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 | ₩120,012 | ₩120,361 | ₩119,825 | ₩120,334 | +0.27% | 86.4만 |
| 2026.10.08 | ₩119,101 | ₩119,704 | ₩118,753 | ₩119,637 | +0.45% | 139.9만 |
| 2026.10.07 | ₩119,838 | ₩120,119 | ₩119,482 | ₩119,905 | +0.06% | 124.7만 |
| 2026.10.06 | ₩121,593 | ₩121,841 | ₩121,285 | ₩121,379 | -0.18% | 96.4만 |
| 2026.10.05 | ₩120,615 | ₩121,272 | ₩120,072 | ₩121,084 | +0.39% | 109.4만 |
| 2026.10.02 | ₩120,669 | ₩121,178 | ₩120,253 | ₩121,044 | +0.31% | 109.8만 |
| 2026.10.01 | ₩120,253 | ₩120,387 | ₩119,155 | ₩119,731 | -0.43% | 362만 |
| 2026.09.30 | ₩122,022 | ₩122,049 | ₩120,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,749 |
| -1.04% |
| 410.3만 |
| 2026.09.29 | ₩121,875 | ₩121,875 | ₩120,897 | ₩121,593 | -0.23% | 155.7만 |
|---|
| 2026.09.28 | ₩122,277 | ₩122,933 | ₩121,821 | ₩122,290 | +0.01% | 144.4만 |
|---|
| 2026.09.25 | ₩122,585 | ₩123,067 | ₩122,170 | ₩122,987 | +0.33% | 120.2만 |
|---|
| 2026.09.24 | ₩121,928 | ₩122,344 | ₩121,279 | ₩122,036 | +0.09% | 320.7만 |
|---|
| 2026.09.23 | ₩123,041 | ₩123,121 | ₩121,942 | ₩122,277 | -0.62% | 106.5만 |
|---|
| 2026.09.22 | ₩124,046 | ₩124,629 | ₩123,630 | ₩124,327 | +0.23% | 92.9만 |
|---|
| 2026.09.21 | ₩123,818 | ₩124,032 | ₩123,356 | ₩123,831 | +0.01% | 66.3만 |
|---|
| 2026.09.18 | ₩122,907 | ₩122,954 | ₩122,404 | ₩122,866 | -0.03% | 75.4만 |
|---|
| 2026.09.17 | ₩124,139 | ₩124,240 | ₩123,758 | ₩123,898 | -0.19% | 84.6만 |
|---|
| 2026.09.16 | ₩123,764 | ₩124,066 | ₩121,969 | ₩122,706 | -0.86% | 77.3만 |
|---|
| 2026.09.15 | ₩123,067 | ₩123,181 | ₩122,612 | ₩123,121 | +0.04% | 87.8만 |
|---|
| 2026.09.14 | ₩123,362 | ₩124,099 | ₩123,002 | ₩123,456 | +0.08% | 84.8만 |
|---|
| 2026.09.11 | ₩124,756 | ₩124,890 | ₩124,340 | ₩124,541 | -0.17% | 79.7만 |
|---|
| 2026.09.10 | ₩123,885 | ₩124,153 | ₩123,242 | ₩123,456 | -0.35% | 104만 |
|---|
| 2026.09.09 | ₩125,372 | ₩125,556 | ₩124,515 | ₩124,582 | -0.63% | 96.5만 |
|---|
| 2026.09.08 | ₩126,136 | ₩126,277 | ₩125,520 | ₩125,546 | -0.47% | 82.4만 |
|---|
| 2026.09.04 | ₩126,230 | ₩126,940 | ₩126,123 | ₩126,645 | +0.33% | 70.4만 |
|---|
| 2026.09.03 | ₩126,203 | ₩126,819 | ₩125,908 | ₩126,632 | +0.34% | 84.5만 |
