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 | ₩120,030 | ₩120,379 | ₩119,842 | ₩120,352 | +0.27% | 86.4만 |
| 2026.10.08 | ₩119,119 | ₩119,722 | ₩118,770 | ₩119,655 | +0.45% | 139.9만 |
| 2026.10.07 | ₩119,856 | ₩120,137 | ₩119,499 | ₩119,923 | +0.06% | 124.7만 |
| 2026.10.06 | ₩121,612 | ₩121,860 | ₩121,303 | ₩121,397 | -0.18% | 96.4만 |
| 2026.10.05 | ₩120,633 | ₩121,290 | ₩120,090 | ₩121,102 | +0.39% | 109.4만 |
| 2026.10.02 | ₩120,687 | ₩121,196 | ₩120,271 | ₩121,062 | +0.31% | 109.8만 |
| 2026.10.01 | ₩120,271 | ₩120,405 | ₩119,172 | ₩119,749 | -0.43% | 362만 |
| 2026.09.30 | ₩122,040 | ₩122,067 | ₩120,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,767 |
| -1.04% |
| 410.3만 |
| 2026.09.29 | ₩121,893 | ₩121,893 | ₩120,915 | ₩121,612 | -0.23% | 155.7만 |
|---|
| 2026.09.28 | ₩122,295 | ₩122,952 | ₩121,839 | ₩122,308 | +0.01% | 144.4만 |
|---|
| 2026.09.25 | ₩122,603 | ₩123,086 | ₩122,188 | ₩123,005 | +0.33% | 120.2만 |
|---|
| 2026.09.24 | ₩121,947 | ₩122,362 | ₩121,297 | ₩122,054 | +0.09% | 320.7만 |
|---|
| 2026.09.23 | ₩123,059 | ₩123,139 | ₩121,960 | ₩122,295 | -0.62% | 106.5만 |
|---|
| 2026.09.22 | ₩124,064 | ₩124,647 | ₩123,649 | ₩124,346 | +0.23% | 92.9만 |
|---|
| 2026.09.21 | ₩123,836 | ₩124,051 | ₩123,374 | ₩123,850 | +0.01% | 66.3만 |
|---|
| 2026.09.18 | ₩122,925 | ₩122,972 | ₩122,422 | ₩122,885 | -0.03% | 75.4만 |
|---|
| 2026.09.17 | ₩124,158 | ₩124,258 | ₩123,776 | ₩123,917 | -0.19% | 84.6만 |
|---|
| 2026.09.16 | ₩123,783 | ₩124,084 | ₩121,987 | ₩122,724 | -0.86% | 77.3만 |
|---|
| 2026.09.15 | ₩123,086 | ₩123,200 | ₩122,630 | ₩123,139 | +0.04% | 87.8만 |
|---|
| 2026.09.14 | ₩123,381 | ₩124,118 | ₩123,020 | ₩123,474 | +0.08% | 84.8만 |
|---|
| 2026.09.11 | ₩124,774 | ₩124,908 | ₩124,359 | ₩124,560 | -0.17% | 79.7만 |
|---|
| 2026.09.10 | ₩123,903 | ₩124,171 | ₩123,260 | ₩123,474 | -0.35% | 104만 |
|---|
| 2026.09.09 | ₩125,391 | ₩125,575 | ₩124,533 | ₩124,600 | -0.63% | 96.5만 |
|---|
| 2026.09.08 | ₩126,155 | ₩126,296 | ₩125,538 | ₩125,565 | -0.47% | 82.4만 |
|---|
| 2026.09.04 | ₩126,249 | ₩126,959 | ₩126,142 | ₩126,664 | +0.33% | 70.4만 |
|---|
| 2026.09.03 | ₩126,222 | ₩126,838 | ₩125,927 | ₩126,651 | +0.34% | 84.5만 |
|---|
| 2026.09.02 | ₩124,600 | ₩125,103 | ₩124,547 | ₩125,096 | +0.40% | 95만 |
|---|
| 2026.09.01 | ₩124,895 | ₩125,337 | ₩124,191 | ₩124,386 | -0.41% | 71.3만 |
|---|
| 2026.08.31 | ₩126,142 | ₩126,195 | ₩125,284 | ₩125,485 | -0.52% | 69.2만 |
|---|
| 2026.08.28 | ₩126,758 | ₩126,999 | ₩125,445 | ₩125,739 | -0.80% | 90.9만 |
|---|
| 2026.08.27 | ₩126,289 | ₩126,389 | ₩125,867 | ₩126,369 | +0.06% | 73.1만 |
|---|
