,823 | +0.38% | 82.7만 |
|---|
| 2026.07.31 | ₩122,367 | ₩122,629 | ₩121,160 | ₩122,354 | -0.01% | 76.1만 |
|---|
| 2026.07.30 | ₩121,629 | ₩122,964 | ₩121,388 | ₩122,917 | +1.06% | 173.6만 |
|---|
| 2026.07.29 | ₩120,315 | ₩121,441 | ₩119,282 | ₩119,818 | -0.41% | 114.2만 |
|---|
| 2026.07.28 | ₩120,020 | ₩120,878 | ₩119,778 | ₩120,583 | +0.47% | 131만 |
|---|
| 2026.07.27 | ₩121,294 | ₩121,495 | ₩120,308 | ₩120,851 | -0.36% | 74만 |
|---|
| 2026.07.24 | ₩120,610 | ₩121,101 | ₩120,308 | ₩120,476 | -0.11% | 63.1만 |
|---|
| 2026.07.23 | ₩119,765 | ₩120,409 | ₩119,510 | ₩119,926 | +0.13% | 79.9만 |
|---|
| 2026.07.22 | ₩121,267 | ₩121,629 | ₩121,207 | ₩121,254 | -0.01% | 80.8만 |
|---|
| 2026.07.21 | ₩119,939 | ₩120,845 | ₩119,563 | ₩120,731 | +0.66% | 85.3만 |
|---|
| 2026.07.20 | ₩119,724 | ₩119,939 | ₩118,893 | ₩118,960 | -0.64% | 89.3만 |
|---|
| 2026.07.17 | ₩118,960 | ₩119,993 | ₩118,946 | ₩119,832 | +0.73% | 90.2만 |
|---|
| 2026.07.16 | ₩120,382 | ₩120,918 | ₩120,174 | ₩120,476 | +0.08% | 82.9만 |
|---|
| 2026.07.15 | ₩121,254 | ₩121,797 | ₩120,663 | ₩121,549 | +0.24% | 75.6만 |
|---|
| 2026.07.14 | ₩121,173 | ₩121,737 | ₩120,697 | ₩120,798 | -0.31% | 101만 |
|---|
| 2026.07.13 | ₩120,328 | ₩120,529 | ₩119,577 | ₩119,751 | -0.48% | 102만 |
|---|
| 2026.07.10 | ₩120,476 | ₩121,026 | ₩120,073 | ₩120,784 | +0.26% | 144.8만 |
|---|
| 2026.07.09 | ₩119,778 | ₩120,194 | ₩119,644 | ₩119,926 | +0.12% | 79.4만 |
|---|
| 2026.07.08 | ₩118,987 | ₩119,550 | ₩118,242 | ₩119,523 | +0.45% | 91.1만 |
|---|
| 2026.07.07 | ₩121,361 | ₩121,455 | ₩120,066 | ₩120,382 | -0.81% | 77.9만 |
|---|
| 2026.07.06 | ₩121,294 | ₩121,951 | ₩121,294 | ₩121,898 | +0.50% | 123.5만 |
|---|
| 2026.07.02 | ₩120,905 | ₩121,569 | ₩119,899 | ₩120,623 | -0.23% | 137만 |
|---|
| 2026.07.01 | ₩119,134 | ₩119,832 | ₩118,987 | ₩119,376 | +0.20% | 136만 |
|---|
| 2026.06.30 | ₩119,335 | ₩119,812 | ₩119,094 | ₩119,657 | +0.27% | 109.5만 |
|---|
| 2026.06.29 | ₩119,241 | ₩119,449 | ₩118,376 | ₩119,402 | +0.14% | 88.5만 |
|---|
| 2026.06.26 | ₩118,785 | ₩119,584 | ₩118,738 | ₩118,866 | +0.07% | 94.5만 |
|---|
| 2026.06.25 | ₩119,899 | ₩120,234 | ₩119,181 | ₩119,577 | -0.27% | 86.4만 |
|---|
| 2026.06.24 | ₩118,383 | ₩119,094 | ₩118,276 | ₩118,692 | +0.26% | 100.9만 |
|---|
| 2026.06.23 | ₩119,094 | ₩119,778 | ₩118,933 | ₩119,148 | +0.05% | 141.5만 |
|---|
| 2026.06.22 | ₩121,549 | ₩121,817 | ₩121,368 | ₩121,602 | +0.04% | 102.3만 |