|---|
| 2026.09.02 | ₩124,582 | ₩125,084 | ₩124,528 | ₩125,077 | +0.40% | 95만 |
|---|
| 2026.09.01 | ₩124,876 | ₩125,319 | ₩124,173 | ₩124,367 | -0.41% | 71.3만 |
|---|
| 2026.08.31 | ₩126,123 | ₩126,176 | ₩125,265 | ₩125,466 | -0.52% | 69.2만 |
|---|
| 2026.08.28 | ₩126,739 | ₩126,980 | ₩125,426 | ₩125,721 | -0.80% | 90.9만 |
|---|
| 2026.08.27 | ₩126,270 | ₩126,371 | ₩125,848 | ₩126,350 | +0.06% | 73.1만 |
|---|
| 2026.08.26 | ₩126,846 | ₩127,061 | ₩126,357 | ₩126,444 | -0.32% | 105.5만 |
|---|
| 2026.08.25 | ₩126,551 | ₩127,007 | ₩126,330 | ₩126,940 | +0.31% | 69.7만 |
|---|
| 2026.08.24 | ₩126,082 | ₩126,136 | ₩125,768 | ₩126,029 | -0.04% | 68.6만 |
|---|
| 2026.08.21 | ₩126,431 | ₩126,444 | ₩126,049 | ₩126,310 | -0.10% | 123.8만 |
|---|
| 2026.08.20 | ₩125,104 | ₩125,774 | ₩124,957 | ₩125,225 | +0.10% | 129.2만 |
|---|
| 2026.08.19 | ₩125,667 | ₩125,975 | ₩125,118 | ₩125,479 | -0.15% | 86.2만 |
|---|
| 2026.08.18 | ₩125,640 | ₩125,969 | ₩124,923 | ₩124,943 | -0.55% | 234.7만 |
|---|
| 2026.08.17 | ₩126,377 | ₩126,793 | ₩126,230 | ₩126,391 | +0.01% | 80.6만 |
|---|
| 2026.08.14 | ₩126,337 | ₩126,712 | ₩126,170 | ₩126,350 | +0.01% | 68.2만 |
|---|
| 2026.08.13 | ₩126,109 | ₩126,384 | ₩125,942 | ₩126,190 | +0.06% | 75만 |
|---|
| 2026.08.12 | ₩126,243 | ₩126,404 | ₩125,828 | ₩126,015 | -0.18% | 131.6만 |
|---|
| 2026.08.11 | ₩125,814 | ₩125,922 | ₩125,131 | ₩125,386 | -0.34% | 85.2만 |
|---|
| 2026.08.10 | ₩125,359 | ₩125,600 | ₩125,191 | ₩125,332 | -0.02% | 85만 |
|---|
| 2026.08.07 | ₩125,868 | ₩125,969 | ₩125,466 | ₩125,895 | +0.02% | 101.7만 |
|---|
| 2026.08.06 | ₩124,769 | ₩125,138 | ₩124,327 | ₩124,515 | -0.20% | 102.1만 |
|---|
| 2026.08.05 | ₩125,051 | ₩125,225 | ₩124,555 | ₩124,582 | -0.38% | 100.9만 |
|---|
| 2026.08.04 | ₩123,429 | ₩124,261 | ₩123,282 | ₩124,086 | +0.53% | 88.2만 |
|---|
| 2026.08.03 | ₩122,223 | ₩122,753 | ₩122,089 | ₩122,692 | +0.38% | 82.7만 |
|---|
| 2026.07.31 | ₩122,237 | ₩122,498 | ₩121,031 | ₩122,223 | -0.01% | 76.1만 |
|---|
| 2026.07.30 | ₩121,500 | ₩122,833 | ₩121,258 | ₩122,786 | +1.06% | 173.6만 |
|---|
| 2026.07.29 | ₩120,186 | ₩121,312 | ₩119,155 | ₩119,691 | -0.41% | 114.2만 |
|---|