| 2026.08.26 | ₩126,865 | ₩127,080 | ₩126,376 | ₩126,463 | -0.32% | 105.5만 |
|---|
| 2026.08.25 | ₩126,570 | ₩127,026 | ₩126,349 | ₩126,959 | +0.31% | 69.7만 |
|---|
| 2026.08.24 | ₩126,101 | ₩126,155 | ₩125,786 | ₩126,048 | -0.04% | 68.6만 |
|---|
| 2026.08.21 | ₩126,450 | ₩126,463 | ₩126,068 | ₩126,329 | -0.10% | 123.8만 |
|---|
| 2026.08.20 | ₩125,123 | ₩125,793 | ₩124,976 | ₩125,244 | +0.10% | 129.2만 |
|---|
| 2026.08.19 | ₩125,686 | ₩125,994 | ₩125,136 | ₩125,498 | -0.15% | 86.2만 |
|---|
| 2026.08.18 | ₩125,659 | ₩125,987 | ₩124,942 | ₩124,962 | -0.55% | 234.7만 |
|---|
| 2026.08.17 | ₩126,396 | ₩126,812 | ₩126,249 | ₩126,410 | +0.01% | 80.6만 |
|---|
| 2026.08.14 | ₩126,356 | ₩126,731 | ₩126,188 | ₩126,369 | +0.01% | 68.2만 |
|---|
| 2026.08.13 | ₩126,128 | ₩126,403 | ₩125,961 | ₩126,209 | +0.06% | 75만 |
|---|
| 2026.08.12 | ₩126,262 | ₩126,423 | ₩125,847 | ₩126,034 | -0.18% | 131.6만 |
|---|
| 2026.08.11 | ₩125,833 | ₩125,940 | ₩125,150 | ₩125,404 | -0.34% | 85.2만 |
|---|
| 2026.08.10 | ₩125,378 | ₩125,619 | ₩125,210 | ₩125,351 | -0.02% | 85만 |
|---|
| 2026.08.07 | ₩125,887 | ₩125,987 | ₩125,485 | ₩125,914 | +0.02% | 101.7만 |
|---|
| 2026.08.06 | ₩124,788 | ₩125,156 | ₩124,346 | ₩124,533 | -0.20% | 102.1만 |
|---|
| 2026.08.05 | ₩125,069 | ₩125,244 | ₩124,573 | ₩124,600 | -0.38% | 100.9만 |
|---|
| 2026.08.04 | ₩123,448 | ₩124,280 | ₩123,300 | ₩124,104 | +0.53% | 88.2만 |
|---|
| 2026.08.03 | ₩122,241 | ₩122,771 | ₩122,107 | ₩122,711 | +0.38% | 82.7만 |
|---|
| 2026.07.31 | ₩122,255 | ₩122,516 | ₩121,049 | ₩122,241 | -0.01% | 76.1만 |
|---|
| 2026.07.30 | ₩121,518 | ₩122,851 | ₩121,277 | ₩122,804 | +1.06% | 173.6만 |
|---|
| 2026.07.29 | ₩120,204 | ₩121,330 | ₩119,172 | ₩119,708 | -0.41% | 114.2만 |
|---|
| 2026.07.28 | ₩119,909 | ₩120,767 | ₩119,668 | ₩120,472 | +0.47% | 131만 |
|---|
| 2026.07.27 | ₩121,183 | ₩121,384 | ₩120,198 | ₩120,740 | -0.36% | 74만 |
|---|
| 2026.07.24 | ₩120,499 | ₩120,990 | ₩120,198 | ₩120,365 | -0.11% | 63.1만 |
|---|
| 2026.07.23 | ₩119,655 | ₩120,298 | ₩119,400 | ₩119,816 | +0.13% | 79.9만 |
|---|
| 2026.07.22 | ₩121,156 | ₩121,518 | ₩121,096 | ₩121,142 | -0.01% | 80.8만 |
|---|
| 2026.07.21 | ₩119,829 | ₩120,734 | ₩119,454 | ₩120,620 | +0.66% | 85.3만 |
|---|
| 2026.07.20 | ₩119,615 | ₩119,829 | ₩118,784 | ₩118,851 | -0.64% | 89.3만 |
|---|
| 2026.07.17 | ₩118,851 | ₩119,883 | ₩118,837 | ₩119,722 | +0.73% | 90.2만 |
|---|
| 2026.07.16 | ₩120,271 | ₩120,807 | ₩120,064 | ₩120,365 | +0.08% | 82.9만 |
|---|
| 2026.07.15 | ₩121,142 | ₩121,685 | ₩120,553 | ₩121,437 | +0.24% | 75.6만 |
|---|
| 2026.07.14 | ₩121,062 | ₩121,625 | ₩120,586 | ₩120,687 | -0.31% | 101만 |