|---|
| 2026.06.18 | ₩121,535 | ₩121,535 | ₩120,871 | ₩121,066 | -0.39% | 74.2만 |
|---|
| 2026.06.17 | ₩122,380 | ₩122,837 | ₩120,616 | ₩120,838 | -1.26% | 95.8만 |
|---|
| 2026.06.16 | ₩122,179 | ₩122,354 | ₩121,797 | ₩121,844 | -0.27% | 75.3만 |
|---|
| 2026.06.15 | ₩122,287 | ₩122,293 | ₩121,435 | ₩121,509 | -0.64% | 105.5만 |
|---|
| 2026.06.12 | ₩120,315 | ₩121,039 | ₩119,791 | ₩120,704 | +0.32% | 121만 |
|---|
| 2026.06.11 | ₩117,779 | ₩120,194 | ₩117,444 | ₩119,993 | +1.88% | 156.7만 |
|---|
| 2026.06.10 | ₩117,444 | ₩118,168 | ₩116,619 | ₩116,626 | -0.70% | 147.1만 |
|---|
| 2026.06.09 | ₩119,362 | ₩119,791 | ₩116,599 | ₩118,276 | -0.91% | 181.3만 |
|---|
| 2026.06.08 | ₩120,462 | ₩120,690 | ₩119,698 | ₩119,912 | -0.46% | 99.9만 |
|---|
| 2026.06.05 | ₩121,871 | ₩121,911 | ₩119,188 | ₩119,483 | -1.96% | 107.3만 |
|---|
| 2026.06.04 | ₩122,501 | ₩122,830 | ₩122,221 | ₩122,716 | +0.18% | 73.9만 |
|---|
| 2026.06.03 | ₩122,394 | ₩122,568 | ₩121,904 | ₩121,938 | -0.37% | 87.5만 |
|---|
| 2026.06.02 | ₩122,313 | ₩123,132 | ₩122,313 | ₩123,011 | +0.57% | 114.7만 |
|---|
| 2026.06.01 | ₩121,991 | ₩122,582 | ₩121,388 | ₩122,139 | +0.12% | 91.2만 |
|---|
| 2026.05.29 | ₩123,199 | ₩123,695 | ₩122,823 | ₩122,944 | -0.21% | 94.3만 |
|---|
| 2026.05.28 | ₩122,032 | ₩122,984 | ₩121,723 | ₩122,582 | +0.45% | 117.8만 |
|---|
| 2026.05.27 | ₩123,038 | ₩123,132 | ₩122,562 | ₩122,769 | -0.22% | 89.6만 |
|---|
| 2026.05.26 | ₩123,574 | ₩123,802 | ₩123,024 | ₩123,387 | -0.15% | 71.2만 |
|---|
| 2026.05.22 | ₩121,978 | ₩122,273 | ₩121,522 | ₩121,790 | -0.15% | 91.9만 |
|---|
| 2026.05.21 | ₩120,529 | ₩122,340 | ₩120,301 | ₩121,924 | +1.16% | 105.7만 |
|---|
| 2026.05.20 | ₩119,805 | ₩121,790 | ₩119,671 | ₩121,441 | +1.37% | 142.1만 |
|---|
| 2026.05.19 | ₩119,765 | ₩120,274 | ₩119,329 | ₩119,617 | -0.12% | 107.7만 |
|---|
| 2026.05.18 | ₩120,717 | ₩120,999 | ₩119,912 | ₩120,838 | +0.10% | 128.3만 |
|---|
| 2026.05.15 | ₩120,341 | ₩120,368 | ₩119,745 | ₩119,926 | -0.35% | 107.8만 |
|---|
| 2026.05.14 | ₩122,582 | ₩122,649 | ₩122,159 | ₩122,206 | -0.31% | 122.6만 |
|---|
| 2026.05.13 | ₩121,830 | ₩122,609 | ₩121,683 | ₩122,568 | +0.61% | 91.3만 |
|---|
| 2026.05.12 | ₩121,428 | ₩122,032 | ₩120,764 | ₩121,884 | +0.38% | 171.2만 |
|---|
| 2026.05.11 | ₩122,246 | ₩122,709 | ₩122,206 | ₩122,434 | +0.15% | 205.6만 |
|---|
| 2026.05.08 | ₩122,085 | ₩122,360 | ₩121,670 | ₩122,246 | +0.13% | 115.5만 |
