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 | ₩120,106 | ₩120,455 | ₩119,918 | ₩120,428 | +0.27% | 86.4만 |
| 2026.10.08 | ₩119,194 | ₩119,798 | ₩118,846 | ₩119,731 | +0.45% | 139.9만 |
| 2026.10.07 | ₩119,932 | ₩120,214 | ₩119,575 | ₩119,999 | +0.06% | 124.7만 |
| 2026.10.06 | ₩121,689 | ₩121,937 | ₩121,380 | ₩121,474 | -0.18% | 96.4만 |
| 2026.10.05 | ₩120,710 | ₩121,367 | ₩120,167 | ₩121,179 | +0.39% | 109.4만 |
| 2026.10.02 | ₩120,763 | ₩121,273 | ₩120,348 | ₩121,139 | +0.31% | 109.8만 |
| 2026.10.01 | ₩120,348 | ₩120,482 | ₩119,248 | ₩119,825 | -0.43% | 362만 |
| 2026.09.30 | ₩122,118 | ₩122,145 | ₩120,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,844 |
| -1.04% |
| 410.3만 |
| 2026.09.29 | ₩121,970 | ₩121,970 | ₩120,991 | ₩121,689 | -0.23% | 155.7만 |
|---|
| 2026.09.28 | ₩122,373 | ₩123,030 | ₩121,917 | ₩122,386 | +0.01% | 144.4만 |
|---|
| 2026.09.25 | ₩122,681 | ₩123,164 | ₩122,265 | ₩123,083 | +0.33% | 120.2만 |
|---|
| 2026.09.24 | ₩122,024 | ₩122,440 | ₩121,374 | ₩122,131 | +0.09% | 320.7만 |
|---|
| 2026.09.23 | ₩123,137 | ₩123,218 | ₩122,037 | ₩122,373 | -0.62% | 106.5만 |
|---|
| 2026.09.22 | ₩124,143 | ₩124,726 | ₩123,727 | ₩124,424 | +0.23% | 92.9만 |
|---|
| 2026.09.21 | ₩123,915 | ₩124,129 | ₩123,452 | ₩123,928 | +0.01% | 66.3만 |
|---|
| 2026.09.18 | ₩123,003 | ₩123,050 | ₩122,500 | ₩122,963 | -0.03% | 75.4만 |
|---|
| 2026.09.17 | ₩124,237 | ₩124,337 | ₩123,855 | ₩123,995 | -0.19% | 84.6만 |
|---|
| 2026.09.16 | ₩123,861 | ₩124,163 | ₩122,064 | ₩122,802 | -0.86% | 77.3만 |
|---|
| 2026.09.15 | ₩123,164 | ₩123,278 | ₩122,708 | ₩123,218 | +0.04% | 87.8만 |
|---|
| 2026.09.14 | ₩123,459 | ₩124,196 | ₩123,098 | ₩123,553 | +0.08% | 84.8만 |
|---|
| 2026.09.11 | ₩124,854 | ₩124,988 | ₩124,438 | ₩124,639 | -0.17% | 79.7만 |
|---|
| 2026.09.10 | ₩123,982 | ₩124,250 | ₩123,338 | ₩123,553 | -0.35% | 104만 |
|---|
| 2026.09.09 | ₩125,471 | ₩125,654 | ₩124,612 | ₩124,679 | -0.63% | 96.5만 |
|---|
| 2026.09.08 | ₩126,235 | ₩126,376 | ₩125,618 | ₩125,645 | -0.47% | 82.4만 |
|---|
| 2026.09.04 | ₩126,329 | ₩127,040 | ₩126,222 | ₩126,745 | +0.33% | 70.4만 |
|---|
| 2026.09.03 | ₩126,302 | ₩126,919 | ₩126,007 | ₩126,731 | +0.34% | 84.5만 |
|---|
| 2026.09.02 | ₩124,679 | ₩125,182 | ₩124,626 | ₩125,175 | +0.40% | 95만 |
|---|
| 2026.09.01 | ₩124,974 | ₩125,417 | ₩124,270 | ₩124,465 | -0.41% | 71.3만 |
|---|
| 2026.08.31 | ₩126,222 | ₩126,275 | ₩125,363 | ₩125,564 | -0.52% | 69.2만 |
|---|
| 2026.08.28 | ₩126,838 | ₩127,080 | ₩125,524 | ₩125,819 | -0.80% | 90.9만 |
|---|
| 2026.08.27 | ₩126,369 | ₩126,470 | ₩125,947 | ₩126,449 | +0.06% | 73.1만 |
|---|