|---|
| 2026.07.13 | ₩120,218 | ₩120,419 | ₩119,467 | ₩119,641 | -0.48% | 102만 |
|---|
| 2026.07.10 | ₩120,365 | ₩120,915 | ₩119,963 | ₩120,673 | +0.26% | 144.8만 |
|---|
| 2026.07.09 | ₩119,668 | ₩120,084 | ₩119,534 | ₩119,816 | +0.12% | 79.4만 |
|---|
| 2026.07.08 | ₩118,878 | ₩119,440 | ₩118,134 | ₩119,414 | +0.45% | 91.1만 |
|---|
| 2026.07.07 | ₩121,250 | ₩121,344 | ₩119,956 | ₩120,271 | -0.81% | 77.9만 |
|---|
| 2026.07.06 | ₩121,183 | ₩121,839 | ₩121,183 | ₩121,786 | +0.50% | 123.5만 |
|---|
| 2026.07.02 | ₩120,794 | ₩121,457 | ₩119,789 | ₩120,513 | -0.23% | 137만 |
|---|
| 2026.07.01 | ₩119,025 | ₩119,722 | ₩118,878 | ₩119,266 | +0.20% | 136만 |
|---|
| 2026.06.30 | ₩119,226 | ₩119,702 | ₩118,985 | ₩119,548 | +0.27% | 109.5만 |
|---|
| 2026.06.29 | ₩119,132 | ₩119,340 | ₩118,268 | ₩119,293 | +0.14% | 88.5만 |
|---|
| 2026.06.26 | ₩118,676 | ₩119,474 | ₩118,630 | ₩118,757 | +0.07% | 94.5만 |
|---|
| 2026.06.25 | ₩119,789 | ₩120,124 | ₩119,072 | ₩119,467 | -0.27% | 86.4만 |
|---|
| 2026.06.24 | ₩118,274 | ₩118,985 | ₩118,167 | ₩118,583 | +0.26% | 100.9만 |
|---|
| 2026.06.23 | ₩118,985 | ₩119,668 | ₩118,824 | ₩119,038 | +0.05% | 141.5만 |
|---|
| 2026.06.22 | ₩121,437 | ₩121,705 | ₩121,256 | ₩121,491 | +0.04% | 102.3만 |
|---|
| 2026.06.18 | ₩121,424 | ₩121,424 | ₩120,761 | ₩120,955 | -0.39% | 74.2만 |
|---|
| 2026.06.17 | ₩122,268 | ₩122,724 | ₩120,506 | ₩120,727 | -1.26% | 95.8만 |
|---|
| 2026.06.16 | ₩122,067 | ₩122,241 | ₩121,685 | ₩121,732 | -0.27% | 75.3만 |
|---|
| 2026.06.15 | ₩122,174 | ₩122,181 | ₩121,323 | ₩121,397 | -0.64% | 105.5만 |
|---|
| 2026.06.12 | ₩120,204 | ₩120,928 | ₩119,682 | ₩120,593 | +0.32% | 121만 |
|---|
| 2026.06.11 | ₩117,671 | ₩120,084 | ₩117,336 | ₩119,883 | +1.88% | 156.7만 |
|---|
| 2026.06.10 | ₩117,336 | ₩118,060 | ₩116,512 | ₩116,519 | -0.70% | 147.1만 |
|---|
| 2026.06.09 | ₩119,253 | ₩119,682 | ₩116,492 | ₩118,167 | -0.91% | 181.3만 |
|---|
| 2026.06.08 | ₩120,352 | ₩120,580 | ₩119,588 | ₩119,802 | -0.46% | 99.9만 |
|---|
| 2026.06.05 | ₩121,759 | ₩121,799 | ₩119,079 | ₩119,373 | -1.96% | 107.3만 |
|---|
| 2026.06.04 | ₩122,389 | ₩122,717 | ₩122,109 | ₩122,603 | +0.18% | 73.9만 |
|---|
| 2026.06.03 | ₩122,282 | ₩122,456 | ₩121,792 | ₩121,826 | -0.37% | 87.5만 |
|---|
| 2026.06.02 | ₩122,201 | ₩123,019 | ₩122,201 | ₩122,898 | +0.57% | 114.7만 |
|---|
| 2026.06.01 | ₩121,880 | ₩122,469 | ₩121,277 | ₩122,027 | +0.12% | 91.2만 |
|---|
| 2026.05.29 | ₩123,086 | ₩123,582 | ₩122,711 | ₩122,831 | -0.21% | 94.3만 |
|---|
| 2026.05.28 | ₩121,920 | ₩122,871 | ₩121,612 | ₩122,469 | +0.45% | 117.8만 |