|---|
| 2026.05.07 | ₩123,091 | ₩123,091 | ₩120,878 | ₩120,959 | -1.73% | 141.3만 |
|---|
| 2026.05.06 | ₩122,273 | ₩122,676 | ₩122,085 | ₩122,501 | +0.19% | 84.9만 |
|---|
| 2026.05.05 | ₩119,429 | ₩119,859 | ₩118,960 | ₩119,698 | +0.22% | 97.3만 |
|---|
| 2026.05.04 | ₩119,081 | ₩119,443 | ₩117,920 | ₩118,302 | -0.65% | 94.1만 |
|---|
| 2026.05.01 | ₩120,368 | ₩120,684 | ₩119,805 | ₩119,818 | -0.46% | 95.6만 |
|---|
| 2026.04.30 | ₩119,054 | ₩120,516 | ₩118,839 | ₩120,274 | +1.03% | 97.6만 |
|---|
| 2026.04.29 | ₩118,115 | ₩118,115 | ₩116,934 | ₩117,404 | -0.60% | 85.3만 |
|---|
| 2026.04.28 | ₩118,732 | ₩118,933 | ₩118,155 | ₩118,598 | -0.11% | 85.2만 |
|---|
| 2026.04.27 | ₩119,470 | ₩119,718 | ₩118,906 | ₩119,000 | -0.39% | 89.3만 |
|---|
| 2026.04.24 | ₩118,973 | ₩119,389 | ₩118,571 | ₩119,201 | +0.19% | 98.1만 |
|---|
| 2026.04.23 | ₩119,402 | ₩119,801 | ₩117,578 | ₩118,866 | -0.45% | 112.9만 |
|---|
| 2026.04.22 | ₩120,046 | ₩120,167 | ₩119,342 | ₩119,684 | -0.30% | 98.2만 |
|---|
| 2026.04.21 | ₩121,039 | ₩121,173 | ₩119,094 | ₩119,188 | -1.53% | 98.2만 |
|---|
| 2026.04.20 | ₩121,455 | ₩121,670 | ₩120,865 | ₩121,643 | +0.15% | 74.5만 |
|---|
| 2026.04.17 | ₩122,461 | ₩123,065 | ₩122,072 | ₩122,179 | -0.23% | 77.4만 |
|---|
| 2026.04.16 | ₩121,482 | ₩121,576 | ₩120,533 | ₩120,932 | -0.45% | 114.6만 |
|---|
| 2026.04.15 | ₩121,240 | ₩121,287 | ₩120,771 | ₩121,106 | -0.11% | 109.3만 |
|---|
| 2026.04.14 | ₩121,468 | ₩121,891 | ₩121,160 | ₩121,696 | +0.19% | 85.3만 |
|---|
| 2026.04.13 | ₩119,067 | ₩120,804 | ₩118,866 | ₩120,690 | +1.36% | 87.5만 |
|---|
| 2026.04.10 | ₩120,409 | ₩120,576 | ₩119,577 | ₩119,993 | -0.35% | 67.5만 |
|---|
| 2026.04.09 | ₩118,973 | ₩120,214 | ₩118,564 | ₩119,590 | +0.52% | 106.5만 |
|---|
| 2026.04.08 | ₩120,207 | ₩120,248 | ₩118,985 | ₩119,778 | -0.36% | 102.2만 |
|---|
| 2026.04.07 | ₩114,788 | ₩115,740 | ₩113,822 | ₩115,553 | +0.67% | 93.5만 |
|---|
| 2026.04.06 | ₩115,298 | ₩115,915 | ₩115,016 | ₩115,660 | +0.31% | 116.3만 |
|---|
| 2026.04.02 | ₩113,285 | ₩115,351 | ₩113,098 | ₩114,962 | +1.48% | 146.3만 |
|---|
| 2026.04.01 | ₩115,606 | ₩116,424 | ₩115,137 | ₩115,566 | -0.03% | 140.9만 |
|---|
| 2026.03.31 | ₩112,011 | ₩113,849 | ₩111,568 | ₩113,809 | +1.60% | 224.3만 |
|---|
| 2026.03.30 | ₩111,233 | ₩111,407 | ₩109,851 | ₩110,307 | -0.83% | 99.8만 |
|---|