| 2026.08.26 | ₩126,946 | ₩127,160 | ₩126,456 | ₩126,543 | -0.32% | 105.5만 |
|---|
| 2026.08.25 | ₩126,651 | ₩127,107 | ₩126,429 | ₩127,040 | +0.31% | 69.7만 |
|---|
| 2026.08.24 | ₩126,181 | ₩126,235 | ₩125,866 | ₩126,128 | -0.04% | 68.6만 |
|---|
| 2026.08.21 | ₩126,530 | ₩126,543 | ₩126,148 | ₩126,409 | -0.10% | 123.8만 |
|---|
| 2026.08.20 | ₩125,202 | ₩125,873 | ₩125,055 | ₩125,323 | +0.10% | 129.2만 |
|---|
| 2026.08.19 | ₩125,766 | ₩126,074 | ₩125,216 | ₩125,578 | -0.15% | 86.2만 |
|---|
| 2026.08.18 | ₩125,739 | ₩126,067 | ₩125,021 | ₩125,041 | -0.55% | 234.7만 |
|---|
| 2026.08.17 | ₩126,476 | ₩126,892 | ₩126,329 | ₩126,490 | +0.01% | 80.6만 |
|---|
| 2026.08.14 | ₩126,436 | ₩126,812 | ₩126,268 | ₩126,449 | +0.01% | 68.2만 |
|---|
| 2026.08.13 | ₩126,208 | ₩126,483 | ₩126,040 | ₩126,289 | +0.06% | 75만 |
|---|
| 2026.08.12 | ₩126,342 | ₩126,503 | ₩125,926 | ₩126,114 | -0.18% | 131.6만 |
|---|
| 2026.08.11 | ₩125,913 | ₩126,020 | ₩125,229 | ₩125,484 | -0.34% | 85.2만 |
|---|
| 2026.08.10 | ₩125,457 | ₩125,698 | ₩125,289 | ₩125,430 | -0.02% | 85만 |
|---|
| 2026.08.07 | ₩125,967 | ₩126,067 | ₩125,564 | ₩125,994 | +0.02% | 101.7만 |
|---|
| 2026.08.06 | ₩124,867 | ₩125,236 | ₩124,424 | ₩124,612 | -0.20% | 102.1만 |
|---|
| 2026.08.05 | ₩125,149 | ₩125,323 | ₩124,652 | ₩124,679 | -0.38% | 100.9만 |
|---|
| 2026.08.04 | ₩123,526 | ₩124,359 | ₩123,378 | ₩124,183 | +0.53% | 88.2만 |
|---|
| 2026.08.03 | ₩122,319 | ₩122,849 | ₩122,185 | ₩122,788 | +0.38% | 82.7만 |
|---|
| 2026.07.31 | ₩122,332 | ₩122,594 | ₩121,125 | ₩122,319 | -0.01% | 76.1만 |
|---|
| 2026.07.30 | ₩121,595 | ₩122,929 | ₩121,353 | ₩122,882 | +1.06% | 173.6만 |
|---|
| 2026.07.29 | ₩120,281 | ₩121,407 | ₩119,248 | ₩119,784 | -0.41% | 114.2만 |
|---|
| 2026.07.28 | ₩119,986 | ₩120,844 | ₩119,744 | ₩120,549 | +0.47% | 131만 |
|---|
| 2026.07.27 | ₩121,260 | ₩121,461 | ₩120,274 | ₩120,817 | -0.36% | 74만 |
|---|
| 2026.07.24 | ₩120,576 | ₩121,066 | ₩120,274 | ₩120,441 | -0.11% | 63.1만 |
|---|
| 2026.07.23 | ₩119,731 | ₩120,374 | ₩119,476 | ₩119,892 | +0.13% | 79.9만 |
|---|
| 2026.07.22 | ₩121,233 | ₩121,595 | ₩121,172 | ₩121,219 | -0.01% | 80.8만 |
|---|
| 2026.07.21 | ₩119,905 | ₩120,810 | ₩119,530 | ₩120,696 | +0.66% | 85.3만 |
|---|
| 2026.07.20 | ₩119,690 | ₩119,905 | ₩118,859 | ₩118,926 | -0.64% | 89.3만 |
|---|
| 2026.07.17 | ₩118,926 | ₩119,959 | ₩118,913 | ₩119,798 | +0.73% | 90.2만 |
|---|
| 2026.07.16 | ₩120,348 | ₩120,884 | ₩120,140 | ₩120,441 | +0.08% | 82.9만 |
|---|
| 2026.07.15 | ₩121,219 | ₩121,762 | ₩120,629 | ₩121,514 | +0.24% | 75.6만 |
|---|
| 2026.07.14 | ₩121,139 | ₩121,702 | ₩120,663 | ₩120,763 | -0.31% | 101만 |