|---|
| 2026.05.27 | ₩122,925 | ₩123,019 | ₩122,449 | ₩122,657 | -0.22% | 89.6만 |
|---|
| 2026.05.26 | ₩123,461 | ₩123,689 | ₩122,912 | ₩123,273 | -0.15% | 71.2만 |
|---|
| 2026.05.22 | ₩121,866 | ₩122,161 | ₩121,411 | ₩121,679 | -0.15% | 91.9만 |
|---|
| 2026.05.21 | ₩120,419 | ₩122,228 | ₩120,191 | ₩121,813 | +1.16% | 105.7만 |
|---|
| 2026.05.20 | ₩119,695 | ₩121,679 | ₩119,561 | ₩121,330 | +1.37% | 142.1만 |
|---|
| 2026.05.19 | ₩119,655 | ₩120,164 | ₩119,219 | ₩119,507 | -0.12% | 107.7만 |
|---|
| 2026.05.18 | ₩120,606 | ₩120,888 | ₩119,802 | ₩120,727 | +0.10% | 128.3만 |
|---|
| 2026.05.15 | ₩120,231 | ₩120,258 | ₩119,635 | ₩119,816 | -0.35% | 107.8만 |
|---|
| 2026.05.14 | ₩122,469 | ₩122,536 | ₩122,047 | ₩122,094 | -0.31% | 122.6만 |
|---|
| 2026.05.13 | ₩121,719 | ₩122,496 | ₩121,571 | ₩122,456 | +0.61% | 91.3만 |
|---|
| 2026.05.12 | ₩121,317 | ₩121,920 | ₩120,653 | ₩121,772 | +0.38% | 171.2만 |
|---|
| 2026.05.11 | ₩122,134 | ₩122,597 | ₩122,094 | ₩122,322 | +0.15% | 205.6만 |
|---|
| 2026.05.08 | ₩121,973 | ₩122,248 | ₩121,558 | ₩122,134 | +0.13% | 115.5만 |
|---|
| 2026.05.07 | ₩122,979 | ₩122,979 | ₩120,767 | ₩120,848 | -1.73% | 141.3만 |
|---|
| 2026.05.06 | ₩122,161 | ₩122,563 | ₩121,973 | ₩122,389 | +0.19% | 84.9만 |
|---|
| 2026.05.05 | ₩119,320 | ₩119,749 | ₩118,851 | ₩119,588 | +0.22% | 97.3만 |
|---|
| 2026.05.04 | ₩118,971 | ₩119,333 | ₩117,812 | ₩118,194 | -0.65% | 94.1만 |
|---|
| 2026.05.01 | ₩120,258 | ₩120,573 | ₩119,695 | ₩119,708 | -0.46% | 95.6만 |
|---|
| 2026.04.30 | ₩118,945 | ₩120,405 | ₩118,730 | ₩120,164 | +1.03% | 97.6만 |
|---|
| 2026.04.29 | ₩118,006 | ₩118,006 | ₩116,827 | ₩117,296 | -0.60% | 85.3만 |
|---|
| 2026.04.28 | ₩118,623 | ₩118,824 | ₩118,047 | ₩118,489 | -0.11% | 85.2만 |
|---|
| 2026.04.27 | ₩119,360 | ₩119,608 | ₩118,797 | ₩118,891 | -0.39% | 89.3만 |
|---|
| 2026.04.24 | ₩118,864 | ₩119,280 | ₩118,462 | ₩119,092 | +0.19% | 98.1만 |
|---|
| 2026.04.23 | ₩119,293 | ₩119,691 | ₩117,470 | ₩118,757 | -0.45% | 112.9만 |
|---|
| 2026.04.22 | ₩119,936 | ₩120,057 | ₩119,233 | ₩119,574 | -0.30% | 98.2만 |
|---|
| 2026.04.21 | ₩120,928 | ₩121,062 | ₩118,985 | ₩119,079 | -1.53% | 98.2만 |
|---|
| 2026.04.20 | ₩121,344 | ₩121,558 | ₩120,754 | ₩121,531 | +0.15% | 74.5만 |
|---|
| 2026.04.17 | ₩122,349 | ₩122,952 | ₩121,960 | ₩122,067 | -0.23% | 77.4만 |
|---|
| 2026.04.16 | ₩121,370 | ₩121,464 | ₩120,423 | ₩120,821 | -0.45% | 114.6만 |
|---|
| 2026.04.15 | ₩121,129 | ₩121,176 | ₩120,660 | ₩120,995 | -0.11% | 109.3만 |
|---|
| 2026.04.14 | ₩121,357 | ₩121,779 | ₩121,049 | ₩121,585 | +0.19% | 85.3만 |
|---|
