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 | ₩120,091 | ₩120,440 | ₩119,903 | ₩120,413 | +0.27% | 86.4만 |
| 2026.10.08 | ₩119,179 | ₩119,783 | ₩118,831 | ₩119,716 | +0.45% | 139.9만 |
| 2026.10.07 | ₩119,917 | ₩120,198 | ₩119,560 | ₩119,984 | +0.06% | 124.7만 |
| 2026.10.06 | ₩121,673 | ₩121,921 | ₩121,365 | ₩121,459 | -0.18% | 96.4만 |
| 2026.10.05 | ₩120,694 | ₩121,351 | ₩120,151 | ₩121,164 | +0.39% | 109.4만 |
| 2026.10.02 | ₩120,748 | ₩121,258 | ₩120,332 | ₩121,123 | +0.31% | 109.8만 |
| 2026.10.01 | ₩120,332 | ₩120,466 | ₩119,233 | ₩119,809 | -0.43% | 362만 |
| 2026.09.30 | ₩122,102 | ₩122,129 | ₩120,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,828 |
| -1.04% |
| 410.3만 |
| 2026.09.29 | ₩121,955 | ₩121,955 | ₩120,976 | ₩121,673 | -0.23% | 155.7만 |
|---|
| 2026.09.28 | ₩122,357 | ₩123,014 | ₩121,901 | ₩122,371 | +0.01% | 144.4만 |
|---|
| 2026.09.25 | ₩122,666 | ₩123,148 | ₩122,250 | ₩123,068 | +0.33% | 120.2만 |
|---|
| 2026.09.24 | ₩122,008 | ₩122,424 | ₩121,358 | ₩122,116 | +0.09% | 320.7만 |
|---|
| 2026.09.23 | ₩123,121 | ₩123,202 | ₩122,022 | ₩122,357 | -0.62% | 106.5만 |
|---|
| 2026.09.22 | ₩124,127 | ₩124,710 | ₩123,711 | ₩124,409 | +0.23% | 92.9만 |
|---|
| 2026.09.21 | ₩123,899 | ₩124,114 | ₩123,437 | ₩123,913 | +0.01% | 66.3만 |
|---|
| 2026.09.18 | ₩122,987 | ₩123,034 | ₩122,485 | ₩122,947 | -0.03% | 75.4만 |
|---|
| 2026.09.17 | ₩124,221 | ₩124,322 | ₩123,839 | ₩123,980 | -0.19% | 84.6만 |
|---|
| 2026.09.16 | ₩123,846 | ₩124,147 | ₩122,049 | ₩122,786 | -0.86% | 77.3만 |
|---|
| 2026.09.15 | ₩123,148 | ₩123,262 | ₩122,692 | ₩123,202 | +0.04% | 87.8만 |
|---|
| 2026.09.14 | ₩123,443 | ₩124,181 | ₩123,083 | ₩123,537 | +0.08% | 84.8만 |
|---|
| 2026.09.11 | ₩124,838 | ₩124,972 | ₩124,422 | ₩124,623 | -0.17% | 79.7만 |
|---|
| 2026.09.10 | ₩123,966 | ₩124,234 | ₩123,323 | ₩123,537 | -0.35% | 104만 |
|---|
| 2026.09.09 | ₩125,455 | ₩125,638 | ₩124,596 | ₩124,663 | -0.63% | 96.5만 |
|---|
| 2026.09.08 | ₩126,219 | ₩126,360 | ₩125,602 | ₩125,629 | -0.47% | 82.4만 |
|---|
| 2026.09.04 | ₩126,313 | ₩127,023 | ₩126,206 | ₩126,728 | +0.33% | 70.4만 |
|---|
| 2026.09.03 | ₩126,286 | ₩126,903 | ₩125,991 | ₩126,715 | +0.34% | 84.5만 |
|---|
| 2026.09.02 | ₩124,663 | ₩125,166 | ₩124,610 | ₩125,160 | +0.40% | 95만 |
|---|
| 2026.09.01 | ₩124,958 | ₩125,401 | ₩124,254 | ₩124,449 | -0.41% | 71.3만 |
|---|
| 2026.08.31 | ₩126,206 | ₩126,259 | ₩125,347 | ₩125,548 | -0.52% | 69.2만 |
|---|
| 2026.08.28 | ₩126,822 | ₩127,064 | ₩125,508 | ₩125,803 | -0.80% | 90.9만 |
|---|
| 2026.08.27 | ₩126,353 | ₩126,454 | ₩125,931 | ₩126,433 | +0.06% | 73.1만 |
|---|