|---|
| 2026.07.13 | ₩120,294 | ₩120,495 | ₩119,543 | ₩119,717 | -0.48% | 102만 |
|---|
| 2026.07.10 | ₩120,441 | ₩120,991 | ₩120,039 | ₩120,750 | +0.26% | 144.8만 |
|---|
| 2026.07.09 | ₩119,744 | ₩120,160 | ₩119,610 | ₩119,892 | +0.12% | 79.4만 |
|---|
| 2026.07.08 | ₩118,953 | ₩119,516 | ₩118,209 | ₩119,489 | +0.45% | 91.1만 |
|---|
| 2026.07.07 | ₩121,327 | ₩121,420 | ₩120,032 | ₩120,348 | -0.81% | 77.9만 |
|---|
| 2026.07.06 | ₩121,260 | ₩121,917 | ₩121,260 | ₩121,863 | +0.50% | 123.5만 |
|---|
| 2026.07.02 | ₩120,871 | ₩121,534 | ₩119,865 | ₩120,589 | -0.23% | 137만 |
|---|
| 2026.07.01 | ₩119,100 | ₩119,798 | ₩118,953 | ₩119,342 | +0.20% | 136만 |
|---|
| 2026.06.30 | ₩119,302 | ₩119,778 | ₩119,060 | ₩119,623 | +0.27% | 109.5만 |
|---|
| 2026.06.29 | ₩119,208 | ₩119,416 | ₩118,343 | ₩119,369 | +0.14% | 88.5만 |
|---|
| 2026.06.26 | ₩118,752 | ₩119,550 | ₩118,705 | ₩118,832 | +0.07% | 94.5만 |
|---|
| 2026.06.25 | ₩119,865 | ₩120,200 | ₩119,147 | ₩119,543 | -0.27% | 86.4만 |
|---|
| 2026.06.24 | ₩118,349 | ₩119,060 | ₩118,242 | ₩118,658 | +0.26% | 100.9만 |
|---|
| 2026.06.23 | ₩119,060 | ₩119,744 | ₩118,899 | ₩119,114 | +0.05% | 141.5만 |
|---|
| 2026.06.22 | ₩121,514 | ₩121,783 | ₩121,333 | ₩121,568 | +0.04% | 102.3만 |
|---|
| 2026.06.18 | ₩121,501 | ₩121,501 | ₩120,837 | ₩121,032 | -0.39% | 74.2만 |
|---|
| 2026.06.17 | ₩122,346 | ₩122,802 | ₩120,582 | ₩120,804 | -1.26% | 95.8만 |
|---|
| 2026.06.16 | ₩122,145 | ₩122,319 | ₩121,762 | ₩121,809 | -0.27% | 75.3만 |
|---|
| 2026.06.15 | ₩122,252 | ₩122,259 | ₩121,400 | ₩121,474 | -0.64% | 105.5만 |
|---|
| 2026.06.12 | ₩120,281 | ₩121,005 | ₩119,758 | ₩120,669 | +0.32% | 121만 |
|---|
| 2026.06.11 | ₩117,746 | ₩120,160 | ₩117,411 | ₩119,959 | +1.88% | 156.7만 |
|---|
| 2026.06.10 | ₩117,411 | ₩118,135 | ₩116,586 | ₩116,593 | -0.70% | 147.1만 |
|---|
| 2026.06.09 | ₩119,328 | ₩119,758 | ₩116,566 | ₩118,242 | -0.91% | 181.3만 |
|---|
| 2026.06.08 | ₩120,428 | ₩120,656 | ₩119,664 | ₩119,878 | -0.46% | 99.9만 |
|---|
| 2026.06.05 | ₩121,836 | ₩121,876 | ₩119,154 | ₩119,449 | -1.96% | 107.3만 |
|---|
| 2026.06.04 | ₩122,467 | ₩122,795 | ₩122,186 | ₩122,681 | +0.18% | 73.9만 |
|---|
| 2026.06.03 | ₩122,359 | ₩122,534 | ₩121,870 | ₩121,903 | -0.37% | 87.5만 |
|---|
| 2026.06.02 | ₩122,279 | ₩123,097 | ₩122,279 | ₩122,976 | +0.57% | 114.7만 |
|---|
| 2026.06.01 | ₩121,957 | ₩122,547 | ₩121,353 | ₩122,104 | +0.12% | 91.2만 |
|---|
| 2026.05.29 | ₩123,164 | ₩123,660 | ₩122,788 | ₩122,909 | -0.21% | 94.3만 |
|---|
| 2026.05.28 | ₩121,997 | ₩122,949 | ₩121,689 | ₩122,547 | +0.45% | 117.8만 |