| 2026.04.13 | ₩118,958 | ₩120,694 | ₩118,757 | ₩120,580 | +1.36% | 87.5만 |
|---|
| 2026.04.10 | ₩120,298 | ₩120,466 | ₩119,467 | ₩119,883 | -0.35% | 67.5만 |
|---|
| 2026.04.09 | ₩118,864 | ₩120,104 | ₩118,455 | ₩119,481 | +0.52% | 106.5만 |
|---|
| 2026.04.08 | ₩120,097 | ₩120,137 | ₩118,876 | ₩119,668 | -0.36% | 102.2만 |
|---|
| 2026.04.07 | ₩114,683 | ₩115,634 | ₩113,718 | ₩115,447 | +0.67% | 93.5만 |
|---|
| 2026.04.06 | ₩115,192 | ₩115,808 | ₩114,910 | ₩115,554 | +0.31% | 116.3만 |
|---|
| 2026.04.02 | ₩113,182 | ₩115,246 | ₩112,994 | ₩114,857 | +1.48% | 146.3만 |
|---|
| 2026.04.01 | ₩115,500 | ₩116,318 | ₩115,031 | ₩115,460 | -0.03% | 140.9만 |
|---|
| 2026.03.31 | ₩111,908 | ₩113,744 | ₩111,466 | ₩113,704 | +1.60% | 224.3만 |
|---|
| 2026.03.30 | ₩111,131 | ₩111,305 | ₩109,751 | ₩110,206 | -0.83% | 99.8만 |
|---|
| 2026.03.27 | ₩110,515 | ₩111,265 | ₩109,744 | ₩110,059 | -0.41% | 131.1만 |
|---|
| 2026.03.26 | ₩111,975 | ₩112,766 | ₩110,850 | ₩110,890 | -0.97% | 108.5만 |
|---|
| 2026.03.25 | ₩113,597 | ₩113,758 | ₩112,659 | ₩113,262 | -0.29% | 116.6만 |
|---|
| 2026.03.24 | ₩110,622 | ₩112,123 | ₩110,407 | ₩111,426 | +0.73% | 167만 |
|---|
| 2026.03.23 | ₩111,292 | ₩113,115 | ₩110,749 | ₩111,761 | +0.42% | 190.9만 |
|---|
| 2026.03.20 | ₩112,150 | ₩112,150 | ₩108,732 | ₩109,349 | -2.50% | 194.7만 |
|---|
| 2026.03.19 | ₩110,823 | ₩113,195 | ₩110,635 | ₩112,578 | +1.58% | 178.4만 |
|---|
| 2026.03.18 | ₩114,401 | ₩114,482 | ₩112,893 | ₩112,967 | -1.25% | 110.5만 |
|---|
| 2026.03.17 | ₩115,152 | ₩115,420 | ₩114,562 | ₩114,763 | -0.34% | 76.1만 |
|---|
| 2026.03.16 | ₩113,878 | ₩114,636 | ₩113,570 | ₩114,348 | +0.41% | 121.5만 |
|---|
| 2026.03.13 | ₩114,214 | ₩114,575 | ₩112,324 | ₩112,525 | -1.48% | 130만 |
|---|
| 2026.03.12 | ₩114,790 | ₩114,817 | ₩113,566 | ₩114,080 | -0.62% | 114.4만 |
|---|
| 2026.03.11 | ₩115,648 | ₩116,184 | ₩115,118 | ₩115,902 | +0.22% | 100.3만 |
|---|
| 2026.03.10 | ₩116,639 | ₩117,867 | ₩115,942 | ₩116,210 | -0.37% | 186.8만 |
|---|
| 2026.03.09 | ₩113,289 | ₩116,103 | ₩112,451 | ₩115,808 | +2.22% | 168.4만 |
|---|
| 2026.03.06 | ₩114,508 | ₩115,889 | ₩114,071 | ₩115,433 | +0.81% | 83.1만 |
|---|
| 2026.03.05 | ₩117,510 | ₩117,819 | ₩115,393 | ₩116,479 | -0.88% | 145.4만 |
|---|
| 2026.03.04 | ₩118,502 | ₩119,052 | ₩117,899 | ₩118,891 | +0.33% | 167.8만 |
|---|
| 2026.03.03 | ₩116,639 | ₩118,274 | ₩115,098 | ₩117,819 | +1.01% | 187.9만 |
|---|
| 2026.03.02 | ₩121,210 | ₩122,040 | ₩120,901 | ₩121,598 | +0.32% | 143.1만 |
|---|
| 2026.02.27 | ₩123,729 | ₩124,104 | ₩123,407 | ₩123,568 | -0.13% | 109.3만 |
|---|
| 2026.02.26 | ₩123,354 | ₩123,669 | ₩122,570 | ₩123,595 | +0.20% | 81.5만 |