| 2026.08.26 | ₩126,930 | ₩127,144 | ₩126,440 | ₩126,527 | -0.32% | 105.5만 |
|---|
| 2026.08.25 | ₩126,635 | ₩127,091 | ₩126,413 | ₩127,023 | +0.31% | 69.7만 |
|---|
| 2026.08.24 | ₩126,165 | ₩126,219 | ₩125,850 | ₩126,112 | -0.04% | 68.6만 |
|---|
| 2026.08.21 | ₩126,514 | ₩126,527 | ₩126,132 | ₩126,393 | -0.10% | 123.8만 |
|---|
| 2026.08.20 | ₩125,186 | ₩125,857 | ₩125,039 | ₩125,307 | +0.10% | 129.2만 |
|---|
| 2026.08.19 | ₩125,750 | ₩126,058 | ₩125,200 | ₩125,562 | -0.15% | 86.2만 |
|---|
| 2026.08.18 | ₩125,723 | ₩126,051 | ₩125,005 | ₩125,026 | -0.55% | 234.7만 |
|---|
| 2026.08.17 | ₩126,460 | ₩126,876 | ₩126,313 | ₩126,474 | +0.01% | 80.6만 |
|---|
| 2026.08.14 | ₩126,420 | ₩126,796 | ₩126,252 | ₩126,433 | +0.01% | 68.2만 |
|---|
| 2026.08.13 | ₩126,192 | ₩126,467 | ₩126,024 | ₩126,273 | +0.06% | 75만 |
|---|
| 2026.08.12 | ₩126,326 | ₩126,487 | ₩125,911 | ₩126,098 | -0.18% | 131.6만 |
|---|
| 2026.08.11 | ₩125,897 | ₩126,004 | ₩125,213 | ₩125,468 | -0.34% | 85.2만 |
|---|
| 2026.08.10 | ₩125,441 | ₩125,683 | ₩125,274 | ₩125,414 | -0.02% | 85만 |
|---|
| 2026.08.07 | ₩125,951 | ₩126,051 | ₩125,548 | ₩125,978 | +0.02% | 101.7만 |
|---|
| 2026.08.06 | ₩124,851 | ₩125,220 | ₩124,409 | ₩124,596 | -0.20% | 102.1만 |
|---|
| 2026.08.05 | ₩125,133 | ₩125,307 | ₩124,637 | ₩124,663 | -0.38% | 100.9만 |
|---|
| 2026.08.04 | ₩123,510 | ₩124,343 | ₩123,363 | ₩124,167 | +0.53% | 88.2만 |
|---|
| 2026.08.03 | ₩122,303 | ₩122,833 | ₩122,169 | ₩122,773 | +0.38% | 82.7만 |
|---|
| 2026.07.31 | ₩122,317 | ₩122,578 | ₩121,110 | ₩122,303 | -0.01% | 76.1만 |
|---|
| 2026.07.30 | ₩121,579 | ₩122,914 | ₩121,338 | ₩122,867 | +1.06% | 173.6만 |
|---|
| 2026.07.29 | ₩120,265 | ₩121,392 | ₩119,233 | ₩119,769 | -0.41% | 114.2만 |
|---|
| 2026.07.28 | ₩119,970 | ₩120,828 | ₩119,729 | ₩120,534 | +0.47% | 131만 |
|---|
| 2026.07.27 | ₩121,244 | ₩121,445 | ₩120,259 | ₩120,802 | -0.36% | 74만 |
|---|
| 2026.07.24 | ₩120,560 | ₩121,051 | ₩120,259 | ₩120,426 | -0.11% | 63.1만 |
|---|
| 2026.07.23 | ₩119,716 | ₩120,359 | ₩119,461 | ₩119,876 | +0.13% | 79.9만 |
|---|
| 2026.07.22 | ₩121,217 | ₩121,579 | ₩121,157 | ₩121,204 | -0.01% | 80.8만 |
|---|
| 2026.07.21 | ₩119,890 | ₩120,795 | ₩119,514 | ₩120,681 | +0.66% | 85.3만 |
|---|
| 2026.07.20 | ₩119,675 | ₩119,890 | ₩118,844 | ₩118,911 | -0.64% | 89.3만 |
|---|
| 2026.07.17 | ₩118,911 | ₩119,944 | ₩118,898 | ₩119,783 | +0.73% | 90.2만 |
|---|
| 2026.07.16 | ₩120,332 | ₩120,869 | ₩120,125 | ₩120,426 | +0.08% | 82.9만 |
|---|
| 2026.07.15 | ₩121,204 | ₩121,747 | ₩120,614 | ₩121,499 | +0.24% | 75.6만 |
|---|
| 2026.07.14 | ₩121,123 | ₩121,687 | ₩120,647 | ₩120,748 | -0.31% | 101만 |