| 2026.07.28 | ₩119,892 | ₩120,749 | ₩119,650 | ₩120,454 | +0.47% | 131만 |
|---|
| 2026.07.27 | ₩121,165 | ₩121,366 | ₩120,180 | ₩120,722 | -0.36% | 74만 |
|---|
| 2026.07.24 | ₩120,481 | ₩120,972 | ₩120,180 | ₩120,347 | -0.11% | 63.1만 |
|---|
| 2026.07.23 | ₩119,637 | ₩120,280 | ₩119,382 | ₩119,798 | +0.13% | 79.9만 |
|---|
| 2026.07.22 | ₩121,138 | ₩121,500 | ₩121,078 | ₩121,124 | -0.01% | 80.8만 |
|---|
| 2026.07.21 | ₩119,811 | ₩120,716 | ₩119,436 | ₩120,602 | +0.66% | 85.3만 |
|---|
| 2026.07.20 | ₩119,597 | ₩119,811 | ₩118,766 | ₩118,833 | -0.64% | 89.3만 |
|---|
| 2026.07.17 | ₩118,833 | ₩119,865 | ₩118,820 | ₩119,704 | +0.73% | 90.2만 |
|---|
| 2026.07.16 | ₩120,253 | ₩120,789 | ₩120,046 | ₩120,347 | +0.08% | 82.9만 |
|---|
| 2026.07.15 | ₩121,124 | ₩121,667 | ₩120,535 | ₩121,419 | +0.24% | 75.6만 |
|---|
| 2026.07.14 | ₩121,044 | ₩121,607 | ₩120,568 | ₩120,669 | -0.31% | 101만 |
|---|
| 2026.07.13 | ₩120,200 | ₩120,401 | ₩119,449 | ₩119,624 | -0.48% | 102만 |
|---|
| 2026.07.10 | ₩120,347 | ₩120,897 | ₩119,945 | ₩120,655 | +0.26% | 144.8만 |
|---|
| 2026.07.09 | ₩119,650 | ₩120,066 | ₩119,516 | ₩119,798 | +0.12% | 79.4만 |
|---|
| 2026.07.08 | ₩118,860 | ₩119,423 | ₩118,116 | ₩119,396 | +0.45% | 91.1만 |
|---|
| 2026.07.07 | ₩121,232 | ₩121,325 | ₩119,938 | ₩120,253 | -0.81% | 77.9만 |
|---|
| 2026.07.06 | ₩121,165 | ₩121,821 | ₩121,165 | ₩121,768 | +0.50% | 123.5만 |
|---|
| 2026.07.02 | ₩120,776 | ₩121,439 | ₩119,771 | ₩120,495 | -0.23% | 137만 |
|---|
| 2026.07.01 | ₩119,007 | ₩119,704 | ₩118,860 | ₩119,248 | +0.20% | 136만 |
|---|
| 2026.06.30 | ₩119,208 | ₩119,684 | ₩118,967 | ₩119,530 | +0.27% | 109.5만 |
|---|
| 2026.06.29 | ₩119,114 | ₩119,322 | ₩118,250 | ₩119,275 | +0.14% | 88.5만 |
|---|
| 2026.06.26 | ₩118,659 | ₩119,456 | ₩118,612 | ₩118,739 | +0.07% | 94.5만 |
|---|
| 2026.06.25 | ₩119,771 | ₩120,106 | ₩119,054 | ₩119,449 | -0.27% | 86.4만 |
|---|
| 2026.06.24 | ₩118,257 | ₩118,967 | ₩118,150 | ₩118,565 | +0.26% | 100.9만 |
|---|
| 2026.06.23 | ₩118,967 | ₩119,650 | ₩118,806 | ₩119,021 | +0.05% | 141.5만 |
|---|
| 2026.06.22 | ₩121,419 | ₩121,687 | ₩121,238 | ₩121,473 | +0.04% | 102.3만 |
|---|