|---|
| 2026.05.27 | ₩123,003 | ₩123,097 | ₩122,527 | ₩122,735 | -0.22% | 89.6만 |
|---|
| 2026.05.26 | ₩123,539 | ₩123,767 | ₩122,990 | ₩123,352 | -0.15% | 71.2만 |
|---|
| 2026.05.22 | ₩121,943 | ₩122,239 | ₩121,488 | ₩121,756 | -0.15% | 91.9만 |
|---|
| 2026.05.21 | ₩120,495 | ₩122,306 | ₩120,267 | ₩121,890 | +1.16% | 105.7만 |
|---|
| 2026.05.20 | ₩119,771 | ₩121,756 | ₩119,637 | ₩121,407 | +1.37% | 142.1만 |
|---|
| 2026.05.19 | ₩119,731 | ₩120,240 | ₩119,295 | ₩119,583 | -0.12% | 107.7만 |
|---|
| 2026.05.18 | ₩120,683 | ₩120,965 | ₩119,878 | ₩120,804 | +0.10% | 128.3만 |
|---|
| 2026.05.15 | ₩120,307 | ₩120,334 | ₩119,711 | ₩119,892 | -0.35% | 107.8만 |
|---|
| 2026.05.14 | ₩122,547 | ₩122,614 | ₩122,125 | ₩122,171 | -0.31% | 122.6만 |
|---|
| 2026.05.13 | ₩121,796 | ₩122,574 | ₩121,648 | ₩122,534 | +0.61% | 91.3만 |
|---|
| 2026.05.12 | ₩121,394 | ₩121,997 | ₩120,730 | ₩121,850 | +0.38% | 171.2만 |
|---|
| 2026.05.11 | ₩122,212 | ₩122,674 | ₩122,171 | ₩122,399 | +0.15% | 205.6만 |
|---|
| 2026.05.08 | ₩122,051 | ₩122,326 | ₩121,635 | ₩122,212 | +0.13% | 115.5만 |
|---|
| 2026.05.07 | ₩123,057 | ₩123,057 | ₩120,844 | ₩120,924 | -1.73% | 141.3만 |
|---|
| 2026.05.06 | ₩122,239 | ₩122,641 | ₩122,051 | ₩122,467 | +0.19% | 84.9만 |
|---|
| 2026.05.05 | ₩119,395 | ₩119,825 | ₩118,926 | ₩119,664 | +0.22% | 97.3만 |
|---|
| 2026.05.04 | ₩119,047 | ₩119,409 | ₩117,887 | ₩118,269 | -0.65% | 94.1만 |
|---|
| 2026.05.01 | ₩120,334 | ₩120,649 | ₩119,771 | ₩119,784 | -0.46% | 95.6만 |
|---|
| 2026.04.30 | ₩119,020 | ₩120,482 | ₩118,805 | ₩120,240 | +1.03% | 97.6만 |
|---|
| 2026.04.29 | ₩118,081 | ₩118,081 | ₩116,901 | ₩117,370 | -0.60% | 85.3만 |
|---|
| 2026.04.28 | ₩118,698 | ₩118,899 | ₩118,121 | ₩118,564 | -0.11% | 85.2만 |
|---|
| 2026.04.27 | ₩119,436 | ₩119,684 | ₩118,872 | ₩118,966 | -0.39% | 89.3만 |
|---|
| 2026.04.24 | ₩118,940 | ₩119,355 | ₩118,537 | ₩119,167 | +0.19% | 98.1만 |
|---|
| 2026.04.23 | ₩119,369 | ₩119,767 | ₩117,545 | ₩118,832 | -0.45% | 112.9만 |
|---|
| 2026.04.22 | ₩120,012 | ₩120,133 | ₩119,308 | ₩119,650 | -0.30% | 98.2만 |
|---|
| 2026.04.21 | ₩121,005 | ₩121,139 | ₩119,060 | ₩119,154 | -1.53% | 98.2만 |
|---|
| 2026.04.20 | ₩121,420 | ₩121,635 | ₩120,830 | ₩121,608 | +0.15% | 74.5만 |
|---|
| 2026.04.17 | ₩122,426 | ₩123,030 | ₩122,037 | ₩122,145 | -0.23% | 77.4만 |
|---|
| 2026.04.16 | ₩121,447 | ₩121,541 | ₩120,499 | ₩120,897 | -0.45% | 114.6만 |
|---|
| 2026.04.15 | ₩121,206 | ₩121,253 | ₩120,737 | ₩121,072 | -0.11% | 109.3만 |
|---|
| 2026.04.14 | ₩121,434 | ₩121,856 | ₩121,125 | ₩121,662 | +0.19% | 85.3만 |
|---|