|---|
| 2026.07.13 | ₩120,279 | ₩120,480 | ₩119,528 | ₩119,702 | -0.48% | 102만 |
|---|
| 2026.07.10 | ₩120,426 | ₩120,976 | ₩120,024 | ₩120,735 | +0.26% | 144.8만 |
|---|
| 2026.07.09 | ₩119,729 | ₩120,145 | ₩119,595 | ₩119,876 | +0.12% | 79.4만 |
|---|
| 2026.07.08 | ₩118,938 | ₩119,501 | ₩118,194 | ₩119,474 | +0.45% | 91.1만 |
|---|
| 2026.07.07 | ₩121,311 | ₩121,405 | ₩120,017 | ₩120,332 | -0.81% | 77.9만 |
|---|
| 2026.07.06 | ₩121,244 | ₩121,901 | ₩121,244 | ₩121,848 | +0.50% | 123.5만 |
|---|
| 2026.07.02 | ₩120,855 | ₩121,519 | ₩119,850 | ₩120,574 | -0.23% | 137만 |
|---|
| 2026.07.01 | ₩119,085 | ₩119,783 | ₩118,938 | ₩119,327 | +0.20% | 136만 |
|---|
| 2026.06.30 | ₩119,286 | ₩119,762 | ₩119,045 | ₩119,608 | +0.27% | 109.5만 |
|---|
| 2026.06.29 | ₩119,193 | ₩119,400 | ₩118,328 | ₩119,354 | +0.14% | 88.5만 |
|---|
| 2026.06.26 | ₩118,737 | ₩119,535 | ₩118,690 | ₩118,817 | +0.07% | 94.5만 |
|---|
| 2026.06.25 | ₩119,850 | ₩120,185 | ₩119,132 | ₩119,528 | -0.27% | 86.4만 |
|---|
| 2026.06.24 | ₩118,334 | ₩119,045 | ₩118,227 | ₩118,643 | +0.26% | 100.9만 |
|---|
| 2026.06.23 | ₩119,045 | ₩119,729 | ₩118,884 | ₩119,099 | +0.05% | 141.5만 |
|---|
| 2026.06.22 | ₩121,499 | ₩121,767 | ₩121,318 | ₩121,553 | +0.04% | 102.3만 |
|---|
| 2026.06.18 | ₩121,486 | ₩121,486 | ₩120,822 | ₩121,016 | -0.39% | 74.2만 |
|---|
| 2026.06.17 | ₩122,330 | ₩122,786 | ₩120,567 | ₩120,788 | -1.26% | 95.8만 |
|---|
| 2026.06.16 | ₩122,129 | ₩122,303 | ₩121,747 | ₩121,794 | -0.27% | 75.3만 |
|---|
| 2026.06.15 | ₩122,236 | ₩122,243 | ₩121,385 | ₩121,459 | -0.64% | 105.5만 |
|---|
| 2026.06.12 | ₩120,265 | ₩120,989 | ₩119,742 | ₩120,654 | +0.32% | 121만 |
|---|
| 2026.06.11 | ₩117,731 | ₩120,145 | ₩117,396 | ₩119,944 | +1.88% | 156.7만 |
|---|
| 2026.06.10 | ₩117,396 | ₩118,120 | ₩116,571 | ₩116,578 | -0.70% | 147.1만 |
|---|
| 2026.06.09 | ₩119,313 | ₩119,742 | ₩116,551 | ₩118,227 | -0.91% | 181.3만 |
|---|
| 2026.06.08 | ₩120,413 | ₩120,641 | ₩119,649 | ₩119,863 | -0.46% | 99.9만 |
|---|
| 2026.06.05 | ₩121,821 | ₩121,861 | ₩119,139 | ₩119,434 | -1.96% | 107.3만 |
|---|
| 2026.06.04 | ₩122,451 | ₩122,780 | ₩122,171 | ₩122,666 | +0.18% | 73.9만 |
|---|
| 2026.06.03 | ₩122,344 | ₩122,518 | ₩121,854 | ₩121,888 | -0.37% | 87.5만 |
|---|
| 2026.06.02 | ₩122,263 | ₩123,081 | ₩122,263 | ₩122,961 | +0.57% | 114.7만 |
|---|
| 2026.06.01 | ₩121,941 | ₩122,531 | ₩121,338 | ₩122,089 | +0.12% | 91.2만 |
|---|
| 2026.05.29 | ₩123,148 | ₩123,644 | ₩122,773 | ₩122,893 | -0.21% | 94.3만 |
|---|
| 2026.05.28 | ₩121,982 | ₩122,934 | ₩121,673 | ₩122,531 | +0.45% | 117.8만 |