|---|
| 2026.02.25 | ₩123,287 | ₩123,816 | ₩123,046 | ₩123,675 | +0.32% | 74.8만 |
|---|
| 2026.02.24 | ₩122,014 | ₩122,845 | ₩121,845 | ₩122,590 | +0.47% | 62.4만 |
|---|
| 2026.02.23 | ₩122,697 | ₩123,099 | ₩121,893 | ₩122,349 | -0.28% | 97.4만 |
|---|
| 2026.02.20 | ₩121,558 | ₩122,684 | ₩121,545 | ₩122,603 | +0.86% | 297.5만 |
|---|
| 2026.02.19 | ₩120,968 | ₩121,652 | ₩120,754 | ₩121,652 | +0.57% | 126.2만 |
|---|
| 2026.02.18 | ₩121,799 | ₩122,369 | ₩121,444 | ₩121,705 | -0.08% | 150.5만 |
|---|
| 2026.02.17 | ₩120,606 | ₩121,595 | ₩119,950 | ₩121,464 | +0.71% | 144.2만 |
|---|
| 2026.02.13 | ₩120,794 | ₩121,598 | ₩120,144 | ₩121,424 | +0.52% | 139.6만 |
|---|
| 2026.02.12 | ₩122,577 | ₩122,606 | ₩120,722 | ₩120,995 | -1.29% | 100.6만 |
|---|
| 2026.02.11 | ₩122,402 | ₩122,516 | ₩121,370 | ₩122,308 | -0.08% | 125.8만 |
|---|
| 2026.02.10 | ₩121,947 | ₩121,947 | ₩121,464 | ₩121,545 | -0.33% | 140.8만 |
|---|
| 2026.02.09 | ₩120,097 | ₩121,313 | ₩119,976 | ₩121,196 | +0.92% | 99.5만 |
|---|
| 2026.02.06 | ₩118,060 | ₩119,199 | ₩118,060 | ₩119,119 | +0.90% | 123.4만 |
|---|
| 2026.02.05 | ₩117,055 | ₩117,604 | ₩116,365 | ₩116,398 | -0.56% | 134.9만 |
|---|
| 2026.02.04 | ₩119,172 | ₩119,320 | ₩117,779 | ₩118,395 | -0.65% | 134.9만 |
|---|
| 2026.02.03 | ₩117,242 | ₩118,060 | ₩116,800 | ₩117,792 | +0.47% | 193만 |
|---|
| 2026.02.02 | ₩116,237 | ₩117,082 | ₩116,237 | ₩116,907 | +0.58% | 141만 |
|---|
| 2026.01.30 | ₩117,470 | ₩117,658 | ₩116,009 | ₩116,452 | -0.87% | 193.8만 |
|---|
| 2026.01.29 | ₩119,079 | ₩119,092 | ₩116,964 | ₩118,382 | -0.59% | 154.9만 |
|---|
| 2026.01.28 | ₩117,886 | ₩118,013 | ₩117,088 | ₩117,725 | -0.14% | 94.8만 |
|---|
| 2026.01.27 | ₩117,752 | ₩118,837 | ₩117,658 | ₩118,623 | +0.74% | 105.9만 |
|---|
| 2026.01.26 | ₩116,974 | ₩117,263 | ₩116,666 | ₩116,680 | -0.25% | 166.8만 |
|---|
| 2026.01.23 | ₩115,232 | ₩116,184 | ₩115,004 | ₩116,117 | +0.77% | 136.5만 |
|---|
| 2026.01.22 | ₩115,299 | ₩115,627 | ₩114,964 | ₩115,366 | +0.06% | 157.5만 |
|---|
| 2026.01.21 | ₩114,147 | ₩115,031 | ₩113,584 | ₩114,723 | +0.50% | 201.4만 |
|---|
| 2026.01.20 | ₩113,450 | ₩114,173 | ₩113,302 | ₩113,476 | +0.02% | 106.9만 |
|---|
| 2026.01.16 | ₩114,616 | ₩114,730 | ₩114,147 | ₩114,656 | +0.04% | 152.4만 |
|---|
| 2026.01.15 | ₩114,508 | ₩114,716 | ₩114,274 | ₩114,334 | -0.15% | 95.4만 |
|---|
| 2026.01.14 | ₩114,227 | ₩114,374 | ₩113,945 | ₩114,361 | +0.12% | 120.4만 |
|---|
| 2026.01.13 | ₩113,999 | ₩114,053 | ₩113,443 | ₩113,691 | -0.27% | 109.6만 |
|---|
| 2026.01.12 | ₩113,798 | ₩114,267 | ₩113,791 | ₩114,267 | +0.41% | 77.4만 |