| 2026.04.13 | ₩119,033 | ₩120,770 | ₩118,832 | ₩120,656 | +1.36% | 87.5만 |
|---|
| 2026.04.10 | ₩120,374 | ₩120,542 | ₩119,543 | ₩119,959 | -0.35% | 67.5만 |
|---|
| 2026.04.09 | ₩118,940 | ₩120,180 | ₩118,530 | ₩119,556 | +0.52% | 106.5만 |
|---|
| 2026.04.08 | ₩120,173 | ₩120,214 | ₩118,952 | ₩119,744 | -0.36% | 102.2만 |
|---|
| 2026.04.07 | ₩114,755 | ₩115,708 | ₩113,790 | ₩115,520 | +0.67% | 93.5만 |
|---|
| 2026.04.06 | ₩115,265 | ₩115,882 | ₩114,983 | ₩115,627 | +0.31% | 116.3만 |
|---|
| 2026.04.02 | ₩113,253 | ₩115,319 | ₩113,066 | ₩114,930 | +1.48% | 146.3만 |
|---|
| 2026.04.01 | ₩115,573 | ₩116,391 | ₩115,104 | ₩115,533 | -0.03% | 140.9만 |
|---|
| 2026.03.31 | ₩111,979 | ₩113,817 | ₩111,537 | ₩113,776 | +1.60% | 224.3만 |
|---|
| 2026.03.30 | ₩111,202 | ₩111,376 | ₩109,820 | ₩110,276 | -0.83% | 99.8만 |
|---|
| 2026.03.27 | ₩110,585 | ₩111,336 | ₩109,814 | ₩110,129 | -0.41% | 131.1만 |
|---|
| 2026.03.26 | ₩112,046 | ₩112,838 | ₩110,920 | ₩110,960 | -0.97% | 108.5만 |
|---|
| 2026.03.25 | ₩113,669 | ₩113,830 | ₩112,730 | ₩113,334 | -0.29% | 116.6만 |
|---|
| 2026.03.24 | ₩110,692 | ₩112,194 | ₩110,477 | ₩111,497 | +0.73% | 167만 |
|---|
| 2026.03.23 | ₩111,362 | ₩113,186 | ₩110,819 | ₩111,832 | +0.42% | 190.9만 |
|---|
| 2026.03.20 | ₩112,221 | ₩112,221 | ₩108,801 | ₩109,418 | -2.50% | 194.7만 |
|---|
| 2026.03.19 | ₩110,893 | ₩113,267 | ₩110,705 | ₩112,650 | +1.58% | 178.4만 |
|---|
| 2026.03.18 | ₩114,474 | ₩114,554 | ₩112,965 | ₩113,039 | -1.25% | 110.5만 |
|---|
| 2026.03.17 | ₩115,225 | ₩115,493 | ₩114,635 | ₩114,836 | -0.34% | 76.1만 |
|---|
| 2026.03.16 | ₩113,951 | ₩114,708 | ₩113,642 | ₩114,420 | +0.41% | 121.5만 |
|---|
| 2026.03.13 | ₩114,286 | ₩114,648 | ₩112,395 | ₩112,596 | -1.48% | 130만 |
|---|
| 2026.03.12 | ₩114,863 | ₩114,889 | ₩113,638 | ₩114,152 | -0.62% | 114.4만 |
|---|
| 2026.03.11 | ₩115,721 | ₩116,257 | ₩115,191 | ₩115,976 | +0.22% | 100.3만 |
|---|
| 2026.03.10 | ₩116,713 | ₩117,942 | ₩116,016 | ₩116,284 | -0.37% | 186.8만 |
|---|
| 2026.03.09 | ₩113,361 | ₩116,177 | ₩112,522 | ₩115,882 | +2.22% | 168.4만 |
|---|
| 2026.03.06 | ₩114,581 | ₩115,962 | ₩114,144 | ₩115,506 | +0.81% | 83.1만 |
|---|
| 2026.03.05 | ₩117,585 | ₩117,893 | ₩115,466 | ₩116,552 | -0.88% | 145.4만 |
|---|
| 2026.03.04 | ₩118,577 | ₩119,127 | ₩117,974 | ₩118,966 | +0.33% | 167.8만 |
|---|
| 2026.03.03 | ₩116,713 | ₩118,349 | ₩115,171 | ₩117,893 | +1.01% | 187.9만 |
|---|
| 2026.03.02 | ₩121,286 | ₩122,118 | ₩120,978 | ₩121,675 | +0.32% | 143.1만 |
|---|
| 2026.02.27 | ₩123,808 | ₩124,183 | ₩123,486 | ₩123,647 | -0.13% | 109.3만 |
|---|
| 2026.02.26 | ₩123,432 | ₩123,747 | ₩122,648 | ₩123,673 | +0.20% | 81.5만 |