|---|
| 2026.05.27 | ₩122,987 | ₩123,081 | ₩122,511 | ₩122,719 | -0.22% | 89.6만 |
|---|
| 2026.05.26 | ₩123,524 | ₩123,752 | ₩122,974 | ₩123,336 | -0.15% | 71.2만 |
|---|
| 2026.05.22 | ₩121,928 | ₩122,223 | ₩121,472 | ₩121,740 | -0.15% | 91.9만 |
|---|
| 2026.05.21 | ₩120,480 | ₩122,290 | ₩120,252 | ₩121,874 | +1.16% | 105.7만 |
|---|
| 2026.05.20 | ₩119,756 | ₩121,740 | ₩119,622 | ₩121,392 | +1.37% | 142.1만 |
|---|
| 2026.05.19 | ₩119,716 | ₩120,225 | ₩119,280 | ₩119,568 | -0.12% | 107.7만 |
|---|
| 2026.05.18 | ₩120,668 | ₩120,949 | ₩119,863 | ₩120,788 | +0.10% | 128.3만 |
|---|
| 2026.05.15 | ₩120,292 | ₩120,319 | ₩119,695 | ₩119,876 | -0.35% | 107.8만 |
|---|
| 2026.05.14 | ₩122,531 | ₩122,598 | ₩122,109 | ₩122,156 | -0.31% | 122.6만 |
|---|
| 2026.05.13 | ₩121,781 | ₩122,558 | ₩121,633 | ₩122,518 | +0.61% | 91.3만 |
|---|
| 2026.05.12 | ₩121,378 | ₩121,982 | ₩120,715 | ₩121,834 | +0.38% | 171.2만 |
|---|
| 2026.05.11 | ₩122,196 | ₩122,659 | ₩122,156 | ₩122,384 | +0.15% | 205.6만 |
|---|
| 2026.05.08 | ₩122,035 | ₩122,310 | ₩121,620 | ₩122,196 | +0.13% | 115.5만 |
|---|
| 2026.05.07 | ₩123,041 | ₩123,041 | ₩120,828 | ₩120,909 | -1.73% | 141.3만 |
|---|
| 2026.05.06 | ₩122,223 | ₩122,625 | ₩122,035 | ₩122,451 | +0.19% | 84.9만 |
|---|
| 2026.05.05 | ₩119,380 | ₩119,809 | ₩118,911 | ₩119,649 | +0.22% | 97.3만 |
|---|
| 2026.05.04 | ₩119,032 | ₩119,394 | ₩117,872 | ₩118,254 | -0.65% | 94.1만 |
|---|
| 2026.05.01 | ₩120,319 | ₩120,634 | ₩119,756 | ₩119,769 | -0.46% | 95.6만 |
|---|
| 2026.04.30 | ₩119,005 | ₩120,466 | ₩118,790 | ₩120,225 | +1.03% | 97.6만 |
|---|
| 2026.04.29 | ₩118,066 | ₩118,066 | ₩116,886 | ₩117,356 | -0.60% | 85.3만 |
|---|
| 2026.04.28 | ₩118,683 | ₩118,884 | ₩118,106 | ₩118,549 | -0.11% | 85.2만 |
|---|
| 2026.04.27 | ₩119,421 | ₩119,669 | ₩118,857 | ₩118,951 | -0.39% | 89.3만 |
|---|
| 2026.04.24 | ₩118,924 | ₩119,340 | ₩118,522 | ₩119,152 | +0.19% | 98.1만 |
|---|
| 2026.04.23 | ₩119,354 | ₩119,752 | ₩117,530 | ₩118,817 | -0.45% | 112.9만 |
|---|
| 2026.04.22 | ₩119,997 | ₩120,118 | ₩119,293 | ₩119,635 | -0.30% | 98.2만 |
|---|
| 2026.04.21 | ₩120,989 | ₩121,123 | ₩119,045 | ₩119,139 | -1.53% | 98.2만 |
|---|
| 2026.04.20 | ₩121,405 | ₩121,620 | ₩120,815 | ₩121,593 | +0.15% | 74.5만 |
|---|
| 2026.04.17 | ₩122,411 | ₩123,014 | ₩122,022 | ₩122,129 | -0.23% | 77.4만 |
|---|
| 2026.04.16 | ₩121,432 | ₩121,526 | ₩120,484 | ₩120,882 | -0.45% | 114.6만 |
|---|
| 2026.04.15 | ₩121,191 | ₩121,237 | ₩120,721 | ₩121,056 | -0.11% | 109.3만 |
|---|
| 2026.04.14 | ₩121,418 | ₩121,841 | ₩121,110 | ₩121,646 | +0.19% | 85.3만 |
|---|