| 2026.03.27 | ₩110,616 | ₩111,367 | ₩109,845 | ₩110,160 | -0.41% | 131.1만 |
|---|
| 2026.03.26 | ₩112,078 | ₩112,870 | ₩110,951 | ₩110,992 | -0.97% | 108.5만 |
|---|
| 2026.03.25 | ₩113,701 | ₩113,862 | ₩112,762 | ₩113,366 | -0.29% | 116.6만 |
|---|
| 2026.03.24 | ₩110,723 | ₩112,226 | ₩110,509 | ₩111,528 | +0.73% | 167만 |
|---|
| 2026.03.23 | ₩111,394 | ₩113,218 | ₩110,851 | ₩111,864 | +0.42% | 190.9만 |
|---|
| 2026.03.20 | ₩112,253 | ₩112,253 | ₩108,832 | ₩109,449 | -2.50% | 194.7만 |
|---|
| 2026.03.19 | ₩110,925 | ₩113,299 | ₩110,737 | ₩112,682 | +1.58% | 178.4만 |
|---|
| 2026.03.18 | ₩114,506 | ₩114,587 | ₩112,997 | ₩113,071 | -1.25% | 110.5만 |
|---|
| 2026.03.17 | ₩115,257 | ₩115,526 | ₩114,667 | ₩114,868 | -0.34% | 76.1만 |
|---|
| 2026.03.16 | ₩113,983 | ₩114,741 | ₩113,674 | ₩114,453 | +0.41% | 121.5만 |
|---|
| 2026.03.13 | ₩114,318 | ₩114,681 | ₩112,427 | ₩112,628 | -1.48% | 130만 |
|---|
| 2026.03.12 | ₩114,895 | ₩114,922 | ₩113,670 | ₩114,184 | -0.62% | 114.4만 |
|---|
| 2026.03.11 | ₩115,754 | ₩116,290 | ₩115,224 | ₩116,009 | +0.22% | 100.3만 |
|---|
| 2026.03.10 | ₩116,746 | ₩117,975 | ₩116,049 | ₩116,317 | -0.37% | 186.8만 |
|---|
| 2026.03.09 | ₩113,393 | ₩116,210 | ₩112,554 | ₩115,915 | +2.22% | 168.4만 |
|---|
| 2026.03.06 | ₩114,613 | ₩115,995 | ₩114,176 | ₩115,539 | +0.81% | 83.1만 |
|---|
| 2026.03.05 | ₩117,618 | ₩117,927 | ₩115,499 | ₩116,585 | -0.88% | 145.4만 |
|---|
| 2026.03.04 | ₩118,611 | ₩119,161 | ₩118,007 | ₩119,000 | +0.33% | 167.8만 |
|---|
| 2026.03.03 | ₩116,746 | ₩118,383 | ₩115,204 | ₩117,927 | +1.01% | 187.9만 |
|---|
| 2026.03.02 | ₩121,321 | ₩122,152 | ₩121,012 | ₩121,710 | +0.32% | 143.1만 |
|---|
| 2026.02.27 | ₩123,843 | ₩124,218 | ₩123,521 | ₩123,682 | -0.13% | 109.3만 |
|---|
| 2026.02.26 | ₩123,467 | ₩123,782 | ₩122,682 | ₩123,709 | +0.20% | 81.5만 |
|---|
| 2026.02.25 | ₩123,400 | ₩123,930 | ₩123,159 | ₩123,789 | +0.32% | 74.8만 |
|---|
| 2026.02.24 | ₩122,126 | ₩122,957 | ₩121,957 | ₩122,702 | +0.47% | 62.4만 |
|---|
| 2026.02.23 | ₩122,810 | ₩123,212 | ₩122,005 | ₩122,461 | -0.28% | 97.4만 |
|---|
| 2026.02.20 | ₩121,670 | ₩122,796 | ₩121,656 | ₩122,716 | +0.86% | 297.5만 |
|---|
| 2026.02.19 | ₩121,079 | ₩121,763 | ₩120,865 | ₩121,763 | +0.57% | 126.2만 |
|---|
| 2026.02.18 | ₩121,911 | ₩122,481 | ₩121,555 | ₩121,817 | -0.08% | 150.5만 |
|---|
| 2026.02.17 | ₩120,717 | ₩121,707 | ₩120,060 | ₩121,576 | +0.71% | 144.2만 |
|---|