|---|
| 2026.01.09 | ₩112,967 | ₩113,517 | ₩112,954 | ₩113,436 | +0.42% | 108.9만 |
|---|
| 2026.01.08 | ₩112,069 | ₩112,692 | ₩112,049 | ₩112,645 | +0.51% | 75.8만 |
|---|
| 2026.01.07 | ₩112,820 | ₩112,820 | ₩112,310 | ₩112,498 | -0.29% | 61.8만 |
|---|
| 2026.01.06 | ₩112,873 | ₩113,021 | ₩112,672 | ₩112,833 | -0.04% | 93.6만 |
|---|
| 2026.01.05 | ₩111,734 | ₩112,739 | ₩111,674 | ₩112,645 | +0.82% | 100.8만 |
|---|
| 2026.01.02 | ₩111,426 | ₩111,466 | ₩110,856 | ₩111,466 | +0.04% | 81.3만 |
|---|
| 2025.12.31 | ₩110,716 | ₩110,716 | ₩110,267 | ₩110,327 | -0.35% | 68.7만 |
|---|
| 2025.12.30 | ₩111,010 | ₩111,238 | ₩110,850 | ₩110,890 | -0.11% | 121.6만 |
|---|
| 2025.12.29 | ₩110,662 | ₩110,836 | ₩110,421 | ₩110,675 | +0.01% | 55.9만 |
|---|
| 2025.12.26 | ₩110,970 | ₩111,049 | ₩110,729 | ₩110,984 | +0.01% | 63.5만 |
|---|
| 2025.12.24 | ₩110,943 | ₩110,996 | ₩110,762 | ₩110,890 | -0.05% | 49.9만 |
|---|
| 2025.12.23 | ₩110,622 | ₩110,890 | ₩110,595 | ₩110,823 | +0.18% | 98.1만 |
|---|
| 2025.12.22 | ₩109,898 | ₩110,233 | ₩109,771 | ₩110,193 | +0.27% | 88.6만 |
|---|
| 2025.12.19 | ₩109,335 | ₩109,871 | ₩109,335 | ₩109,483 | +0.13% | 78.8만 |
|---|
| 2025.12.18 | ₩108,987 | ₩109,375 | ₩108,565 | ₩108,759 | -0.21% | 104.9만 |
|---|
| 2025.12.17 | ₩108,759 | ₩108,940 | ₩108,148 | ₩108,156 | -0.55% | 86.8만 |
|---|
| 2025.12.16 | ₩109,121 | ₩109,241 | ₩108,484 | ₩108,786 | -0.31% | 68.6만 |
|---|
| 2025.12.15 | ₩110,943 | ₩110,943 | ₩110,260 | ₩110,595 | -0.31% | 76만 |
|---|
| 2025.12.12 | ₩110,836 | ₩110,844 | ₩109,576 | ₩110,072 | -0.69% | 141.4만 |
|---|
| 2025.12.11 | ₩110,233 | ₩110,816 | ₩110,099 | ₩110,622 | +0.35% | 99.4만 |
|---|
| 2025.12.10 | ₩108,933 | ₩110,072 | ₩108,759 | ₩109,844 | +0.84% | 88.3만 |
|---|
| 2025.12.09 | ₩108,946 | ₩109,201 | ₩108,739 | ₩108,772 | -0.16% | 76.3만 |
|---|
| 2025.12.08 | ₩109,228 | ₩109,308 | ₩108,692 | ₩108,853 | -0.34% | 52.7만 |
|---|
| 2025.12.05 | ₩109,268 | ₩109,509 | ₩108,853 | ₩109,027 | -0.22% | 64.1만 |
|---|
| 2025.12.04 | ₩109,054 | ₩109,228 | ₩108,744 | ₩108,960 | -0.09% | 52.2만 |
|---|
| 2025.12.03 | ₩108,236 | ₩108,703 | ₩108,137 | ₩108,692 | +0.42% | 85.4만 |
|---|
| 2025.12.02 | ₩108,129 | ₩108,216 | ₩107,687 | ₩108,062 | -0.06% | 100.2만 |
|---|
| 2025.12.01 | ₩108,223 | ₩108,384 | ₩107,854 | ₩107,915 | -0.28% | 86.8만 |
|---|
| 2025.11.28 | ₩108,062 | ₩108,504 | ₩107,915 | ₩108,491 | +0.40% | 23만 |
|---|
| 2025.11.26 | ₩107,030 | ₩107,982 | ₩106,970 | ₩107,780 | +0.70% | 70.8만 |
|---|
| 2025.11.25 | ₩105,717 | ₩106,641 | ₩105,422 | ₩106,561 | +0.80% | 65.2만 |
|---|