| 2026.04.13 | ₩119,018 | ₩120,755 | ₩118,817 | ₩120,641 | +1.36% | 87.5만 |
|---|
| 2026.04.10 | ₩120,359 | ₩120,527 | ₩119,528 | ₩119,944 | -0.35% | 67.5만 |
|---|
| 2026.04.09 | ₩118,924 | ₩120,165 | ₩118,515 | ₩119,541 | +0.52% | 106.5만 |
|---|
| 2026.04.08 | ₩120,158 | ₩120,198 | ₩118,936 | ₩119,729 | -0.36% | 102.2만 |
|---|
| 2026.04.07 | ₩114,741 | ₩115,693 | ₩113,775 | ₩115,505 | +0.67% | 93.5만 |
|---|
| 2026.04.06 | ₩115,250 | ₩115,867 | ₩114,969 | ₩115,612 | +0.31% | 116.3만 |
|---|
| 2026.04.02 | ₩113,239 | ₩115,304 | ₩113,051 | ₩114,915 | +1.48% | 146.3만 |
|---|
| 2026.04.01 | ₩115,559 | ₩116,377 | ₩115,089 | ₩115,519 | -0.03% | 140.9만 |
|---|
| 2026.03.31 | ₩111,965 | ₩113,802 | ₩111,523 | ₩113,762 | +1.60% | 224.3만 |
|---|
| 2026.03.30 | ₩111,187 | ₩111,362 | ₩109,806 | ₩110,262 | -0.83% | 99.8만 |
|---|
| 2026.03.27 | ₩110,571 | ₩111,322 | ₩109,800 | ₩110,115 | -0.41% | 131.1만 |
|---|
| 2026.03.26 | ₩112,032 | ₩112,823 | ₩110,906 | ₩110,946 | -0.97% | 108.5만 |
|---|
| 2026.03.25 | ₩113,655 | ₩113,816 | ₩112,716 | ₩113,319 | -0.29% | 116.6만 |
|---|
| 2026.03.24 | ₩110,678 | ₩112,180 | ₩110,463 | ₩111,482 | +0.73% | 167만 |
|---|
| 2026.03.23 | ₩111,348 | ₩113,172 | ₩110,805 | ₩111,818 | +0.42% | 190.9만 |
|---|
| 2026.03.20 | ₩112,207 | ₩112,207 | ₩108,787 | ₩109,404 | -2.50% | 194.7만 |
|---|
| 2026.03.19 | ₩110,879 | ₩113,252 | ₩110,691 | ₩112,636 | +1.58% | 178.4만 |
|---|
| 2026.03.18 | ₩114,459 | ₩114,540 | ₩112,951 | ₩113,024 | -1.25% | 110.5만 |
|---|
| 2026.03.17 | ₩115,210 | ₩115,478 | ₩114,620 | ₩114,821 | -0.34% | 76.1만 |
|---|
| 2026.03.16 | ₩113,936 | ₩114,694 | ₩113,628 | ₩114,406 | +0.41% | 121.5만 |
|---|
| 2026.03.13 | ₩114,271 | ₩114,634 | ₩112,381 | ₩112,582 | -1.48% | 130만 |
|---|
| 2026.03.12 | ₩114,848 | ₩114,875 | ₩113,624 | ₩114,137 | -0.62% | 114.4만 |
|---|
| 2026.03.11 | ₩115,706 | ₩116,243 | ₩115,177 | ₩115,961 | +0.22% | 100.3만 |
|---|
| 2026.03.10 | ₩116,699 | ₩117,927 | ₩116,001 | ₩116,269 | -0.37% | 186.8만 |
|---|
| 2026.03.09 | ₩113,346 | ₩116,162 | ₩112,508 | ₩115,867 | +2.22% | 168.4만 |
|---|
| 2026.03.06 | ₩114,566 | ₩115,948 | ₩114,129 | ₩115,492 | +0.81% | 83.1만 |
|---|
| 2026.03.05 | ₩117,570 | ₩117,879 | ₩115,451 | ₩116,538 | -0.88% | 145.4만 |
|---|
| 2026.03.04 | ₩118,562 | ₩119,112 | ₩117,959 | ₩118,951 | +0.33% | 167.8만 |
|---|
| 2026.03.03 | ₩116,699 | ₩118,334 | ₩115,156 | ₩117,879 | +1.01% | 187.9만 |
|---|
| 2026.03.02 | ₩121,271 | ₩122,102 | ₩120,963 | ₩121,660 | +0.32% | 143.1만 |
|---|
| 2026.02.27 | ₩123,792 | ₩124,167 | ₩123,470 | ₩123,631 | -0.13% | 109.3만 |
|---|
| 2026.02.26 | ₩123,416 | ₩123,732 | ₩122,632 | ₩123,658 | +0.20% | 81.5만 |