| 2026.02.13 | ₩120,905 | ₩121,710 | ₩120,254 | ₩121,535 | +0.52% | 139.6만 |
|---|
| 2026.02.12 | ₩122,689 | ₩122,719 | ₩120,832 | ₩121,106 | -1.29% | 100.6만 |
|---|
| 2026.02.11 | ₩122,515 | ₩122,629 | ₩121,482 | ₩122,421 | -0.08% | 125.8만 |
|---|
| 2026.02.10 | ₩122,059 | ₩122,059 | ₩121,576 | ₩121,656 | -0.33% | 140.8만 |
|---|
| 2026.02.09 | ₩120,207 | ₩121,424 | ₩120,087 | ₩121,307 | +0.92% | 99.5만 |
|---|
| 2026.02.06 | ₩118,168 | ₩119,309 | ₩118,168 | ₩119,228 | +0.90% | 123.4만 |
|---|
| 2026.02.05 | ₩117,162 | ₩117,712 | ₩116,471 | ₩116,505 | -0.56% | 134.9만 |
|---|
| 2026.02.04 | ₩119,282 | ₩119,429 | ₩117,887 | ₩118,504 | -0.65% | 134.9만 |
|---|
| 2026.02.03 | ₩117,350 | ₩118,168 | ₩116,907 | ₩117,900 | +0.47% | 193만 |
|---|
| 2026.02.02 | ₩116,344 | ₩117,189 | ₩116,344 | ₩117,015 | +0.58% | 141만 |
|---|
| 2026.01.30 | ₩117,578 | ₩117,766 | ₩116,116 | ₩116,559 | -0.87% | 193.8만 |
|---|
| 2026.01.29 | ₩119,188 | ₩119,201 | ₩117,071 | ₩118,490 | -0.59% | 154.9만 |
|---|
| 2026.01.28 | ₩117,994 | ₩118,121 | ₩117,196 | ₩117,833 | -0.14% | 94.8만 |
|---|
| 2026.01.27 | ₩117,860 | ₩118,946 | ₩117,766 | ₩118,732 | +0.74% | 105.9만 |
|---|
| 2026.01.26 | ₩117,082 | ₩117,370 | ₩116,773 | ₩116,787 | -0.25% | 166.8만 |
|---|
| 2026.01.23 | ₩115,338 | ₩116,290 | ₩115,110 | ₩116,223 | +0.77% | 136.5만 |
|---|
| 2026.01.22 | ₩115,405 | ₩115,734 | ₩115,070 | ₩115,472 | +0.06% | 157.5만 |
|---|
| 2026.01.21 | ₩114,251 | ₩115,137 | ₩113,688 | ₩114,828 | +0.50% | 201.4만 |
|---|
| 2026.01.20 | ₩113,554 | ₩114,278 | ₩113,406 | ₩113,581 | +0.02% | 106.9만 |
|---|
| 2026.01.16 | ₩114,721 | ₩114,835 | ₩114,251 | ₩114,761 | +0.04% | 152.4만 |
|---|
| 2026.01.15 | ₩114,613 | ₩114,821 | ₩114,379 | ₩114,439 | -0.15% | 95.4만 |
|---|
| 2026.01.14 | ₩114,332 | ₩114,479 | ₩114,050 | ₩114,466 | +0.12% | 120.4만 |
|---|
| 2026.01.13 | ₩114,104 | ₩114,157 | ₩113,547 | ₩113,795 | -0.27% | 109.6만 |
|---|
| 2026.01.12 | ₩113,903 | ₩114,372 | ₩113,896 | ₩114,372 | +0.41% | 77.4만 |
|---|
| 2026.01.09 | ₩113,071 | ₩113,621 | ₩113,057 | ₩113,540 | +0.42% | 108.9만 |
|---|
| 2026.01.08 | ₩112,172 | ₩112,796 | ₩112,152 | ₩112,749 | +0.51% | 75.8만 |
|---|
| 2026.01.07 | ₩112,923 | ₩112,923 | ₩112,414 | ₩112,601 | -0.29% | 61.8만 |
|---|
| 2026.01.06 | ₩112,977 | ₩113,124 | ₩112,776 | ₩112,937 | -0.04% | 93.6만 |
|---|
| 2026.01.05 | ₩111,837 | ₩112,843 | ₩111,776 | ₩112,749 | +0.82% | 100.8만 |