| 2026.06.18 | ₩121,406 | ₩121,406 | ₩120,743 | ₩120,937 | -0.39% | 74.2만 |
|---|
| 2026.06.17 | ₩122,250 | ₩122,706 | ₩120,488 | ₩120,709 | -1.26% | 95.8만 |
|---|
| 2026.06.16 | ₩122,049 | ₩122,223 | ₩121,667 | ₩121,714 | -0.27% | 75.3만 |
|---|
| 2026.06.15 | ₩122,156 | ₩122,163 | ₩121,305 | ₩121,379 | -0.64% | 105.5만 |
|---|
| 2026.06.12 | ₩120,186 | ₩120,910 | ₩119,664 | ₩120,575 | +0.32% | 121만 |
|---|
| 2026.06.11 | ₩117,654 | ₩120,066 | ₩117,319 | ₩119,865 | +1.88% | 156.7만 |
|---|
| 2026.06.10 | ₩117,319 | ₩118,042 | ₩116,495 | ₩116,501 | -0.70% | 147.1만 |
|---|
| 2026.06.09 | ₩119,235 | ₩119,664 | ₩116,475 | ₩118,150 | -0.91% | 181.3만 |
|---|
| 2026.06.08 | ₩120,334 | ₩120,562 | ₩119,570 | ₩119,784 | -0.46% | 99.9만 |
|---|
| 2026.06.05 | ₩121,741 | ₩121,781 | ₩119,061 | ₩119,356 | -1.96% | 107.3만 |
|---|
| 2026.06.04 | ₩122,371 | ₩122,699 | ₩122,091 | ₩122,585 | +0.18% | 73.9만 |
|---|
| 2026.06.03 | ₩122,263 | ₩122,438 | ₩121,774 | ₩121,808 | -0.37% | 87.5만 |
|---|
| 2026.06.02 | ₩122,183 | ₩123,000 | ₩122,183 | ₩122,880 | +0.57% | 114.7만 |
|---|
| 2026.06.01 | ₩121,861 | ₩122,451 | ₩121,258 | ₩122,009 | +0.12% | 91.2만 |
|---|
| 2026.05.29 | ₩123,067 | ₩123,563 | ₩122,692 | ₩122,813 | -0.21% | 94.3만 |
|---|
| 2026.05.28 | ₩121,902 | ₩122,853 | ₩121,593 | ₩122,451 | +0.45% | 117.8만 |
|---|
| 2026.05.27 | ₩122,907 | ₩123,000 | ₩122,431 | ₩122,639 | -0.22% | 89.6만 |
|---|
| 2026.05.26 | ₩123,443 | ₩123,670 | ₩122,893 | ₩123,255 | -0.15% | 71.2만 |
|---|
| 2026.05.22 | ₩121,848 | ₩122,143 | ₩121,392 | ₩121,660 | -0.15% | 91.9만 |
|---|
| 2026.05.21 | ₩120,401 | ₩122,210 | ₩120,173 | ₩121,794 | +1.16% | 105.7만 |
|---|
| 2026.05.20 | ₩119,677 | ₩121,660 | ₩119,543 | ₩121,312 | +1.37% | 142.1만 |
|---|
| 2026.05.19 | ₩119,637 | ₩120,146 | ₩119,201 | ₩119,490 | -0.12% | 107.7만 |
|---|
| 2026.05.18 | ₩120,588 | ₩120,870 | ₩119,784 | ₩120,709 | +0.10% | 128.3만 |
|---|
| 2026.05.15 | ₩120,213 | ₩120,240 | ₩119,617 | ₩119,798 | -0.35% | 107.8만 |
|---|
| 2026.05.14 | ₩122,451 | ₩122,518 | ₩122,029 | ₩122,076 | -0.31% | 122.6만 |
|---|
| 2026.05.13 | ₩121,701 | ₩122,478 | ₩121,553 | ₩122,438 | +0.61% | 91.3만 |
|---|