| 2025.11.24 | ₩104,631 | ₩105,335 | ₩104,591 | ₩105,221 | +0.56% | 108.4만 |
|---|
| 2025.11.21 | ₩104,175 | ₩105,060 | ₩103,760 | ₩104,845 | +0.64% | 87.8만 |
|---|
| 2025.11.20 | ₩105,650 | ₩105,797 | ₩103,462 | ₩103,492 | -2.04% | 99.4만 |
|---|
| 2025.11.19 | ₩105,127 | ₩105,509 | ₩104,439 | ₩104,899 | -0.22% | 69.1만 |
|---|
| 2025.11.18 | ₩104,912 | ₩105,489 | ₩104,484 | ₩105,140 | +0.22% | 77.1만 |
|---|
| 2025.11.17 | ₩106,990 | ₩107,258 | ₩105,877 | ₩106,266 | -0.68% | 66.1만 |
|---|
| 2025.11.14 | ₩106,869 | ₩107,754 | ₩106,708 | ₩107,553 | +0.64% | 103.3만 |
|---|
| 2025.11.13 | ₩108,732 | ₩108,879 | ₩107,573 | ₩107,700 | -0.95% | 86.1만 |
|---|
| 2025.11.12 | ₩108,290 | ₩108,926 | ₩108,290 | ₩108,826 | +0.50% | 89만 |
|---|
| 2025.11.11 | ₩107,566 | ₩108,095 | ₩107,566 | ₩107,941 | +0.35% | 56.4만 |
|---|
| 2025.11.10 | ₩106,896 | ₩107,456 | ₩106,661 | ₩107,405 | +0.48% | 74.5만 |
|---|
| 2025.11.07 | ₩105,301 | ₩106,119 | ₩104,953 | ₩106,119 | +0.78% | 76.2만 |
|---|
| 2025.11.06 | ₩105,931 | ₩106,129 | ₩105,395 | ₩105,703 | -0.22% | 69.3만 |
|---|
| 2025.11.05 | ₩105,301 | ₩106,038 | ₩105,301 | ₩105,864 | +0.53% | 102.6만 |
|---|
| 2025.11.04 | ₩105,247 | ₩105,690 | ₩105,060 | ₩105,194 | -0.05% | 70.7만 |
|---|
| 2025.11.03 | ₩106,521 | ₩106,521 | ₩106,065 | ₩106,454 | -0.06% | 56.4만 |
|---|
| 2025.10.31 | ₩106,682 | ₩106,682 | ₩106,038 | ₩106,400 | -0.26% | 63만 |
|---|
| 2025.10.30 | ₩106,561 | ₩107,124 | ₩106,480 | ₩106,735 | +0.16% | 70.3만 |
|---|
| 2025.10.29 | ₩107,579 | ₩107,727 | ₩106,534 | ₩107,003 | -0.54% | 89.2만 |
|---|
| 2025.10.28 | ₩107,419 | ₩107,807 | ₩107,231 | ₩107,579 | +0.15% | 69.1만 |
|---|
| 2025.10.27 | ₩107,633 | ₩107,653 | ₩107,378 | ₩107,620 | -0.01% | 87.1만 |
|---|
| 2025.10.24 | ₩107,043 | ₩107,164 | ₩106,869 | ₩107,030 | -0.01% | 65만 |
|---|
| 2025.10.23 | ₩106,574 | ₩106,896 | ₩106,478 | ₩106,749 | +0.16% | 59.8만 |
|---|
| 2025.10.22 | ₩105,891 | ₩106,212 | ₩105,516 | ₩105,971 | +0.08% | 71.7만 |
|---|
| 2025.10.21 | ₩106,011 | ₩106,186 | ₩105,717 | ₩105,824 | -0.18% | 113.1만 |
|---|
| 2025.10.20 | ₩106,561 | ₩106,856 | ₩106,467 | ₩106,775 | +0.20% | 51.2만 |
|---|
| 2025.10.17 | ₩105,650 | ₩106,078 | ₩105,368 | ₩105,971 | +0.30% | 81.1만 |
|---|
| 2025.10.16 | ₩106,360 | ₩106,708 | ₩105,864 | ₩106,199 | -0.15% | 60.9만 |
|---|
| 2025.10.15 | ₩105,958 | ₩106,241 | ₩105,328 | ₩105,971 | +0.01% | 84.5만 |
|---|
| 2025.10.14 | ₩104,296 | ₩105,743 | ₩104,256 | ₩105,368 | +1.03% | 57.2만 |
|---|
| 2025.10.13 | ₩104,752 | ₩105,194 | ₩104,604 | ₩105,020 | +0.26% | 42.2만 |
|---|
| 2025.10.10 | ₩105,663 | ₩105,690 | ₩103,989 | ₩104,068 | -1.51% | 225.4만 |
|---|