|---|
| 2026.01.02 | ₩111,528 | ₩111,568 | ₩110,958 | ₩111,568 | +0.04% | 81.3만 |
|---|
| 2025.12.31 | ₩110,817 | ₩110,817 | ₩110,368 | ₩110,428 | -0.35% | 68.7만 |
|---|
| 2025.12.30 | ₩111,112 | ₩111,340 | ₩110,951 | ₩110,992 | -0.11% | 121.6만 |
|---|
| 2025.12.29 | ₩110,764 | ₩110,938 | ₩110,522 | ₩110,777 | +0.01% | 55.9만 |
|---|
| 2025.12.26 | ₩111,072 | ₩111,151 | ₩110,831 | ₩111,085 | +0.01% | 63.5만 |
|---|
| 2025.12.24 | ₩111,045 | ₩111,098 | ₩110,864 | ₩110,992 | -0.05% | 49.9만 |
|---|
| 2025.12.23 | ₩110,723 | ₩110,992 | ₩110,696 | ₩110,925 | +0.18% | 98.1만 |
|---|
| 2025.12.22 | ₩109,999 | ₩110,334 | ₩109,871 | ₩110,294 | +0.27% | 88.6만 |
|---|
| 2025.12.19 | ₩109,435 | ₩109,972 | ₩109,435 | ₩109,583 | +0.13% | 78.8만 |
|---|
| 2025.12.18 | ₩109,087 | ₩109,476 | ₩108,664 | ₩108,859 | -0.21% | 104.9만 |
|---|
| 2025.12.17 | ₩108,859 | ₩109,040 | ₩108,247 | ₩108,255 | -0.55% | 86.8만 |
|---|
| 2025.12.16 | ₩109,221 | ₩109,342 | ₩108,584 | ₩108,885 | -0.31% | 68.6만 |
|---|
| 2025.12.15 | ₩111,045 | ₩111,045 | ₩110,361 | ₩110,696 | -0.31% | 76만 |
|---|
| 2025.12.12 | ₩110,938 | ₩110,946 | ₩109,677 | ₩110,173 | -0.69% | 141.4만 |
|---|
| 2025.12.11 | ₩110,334 | ₩110,918 | ₩110,200 | ₩110,723 | +0.35% | 99.4만 |
|---|
| 2025.12.10 | ₩109,033 | ₩110,173 | ₩108,859 | ₩109,945 | +0.84% | 88.3만 |
|---|
| 2025.12.09 | ₩109,046 | ₩109,301 | ₩108,839 | ₩108,872 | -0.16% | 76.3만 |
|---|
| 2025.12.08 | ₩109,328 | ₩109,409 | ₩108,792 | ₩108,953 | -0.34% | 52.7만 |
|---|
| 2025.12.05 | ₩109,368 | ₩109,610 | ₩108,953 | ₩109,127 | -0.22% | 64.1만 |
|---|
| 2025.12.04 | ₩109,154 | ₩109,328 | ₩108,844 | ₩109,060 | -0.09% | 52.2만 |
|---|
| 2025.12.03 | ₩108,336 | ₩108,802 | ₩108,236 | ₩108,792 | +0.42% | 85.4만 |
|---|
| 2025.12.02 | ₩108,228 | ₩108,315 | ₩107,786 | ₩108,161 | -0.06% | 100.2만 |
|---|
| 2025.12.01 | ₩108,322 | ₩108,483 | ₩107,953 | ₩108,014 | -0.28% | 86.8만 |
|---|
| 2025.11.28 | ₩108,161 | ₩108,604 | ₩108,014 | ₩108,590 | +0.40% | 23만 |
|---|
| 2025.11.26 | ₩107,128 | ₩108,081 | ₩107,068 | ₩107,879 | +0.70% | 70.8만 |
|---|
| 2025.11.25 | ₩105,814 | ₩106,739 | ₩105,518 | ₩106,659 | +0.80% | 65.2만 |
|---|
| 2025.11.24 | ₩104,727 | ₩105,431 | ₩104,687 | ₩105,317 | +0.56% | 108.4만 |
|---|
| 2025.11.21 | ₩104,271 | ₩105,156 | ₩103,855 | ₩104,942 | +0.64% | 87.8만 |
|---|
| 2025.11.20 | ₩105,747 | ₩105,894 | ₩103,557 | ₩103,587 | -2.04% | 99.4만 |