|---|
| 2026.02.25 | ₩123,365 | ₩123,895 | ₩123,124 | ₩123,754 | +0.32% | 74.8만 |
|---|
| 2026.02.24 | ₩122,091 | ₩122,922 | ₩121,922 | ₩122,668 | +0.47% | 62.4만 |
|---|
| 2026.02.23 | ₩122,775 | ₩123,177 | ₩121,970 | ₩122,426 | -0.28% | 97.4만 |
|---|
| 2026.02.20 | ₩121,635 | ₩122,762 | ₩121,622 | ₩122,681 | +0.86% | 297.5만 |
|---|
| 2026.02.19 | ₩121,045 | ₩121,729 | ₩120,830 | ₩121,729 | +0.57% | 126.2만 |
|---|
| 2026.02.18 | ₩121,876 | ₩122,446 | ₩121,521 | ₩121,783 | -0.08% | 150.5만 |
|---|
| 2026.02.17 | ₩120,683 | ₩121,673 | ₩120,026 | ₩121,541 | +0.71% | 144.2만 |
|---|
| 2026.02.13 | ₩120,871 | ₩121,675 | ₩120,220 | ₩121,501 | +0.52% | 139.6만 |
|---|
| 2026.02.12 | ₩122,654 | ₩122,684 | ₩120,798 | ₩121,072 | -1.29% | 100.6만 |
|---|
| 2026.02.11 | ₩122,480 | ₩122,594 | ₩121,447 | ₩122,386 | -0.08% | 125.8만 |
|---|
| 2026.02.10 | ₩122,024 | ₩122,024 | ₩121,541 | ₩121,622 | -0.33% | 140.8만 |
|---|
| 2026.02.09 | ₩120,173 | ₩121,390 | ₩120,053 | ₩121,273 | +0.92% | 99.5만 |
|---|
| 2026.02.06 | ₩118,135 | ₩119,275 | ₩118,135 | ₩119,194 | +0.90% | 123.4만 |
|---|
| 2026.02.05 | ₩117,129 | ₩117,679 | ₩116,438 | ₩116,472 | -0.56% | 134.9만 |
|---|
| 2026.02.04 | ₩119,248 | ₩119,395 | ₩117,853 | ₩118,470 | -0.65% | 134.9만 |
|---|
| 2026.02.03 | ₩117,317 | ₩118,135 | ₩116,874 | ₩117,867 | +0.47% | 193만 |
|---|
| 2026.02.02 | ₩116,311 | ₩117,156 | ₩116,311 | ₩116,982 | +0.58% | 141만 |
|---|
| 2026.01.30 | ₩117,545 | ₩117,733 | ₩116,083 | ₩116,526 | -0.87% | 193.8만 |
|---|
| 2026.01.29 | ₩119,154 | ₩119,167 | ₩117,038 | ₩118,457 | -0.59% | 154.9만 |
|---|
| 2026.01.28 | ₩117,961 | ₩118,088 | ₩117,163 | ₩117,800 | -0.14% | 94.8만 |
|---|
| 2026.01.27 | ₩117,826 | ₩118,913 | ₩117,733 | ₩118,698 | +0.74% | 105.9만 |
|---|
| 2026.01.26 | ₩117,049 | ₩117,337 | ₩116,740 | ₩116,754 | -0.25% | 166.8만 |
|---|
| 2026.01.23 | ₩115,305 | ₩116,257 | ₩115,077 | ₩116,190 | +0.77% | 136.5만 |
|---|
| 2026.01.22 | ₩115,372 | ₩115,701 | ₩115,037 | ₩115,439 | +0.06% | 157.5만 |
|---|
| 2026.01.21 | ₩114,219 | ₩115,104 | ₩113,656 | ₩114,796 | +0.50% | 201.4만 |
|---|
| 2026.01.20 | ₩113,522 | ₩114,246 | ₩113,374 | ₩113,548 | +0.02% | 106.9만 |
|---|
| 2026.01.16 | ₩114,688 | ₩114,802 | ₩114,219 | ₩114,729 | +0.04% | 152.4만 |
|---|
| 2026.01.15 | ₩114,581 | ₩114,789 | ₩114,346 | ₩114,407 | -0.15% | 95.4만 |
|---|
| 2026.01.14 | ₩114,299 | ₩114,447 | ₩114,018 | ₩114,434 | +0.12% | 120.4만 |
|---|
| 2026.01.13 | ₩114,071 | ₩114,125 | ₩113,515 | ₩113,763 | -0.27% | 109.6만 |
|---|
| 2026.01.12 | ₩113,870 | ₩114,340 | ₩113,864 | ₩114,340 | +0.41% | 77.4만 |