|---|
| 2026.02.25 | ₩123,349 | ₩123,879 | ₩123,108 | ₩123,738 | +0.32% | 74.8만 |
|---|
| 2026.02.24 | ₩122,076 | ₩122,907 | ₩121,907 | ₩122,652 | +0.47% | 62.4만 |
|---|
| 2026.02.23 | ₩122,759 | ₩123,162 | ₩121,955 | ₩122,411 | -0.28% | 97.4만 |
|---|
| 2026.02.20 | ₩121,620 | ₩122,746 | ₩121,606 | ₩122,666 | +0.86% | 297.5만 |
|---|
| 2026.02.19 | ₩121,030 | ₩121,713 | ₩120,815 | ₩121,713 | +0.57% | 126.2만 |
|---|
| 2026.02.18 | ₩121,861 | ₩122,431 | ₩121,506 | ₩121,767 | -0.08% | 150.5만 |
|---|
| 2026.02.17 | ₩120,668 | ₩121,657 | ₩120,011 | ₩121,526 | +0.71% | 144.2만 |
|---|
| 2026.02.13 | ₩120,855 | ₩121,660 | ₩120,205 | ₩121,486 | +0.52% | 139.6만 |
|---|
| 2026.02.12 | ₩122,639 | ₩122,668 | ₩120,783 | ₩121,056 | -1.29% | 100.6만 |
|---|
| 2026.02.11 | ₩122,464 | ₩122,578 | ₩121,432 | ₩122,371 | -0.08% | 125.8만 |
|---|
| 2026.02.10 | ₩122,008 | ₩122,008 | ₩121,526 | ₩121,606 | -0.33% | 140.8만 |
|---|
| 2026.02.09 | ₩120,158 | ₩121,374 | ₩120,037 | ₩121,258 | +0.92% | 99.5만 |
|---|
| 2026.02.06 | ₩118,120 | ₩119,260 | ₩118,120 | ₩119,179 | +0.90% | 123.4만 |
|---|
| 2026.02.05 | ₩117,114 | ₩117,664 | ₩116,424 | ₩116,457 | -0.56% | 134.9만 |
|---|
| 2026.02.04 | ₩119,233 | ₩119,380 | ₩117,838 | ₩118,455 | -0.65% | 134.9만 |
|---|
| 2026.02.03 | ₩117,302 | ₩118,120 | ₩116,859 | ₩117,852 | +0.47% | 193만 |
|---|
| 2026.02.02 | ₩116,296 | ₩117,141 | ₩116,296 | ₩116,967 | +0.58% | 141만 |
|---|
| 2026.01.30 | ₩117,530 | ₩117,718 | ₩116,068 | ₩116,511 | -0.87% | 193.8만 |
|---|
| 2026.01.29 | ₩119,139 | ₩119,152 | ₩117,023 | ₩118,442 | -0.59% | 154.9만 |
|---|
| 2026.01.28 | ₩117,946 | ₩118,073 | ₩117,148 | ₩117,785 | -0.14% | 94.8만 |
|---|
| 2026.01.27 | ₩117,811 | ₩118,898 | ₩117,718 | ₩118,683 | +0.74% | 105.9만 |
|---|
| 2026.01.26 | ₩117,034 | ₩117,322 | ₩116,725 | ₩116,739 | -0.25% | 166.8만 |
|---|
| 2026.01.23 | ₩115,291 | ₩116,243 | ₩115,063 | ₩116,176 | +0.77% | 136.5만 |
|---|
| 2026.01.22 | ₩115,358 | ₩115,686 | ₩115,022 | ₩115,425 | +0.06% | 157.5만 |
|---|
| 2026.01.21 | ₩114,204 | ₩115,089 | ₩113,641 | ₩114,781 | +0.50% | 201.4만 |
|---|
| 2026.01.20 | ₩113,507 | ₩114,231 | ₩113,360 | ₩113,534 | +0.02% | 106.9만 |
|---|
| 2026.01.16 | ₩114,674 | ₩114,788 | ₩114,204 | ₩114,714 | +0.04% | 152.4만 |
|---|
| 2026.01.15 | ₩114,566 | ₩114,774 | ₩114,332 | ₩114,392 | -0.15% | 95.4만 |
|---|
| 2026.01.14 | ₩114,285 | ₩114,432 | ₩114,003 | ₩114,419 | +0.12% | 120.4만 |
|---|
| 2026.01.13 | ₩114,057 | ₩114,111 | ₩113,500 | ₩113,749 | -0.27% | 109.6만 |
|---|
| 2026.01.12 | ₩113,856 | ₩114,325 | ₩113,849 | ₩114,325 | +0.41% | 77.4만 |