| 2026.05.12 | ₩121,299 | ₩121,902 | ₩120,635 | ₩121,754 | +0.38% | 171.2만 |
|---|
| 2026.05.11 | ₩122,116 | ₩122,578 | ₩122,076 | ₩122,304 | +0.15% | 205.6만 |
|---|
| 2026.05.08 | ₩121,955 | ₩122,230 | ₩121,540 | ₩122,116 | +0.13% | 115.5만 |
|---|
| 2026.05.07 | ₩122,960 | ₩122,960 | ₩120,749 | ₩120,830 | -1.73% | 141.3만 |
|---|
| 2026.05.06 | ₩122,143 | ₩122,545 | ₩121,955 | ₩122,371 | +0.19% | 84.9만 |
|---|
| 2026.05.05 | ₩119,302 | ₩119,731 | ₩118,833 | ₩119,570 | +0.22% | 97.3만 |
|---|
| 2026.05.04 | ₩118,954 | ₩119,315 | ₩117,794 | ₩118,176 | -0.65% | 94.1만 |
|---|
| 2026.05.01 | ₩120,240 | ₩120,555 | ₩119,677 | ₩119,691 | -0.46% | 95.6만 |
|---|
| 2026.04.30 | ₩118,927 | ₩120,387 | ₩118,712 | ₩120,146 | +1.03% | 97.6만 |
|---|
| 2026.04.29 | ₩117,989 | ₩117,989 | ₩116,810 | ₩117,279 | -0.60% | 85.3만 |
|---|
| 2026.04.28 | ₩118,605 | ₩118,806 | ₩118,029 | ₩118,471 | -0.11% | 85.2만 |
|---|
| 2026.04.27 | ₩119,342 | ₩119,590 | ₩118,779 | ₩118,873 | -0.39% | 89.3만 |
|---|
| 2026.04.24 | ₩118,846 | ₩119,262 | ₩118,444 | ₩119,074 | +0.19% | 98.1만 |
|---|
| 2026.04.23 | ₩119,275 | ₩119,673 | ₩117,453 | ₩118,739 | -0.45% | 112.9만 |
|---|
| 2026.04.22 | ₩119,918 | ₩120,039 | ₩119,215 | ₩119,557 | -0.30% | 98.2만 |
|---|
| 2026.04.21 | ₩120,910 | ₩121,044 | ₩118,967 | ₩119,061 | -1.53% | 98.2만 |
|---|
| 2026.04.20 | ₩121,325 | ₩121,540 | ₩120,736 | ₩121,513 | +0.15% | 74.5만 |
|---|
| 2026.04.17 | ₩122,330 | ₩122,933 | ₩121,942 | ₩122,049 | -0.23% | 77.4만 |
|---|
| 2026.04.16 | ₩121,352 | ₩121,446 | ₩120,405 | ₩120,803 | -0.45% | 114.6만 |
|---|
| 2026.04.15 | ₩121,111 | ₩121,158 | ₩120,642 | ₩120,977 | -0.11% | 109.3만 |
|---|
| 2026.04.14 | ₩121,339 | ₩121,761 | ₩121,031 | ₩121,567 | +0.19% | 85.3만 |
|---|
| 2026.04.13 | ₩118,940 | ₩120,676 | ₩118,739 | ₩120,562 | +1.36% | 87.5만 |
|---|
| 2026.04.10 | ₩120,280 | ₩120,448 | ₩119,449 | ₩119,865 | -0.35% | 67.5만 |
|---|
| 2026.04.09 | ₩118,846 | ₩120,086 | ₩118,438 | ₩119,463 | +0.52% | 106.5만 |
|---|
| 2026.04.08 | ₩120,079 | ₩120,119 | ₩118,858 | ₩119,650 | -0.36% | 102.2만 |
|---|
| 2026.04.07 | ₩114,666 | ₩115,617 | ₩113,701 | ₩115,429 | +0.67% | 93.5만 |
|---|
| 2026.04.06 | ₩115,175 | ₩115,791 | ₩114,893 | ₩115,537 | +0.31% | 116.3만 |