|---|
| 2026.01.09 | ₩113,039 | ₩113,589 | ₩113,025 | ₩113,508 | +0.42% | 108.9만 |
|---|
| 2026.01.08 | ₩112,140 | ₩112,764 | ₩112,120 | ₩112,717 | +0.51% | 75.8만 |
|---|
| 2026.01.07 | ₩112,891 | ₩112,891 | ₩112,382 | ₩112,569 | -0.29% | 61.8만 |
|---|
| 2026.01.06 | ₩112,945 | ₩113,092 | ₩112,744 | ₩112,905 | -0.04% | 93.6만 |
|---|
| 2026.01.05 | ₩111,805 | ₩112,811 | ₩111,745 | ₩112,717 | +0.82% | 100.8만 |
|---|
| 2026.01.02 | ₩111,497 | ₩111,537 | ₩110,927 | ₩111,537 | +0.04% | 81.3만 |
|---|
| 2025.12.31 | ₩110,786 | ₩110,786 | ₩110,337 | ₩110,397 | -0.35% | 68.7만 |
|---|
| 2025.12.30 | ₩111,081 | ₩111,309 | ₩110,920 | ₩110,960 | -0.11% | 121.6만 |
|---|
| 2025.12.29 | ₩110,732 | ₩110,906 | ₩110,491 | ₩110,746 | +0.01% | 55.9만 |
|---|
| 2025.12.26 | ₩111,041 | ₩111,120 | ₩110,799 | ₩111,054 | +0.01% | 63.5만 |
|---|
| 2025.12.24 | ₩111,014 | ₩111,066 | ₩110,833 | ₩110,960 | -0.05% | 49.9만 |
|---|
| 2025.12.23 | ₩110,692 | ₩110,960 | ₩110,665 | ₩110,893 | +0.18% | 98.1만 |
|---|
| 2025.12.22 | ₩109,968 | ₩110,303 | ₩109,840 | ₩110,263 | +0.27% | 88.6만 |
|---|
| 2025.12.19 | ₩109,404 | ₩109,941 | ₩109,404 | ₩109,552 | +0.13% | 78.8만 |
|---|
| 2025.12.18 | ₩109,056 | ₩109,445 | ₩108,633 | ₩108,828 | -0.21% | 104.9만 |
|---|
| 2025.12.17 | ₩108,828 | ₩109,009 | ₩108,216 | ₩108,224 | -0.55% | 86.8만 |
|---|
| 2025.12.16 | ₩109,190 | ₩109,311 | ₩108,553 | ₩108,855 | -0.31% | 68.6만 |
|---|
| 2025.12.15 | ₩111,014 | ₩111,014 | ₩110,330 | ₩110,665 | -0.31% | 76만 |
|---|
| 2025.12.12 | ₩110,906 | ₩110,915 | ₩109,646 | ₩110,142 | -0.69% | 141.4만 |
|---|
| 2025.12.11 | ₩110,303 | ₩110,886 | ₩110,169 | ₩110,692 | +0.35% | 99.4만 |
|---|
| 2025.12.10 | ₩109,002 | ₩110,142 | ₩108,828 | ₩109,914 | +0.84% | 88.3만 |
|---|
| 2025.12.09 | ₩109,016 | ₩109,270 | ₩108,808 | ₩108,841 | -0.16% | 76.3만 |
|---|
| 2025.12.08 | ₩109,297 | ₩109,378 | ₩108,761 | ₩108,922 | -0.34% | 52.7만 |
|---|
| 2025.12.05 | ₩109,337 | ₩109,579 | ₩108,922 | ₩109,096 | -0.22% | 64.1만 |
|---|
| 2025.12.04 | ₩109,123 | ₩109,297 | ₩108,813 | ₩109,029 | -0.09% | 52.2만 |
|---|
| 2025.12.03 | ₩108,305 | ₩108,772 | ₩108,206 | ₩108,761 | +0.42% | 85.4만 |
|---|
| 2025.12.02 | ₩108,198 | ₩108,285 | ₩107,755 | ₩108,130 | -0.06% | 100.2만 |
|---|
| 2025.12.01 | ₩108,291 | ₩108,452 | ₩107,923 | ₩107,983 | -0.28% | 86.8만 |
|---|
| 2025.11.28 | ₩108,130 | ₩108,573 | ₩107,983 | ₩108,560 | +0.40% | 23만 |
|---|
| 2025.11.26 | ₩107,098 | ₩108,050 | ₩107,038 | ₩107,849 | +0.70% | 70.8만 |
|---|
| 2025.11.25 | ₩105,784 | ₩106,709 | ₩105,489 | ₩106,628 | +0.80% | 65.2만 |
|---|