|---|
| 2026.01.09 | ₩113,024 | ₩113,574 | ₩113,011 | ₩113,494 | +0.42% | 108.9만 |
|---|
| 2026.01.08 | ₩112,126 | ₩112,750 | ₩112,106 | ₩112,703 | +0.51% | 75.8만 |
|---|
| 2026.01.07 | ₩112,877 | ₩112,877 | ₩112,367 | ₩112,555 | -0.29% | 61.8만 |
|---|
| 2026.01.06 | ₩112,931 | ₩113,078 | ₩112,729 | ₩112,890 | -0.04% | 93.6만 |
|---|
| 2026.01.05 | ₩111,791 | ₩112,797 | ₩111,730 | ₩112,703 | +0.82% | 100.8만 |
|---|
| 2026.01.02 | ₩111,482 | ₩111,523 | ₩110,913 | ₩111,523 | +0.04% | 81.3만 |
|---|
| 2025.12.31 | ₩110,772 | ₩110,772 | ₩110,323 | ₩110,383 | -0.35% | 68.7만 |
|---|
| 2025.12.30 | ₩111,067 | ₩111,295 | ₩110,906 | ₩110,946 | -0.11% | 121.6만 |
|---|
| 2025.12.29 | ₩110,718 | ₩110,892 | ₩110,477 | ₩110,732 | +0.01% | 55.9만 |
|---|
| 2025.12.26 | ₩111,027 | ₩111,106 | ₩110,785 | ₩111,040 | +0.01% | 63.5만 |
|---|
| 2025.12.24 | ₩111,000 | ₩111,052 | ₩110,819 | ₩110,946 | -0.05% | 49.9만 |
|---|
| 2025.12.23 | ₩110,678 | ₩110,946 | ₩110,651 | ₩110,879 | +0.18% | 98.1만 |
|---|
| 2025.12.22 | ₩109,954 | ₩110,289 | ₩109,826 | ₩110,249 | +0.27% | 88.6만 |
|---|
| 2025.12.19 | ₩109,391 | ₩109,927 | ₩109,391 | ₩109,538 | +0.13% | 78.8만 |
|---|
| 2025.12.18 | ₩109,042 | ₩109,431 | ₩108,620 | ₩108,814 | -0.21% | 104.9만 |
|---|
| 2025.12.17 | ₩108,814 | ₩108,995 | ₩108,203 | ₩108,211 | -0.55% | 86.8만 |
|---|
| 2025.12.16 | ₩109,176 | ₩109,297 | ₩108,539 | ₩108,841 | -0.31% | 68.6만 |
|---|
| 2025.12.15 | ₩111,000 | ₩111,000 | ₩110,316 | ₩110,651 | -0.31% | 76만 |
|---|
| 2025.12.12 | ₩110,892 | ₩110,900 | ₩109,632 | ₩110,128 | -0.69% | 141.4만 |
|---|
| 2025.12.11 | ₩110,289 | ₩110,872 | ₩110,155 | ₩110,678 | +0.35% | 99.4만 |
|---|
| 2025.12.10 | ₩108,988 | ₩110,128 | ₩108,814 | ₩109,900 | +0.84% | 88.3만 |
|---|
| 2025.12.09 | ₩109,002 | ₩109,257 | ₩108,794 | ₩108,827 | -0.16% | 76.3만 |
|---|
| 2025.12.08 | ₩109,283 | ₩109,364 | ₩108,747 | ₩108,908 | -0.34% | 52.7만 |
|---|
| 2025.12.05 | ₩109,324 | ₩109,565 | ₩108,908 | ₩109,082 | -0.22% | 64.1만 |
|---|
| 2025.12.04 | ₩109,109 | ₩109,283 | ₩108,799 | ₩109,015 | -0.09% | 52.2만 |
|---|
| 2025.12.03 | ₩108,291 | ₩108,758 | ₩108,192 | ₩108,747 | +0.42% | 85.4만 |
|---|
| 2025.12.02 | ₩108,184 | ₩108,271 | ₩107,741 | ₩108,117 | -0.06% | 100.2만 |
|---|
| 2025.12.01 | ₩108,278 | ₩108,439 | ₩107,909 | ₩107,969 | -0.28% | 86.8만 |
|---|
| 2025.11.28 | ₩108,117 | ₩108,559 | ₩107,969 | ₩108,546 | +0.40% | 23만 |
|---|
| 2025.11.26 | ₩107,084 | ₩108,036 | ₩107,024 | ₩107,835 | +0.70% | 70.8만 |
|---|
| 2025.11.25 | ₩105,770 | ₩106,695 | ₩105,475 | ₩106,615 | +0.80% | 65.2만 |
|---|