|---|
| 2025.11.19 | ₩105,223 | ₩105,606 | ₩104,535 | ₩104,995 | -0.22% | 69.1만 |
|---|
| 2025.11.18 | ₩105,009 | ₩105,586 | ₩104,579 | ₩105,237 | +0.22% | 77.1만 |
|---|
| 2025.11.17 | ₩107,088 | ₩107,356 | ₩105,975 | ₩106,364 | -0.68% | 66.1만 |
|---|
| 2025.11.14 | ₩106,967 | ₩107,853 | ₩106,806 | ₩107,651 | +0.64% | 103.3만 |
|---|
| 2025.11.13 | ₩108,832 | ₩108,979 | ₩107,671 | ₩107,799 | -0.95% | 86.1만 |
|---|
| 2025.11.12 | ₩108,389 | ₩109,026 | ₩108,389 | ₩108,926 | +0.50% | 89만 |
|---|
| 2025.11.11 | ₩107,665 | ₩108,195 | ₩107,665 | ₩108,040 | +0.35% | 56.4만 |
|---|
| 2025.11.10 | ₩106,994 | ₩107,555 | ₩106,759 | ₩107,504 | +0.48% | 74.5만 |
|---|
| 2025.11.07 | ₩105,398 | ₩106,216 | ₩105,049 | ₩106,216 | +0.78% | 76.2만 |
|---|
| 2025.11.06 | ₩106,028 | ₩106,227 | ₩105,492 | ₩105,800 | -0.22% | 69.3만 |
|---|
| 2025.11.05 | ₩105,398 | ₩106,136 | ₩105,398 | ₩105,961 | +0.53% | 102.6만 |
|---|
| 2025.11.04 | ₩105,344 | ₩105,787 | ₩105,156 | ₩105,290 | -0.05% | 70.7만 |
|---|
| 2025.11.03 | ₩106,618 | ₩106,618 | ₩106,162 | ₩106,551 | -0.06% | 56.4만 |
|---|
| 2025.10.31 | ₩106,779 | ₩106,779 | ₩106,136 | ₩106,498 | -0.26% | 63만 |
|---|
| 2025.10.30 | ₩106,659 | ₩107,222 | ₩106,578 | ₩106,833 | +0.16% | 70.3만 |
|---|
| 2025.10.29 | ₩107,678 | ₩107,826 | ₩106,632 | ₩107,101 | -0.54% | 89.2만 |
|---|
| 2025.10.28 | ₩107,517 | ₩107,906 | ₩107,329 | ₩107,678 | +0.15% | 69.1만 |
|---|
| 2025.10.27 | ₩107,732 | ₩107,752 | ₩107,477 | ₩107,718 | -0.01% | 87.1만 |
|---|
| 2025.10.24 | ₩107,142 | ₩107,262 | ₩106,967 | ₩107,128 | -0.01% | 65만 |
|---|
| 2025.10.23 | ₩106,672 | ₩106,994 | ₩106,576 | ₩106,846 | +0.16% | 59.8만 |
|---|
| 2025.10.22 | ₩105,988 | ₩106,310 | ₩105,612 | ₩106,068 | +0.08% | 71.7만 |
|---|
| 2025.10.21 | ₩106,109 | ₩106,283 | ₩105,814 | ₩105,921 | -0.18% | 113.1만 |
|---|
| 2025.10.20 | ₩106,659 | ₩106,954 | ₩106,565 | ₩106,873 | +0.20% | 51.2만 |
|---|
| 2025.10.17 | ₩105,747 | ₩106,176 | ₩105,465 | ₩106,068 | +0.30% | 81.1만 |
|---|
| 2025.10.16 | ₩106,457 | ₩106,806 | ₩105,961 | ₩106,296 | -0.15% | 60.9만 |
|---|
| 2025.10.15 | ₩106,055 | ₩106,338 | ₩105,425 | ₩106,068 | +0.01% | 84.5만 |
|---|
| 2025.10.14 | ₩104,392 | ₩105,840 | ₩104,351 | ₩105,465 | +1.03% | 57.2만 |
|---|
| 2025.10.13 | ₩104,848 | ₩105,290 | ₩104,700 | ₩105,116 | +0.26% | 42.2만 |
|---|
| 2025.10.10 | ₩105,760 | ₩105,787 | ₩104,084 | ₩104,164 | -1.51% | 225.4만 |
|---|