| 2025.11.24 | ₩104,697 | ₩105,401 | ₩104,657 | ₩105,287 | +0.56% | 108.4만 |
|---|
| 2025.11.21 | ₩104,241 | ₩105,126 | ₩103,826 | ₩104,912 | +0.64% | 87.8만 |
|---|
| 2025.11.20 | ₩105,717 | ₩105,864 | ₩103,528 | ₩103,557 | -2.04% | 99.4만 |
|---|
| 2025.11.19 | ₩105,194 | ₩105,576 | ₩104,506 | ₩104,966 | -0.22% | 69.1만 |
|---|
| 2025.11.18 | ₩104,979 | ₩105,556 | ₩104,550 | ₩105,207 | +0.22% | 77.1만 |
|---|
| 2025.11.17 | ₩107,058 | ₩107,326 | ₩105,945 | ₩106,333 | -0.68% | 66.1만 |
|---|
| 2025.11.14 | ₩106,937 | ₩107,822 | ₩106,776 | ₩107,621 | +0.64% | 103.3만 |
|---|
| 2025.11.13 | ₩108,801 | ₩108,949 | ₩107,641 | ₩107,768 | -0.95% | 86.1만 |
|---|
| 2025.11.12 | ₩108,358 | ₩108,995 | ₩108,358 | ₩108,895 | +0.50% | 89만 |
|---|
| 2025.11.11 | ₩107,634 | ₩108,164 | ₩107,634 | ₩108,010 | +0.35% | 56.4만 |
|---|
| 2025.11.10 | ₩106,964 | ₩107,524 | ₩106,729 | ₩107,473 | +0.48% | 74.5만 |
|---|
| 2025.11.07 | ₩105,368 | ₩106,186 | ₩105,019 | ₩106,186 | +0.78% | 76.2만 |
|---|
| 2025.11.06 | ₩105,998 | ₩106,197 | ₩105,462 | ₩105,770 | -0.22% | 69.3만 |
|---|
| 2025.11.05 | ₩105,368 | ₩106,105 | ₩105,368 | ₩105,931 | +0.53% | 102.6만 |
|---|
| 2025.11.04 | ₩105,314 | ₩105,757 | ₩105,126 | ₩105,261 | -0.05% | 70.7만 |
|---|
| 2025.11.03 | ₩106,588 | ₩106,588 | ₩106,132 | ₩106,521 | -0.06% | 56.4만 |
|---|
| 2025.10.31 | ₩106,749 | ₩106,749 | ₩106,105 | ₩106,468 | -0.26% | 63만 |
|---|
| 2025.10.30 | ₩106,628 | ₩107,192 | ₩106,548 | ₩106,803 | +0.16% | 70.3만 |
|---|
| 2025.10.29 | ₩107,648 | ₩107,795 | ₩106,602 | ₩107,071 | -0.54% | 89.2만 |
|---|
| 2025.10.28 | ₩107,487 | ₩107,876 | ₩107,299 | ₩107,648 | +0.15% | 69.1만 |
|---|
| 2025.10.27 | ₩107,701 | ₩107,721 | ₩107,447 | ₩107,688 | -0.01% | 87.1만 |
|---|
| 2025.10.24 | ₩107,111 | ₩107,232 | ₩106,937 | ₩107,098 | -0.01% | 65만 |
|---|
| 2025.10.23 | ₩106,642 | ₩106,964 | ₩106,545 | ₩106,816 | +0.16% | 59.8만 |
|---|
| 2025.10.22 | ₩105,958 | ₩106,280 | ₩105,582 | ₩106,038 | +0.08% | 71.7만 |
|---|
| 2025.10.21 | ₩106,079 | ₩106,253 | ₩105,784 | ₩105,891 | -0.18% | 113.1만 |
|---|
| 2025.10.20 | ₩106,628 | ₩106,924 | ₩106,535 | ₩106,843 | +0.20% | 51.2만 |
|---|
| 2025.10.17 | ₩105,717 | ₩106,146 | ₩105,435 | ₩106,038 | +0.30% | 81.1만 |
|---|
| 2025.10.16 | ₩106,427 | ₩106,776 | ₩105,931 | ₩106,266 | -0.15% | 60.9만 |
|---|
| 2025.10.15 | ₩106,025 | ₩106,308 | ₩105,395 | ₩106,038 | +0.01% | 84.5만 |
|---|
| 2025.10.14 | ₩104,362 | ₩105,810 | ₩104,322 | ₩105,435 | +1.03% | 57.2만 |
|---|
| 2025.10.13 | ₩104,818 | ₩105,261 | ₩104,671 | ₩105,086 | +0.26% | 42.2만 |
|---|
| 2025.10.10 | ₩105,730 | ₩105,757 | ₩104,055 | ₩104,134 | -1.51% | 225.4만 |
|---|