| 2025.11.24 | ₩104,684 | ₩105,388 | ₩104,644 | ₩105,274 | +0.56% | 108.4만 |
|---|
| 2025.11.21 | ₩104,228 | ₩105,113 | ₩103,812 | ₩104,899 | +0.64% | 87.8만 |
|---|
| 2025.11.20 | ₩105,703 | ₩105,851 | ₩103,515 | ₩103,544 | -2.04% | 99.4만 |
|---|
| 2025.11.19 | ₩105,180 | ₩105,562 | ₩104,492 | ₩104,952 | -0.22% | 69.1만 |
|---|
| 2025.11.18 | ₩104,966 | ₩105,542 | ₩104,537 | ₩105,194 | +0.22% | 77.1만 |
|---|
| 2025.11.17 | ₩107,044 | ₩107,312 | ₩105,931 | ₩106,320 | -0.68% | 66.1만 |
|---|
| 2025.11.14 | ₩106,923 | ₩107,808 | ₩106,762 | ₩107,607 | +0.64% | 103.3만 |
|---|
| 2025.11.13 | ₩108,787 | ₩108,935 | ₩107,627 | ₩107,755 | -0.95% | 86.1만 |
|---|
| 2025.11.12 | ₩108,345 | ₩108,982 | ₩108,345 | ₩108,881 | +0.50% | 89만 |
|---|
| 2025.11.11 | ₩107,621 | ₩108,150 | ₩107,621 | ₩107,996 | +0.35% | 56.4만 |
|---|
| 2025.11.10 | ₩106,950 | ₩107,511 | ₩106,716 | ₩107,460 | +0.48% | 74.5만 |
|---|
| 2025.11.07 | ₩105,355 | ₩106,172 | ₩105,006 | ₩106,172 | +0.78% | 76.2만 |
|---|
| 2025.11.06 | ₩105,985 | ₩106,183 | ₩105,448 | ₩105,757 | -0.22% | 69.3만 |
|---|
| 2025.11.05 | ₩105,355 | ₩106,092 | ₩105,355 | ₩105,918 | +0.53% | 102.6만 |
|---|
| 2025.11.04 | ₩105,301 | ₩105,743 | ₩105,113 | ₩105,247 | -0.05% | 70.7만 |
|---|
| 2025.11.03 | ₩106,575 | ₩106,575 | ₩106,119 | ₩106,508 | -0.06% | 56.4만 |
|---|
| 2025.10.31 | ₩106,736 | ₩106,736 | ₩106,092 | ₩106,454 | -0.26% | 63만 |
|---|
| 2025.10.30 | ₩106,615 | ₩107,178 | ₩106,535 | ₩106,789 | +0.16% | 70.3만 |
|---|
| 2025.10.29 | ₩107,634 | ₩107,782 | ₩106,588 | ₩107,057 | -0.54% | 89.2만 |
|---|
| 2025.10.28 | ₩107,473 | ₩107,862 | ₩107,285 | ₩107,634 | +0.15% | 69.1만 |
|---|
| 2025.10.27 | ₩107,688 | ₩107,708 | ₩107,433 | ₩107,674 | -0.01% | 87.1만 |
|---|
| 2025.10.24 | ₩107,098 | ₩107,218 | ₩106,923 | ₩107,084 | -0.01% | 65만 |
|---|
| 2025.10.23 | ₩106,628 | ₩106,950 | ₩106,532 | ₩106,803 | +0.16% | 59.8만 |
|---|
| 2025.10.22 | ₩105,945 | ₩106,266 | ₩105,569 | ₩106,025 | +0.08% | 71.7만 |
|---|
| 2025.10.21 | ₩106,065 | ₩106,240 | ₩105,770 | ₩105,877 | -0.18% | 113.1만 |
|---|
| 2025.10.20 | ₩106,615 | ₩106,910 | ₩106,521 | ₩106,830 | +0.20% | 51.2만 |
|---|
| 2025.10.17 | ₩105,703 | ₩106,132 | ₩105,422 | ₩106,025 | +0.30% | 81.1만 |
|---|
| 2025.10.16 | ₩106,414 | ₩106,762 | ₩105,918 | ₩106,253 | -0.15% | 60.9만 |
|---|
| 2025.10.15 | ₩106,012 | ₩106,294 | ₩105,381 | ₩106,025 | +0.01% | 84.5만 |
|---|
| 2025.10.14 | ₩104,349 | ₩105,797 | ₩104,309 | ₩105,422 | +1.03% | 57.2만 |
|---|
| 2025.10.13 | ₩104,805 | ₩105,247 | ₩104,657 | ₩105,073 | +0.26% | 42.2만 |
|---|
| 2025.10.10 | ₩105,717 | ₩105,743 | ₩104,042 | ₩104,121 | -1.51% | 225.4만 |
|---|