|---|
| 2026.04.02 | ₩113,165 | ₩115,228 | ₩112,977 | ₩114,840 | +1.48% | 146.3만 |
|---|
| 2026.04.01 | ₩115,483 | ₩116,300 | ₩115,014 | ₩115,443 | -0.03% | 140.9만 |
|---|
| 2026.03.31 | ₩111,892 | ₩113,728 | ₩111,449 | ₩113,687 | +1.60% | 224.3만 |
|---|
| 2026.03.30 | ₩111,114 | ₩111,289 | ₩109,734 | ₩110,190 | -0.83% | 99.8만 |
|---|
| 2026.03.27 | ₩110,498 | ₩111,248 | ₩109,728 | ₩110,042 | -0.41% | 131.1만 |
|---|
| 2026.03.26 | ₩111,959 | ₩112,749 | ₩110,833 | ₩110,873 | -0.97% | 108.5만 |
|---|
| 2026.03.25 | ₩113,580 | ₩113,741 | ₩112,642 | ₩113,245 | -0.29% | 116.6만 |
|---|
| 2026.03.24 | ₩110,605 | ₩112,106 | ₩110,391 | ₩111,409 | +0.73% | 167만 |
|---|
| 2026.03.23 | ₩111,275 | ₩113,098 | ₩110,733 | ₩111,744 | +0.42% | 190.9만 |
|---|
| 2026.03.20 | ₩112,133 | ₩112,133 | ₩108,716 | ₩109,332 | -2.50% | 194.7만 |
|---|
| 2026.03.19 | ₩110,806 | ₩113,178 | ₩110,619 | ₩112,562 | +1.58% | 178.4만 |
|---|
| 2026.03.18 | ₩114,384 | ₩114,465 | ₩112,877 | ₩112,950 | -1.25% | 110.5만 |
|---|
| 2026.03.17 | ₩115,135 | ₩115,403 | ₩114,545 | ₩114,746 | -0.34% | 76.1만 |
|---|
| 2026.03.16 | ₩113,862 | ₩114,619 | ₩113,553 | ₩114,331 | +0.41% | 121.5만 |
|---|
| 2026.03.13 | ₩114,197 | ₩114,558 | ₩112,307 | ₩112,508 | -1.48% | 130만 |
|---|
| 2026.03.12 | ₩114,773 | ₩114,800 | ₩113,549 | ₩114,063 | -0.62% | 114.4만 |
|---|
| 2026.03.11 | ₩115,630 | ₩116,166 | ₩115,101 | ₩115,885 | +0.22% | 100.3만 |
|---|
| 2026.03.10 | ₩116,622 | ₩117,849 | ₩115,925 | ₩116,193 | -0.37% | 186.8만 |
|---|
| 2026.03.09 | ₩113,272 | ₩116,086 | ₩112,434 | ₩115,791 | +2.22% | 168.4만 |
|---|
| 2026.03.06 | ₩114,491 | ₩115,872 | ₩114,054 | ₩115,416 | +0.81% | 83.1만 |
|---|
| 2026.03.05 | ₩117,493 | ₩117,801 | ₩115,376 | ₩116,461 | -0.88% | 145.4만 |
|---|
| 2026.03.04 | ₩118,485 | ₩119,034 | ₩117,882 | ₩118,873 | +0.33% | 167.8만 |
|---|
| 2026.03.03 | ₩116,622 | ₩118,257 | ₩115,081 | ₩117,801 | +1.01% | 187.9만 |
|---|
| 2026.03.02 | ₩121,191 | ₩122,022 | ₩120,883 | ₩121,580 | +0.32% | 143.1만 |
|---|
| 2026.02.27 | ₩123,711 | ₩124,086 | ₩123,389 | ₩123,550 | -0.13% | 109.3만 |
|---|
| 2026.02.26 | ₩123,335 | ₩123,650 | ₩122,552 | ₩123,577 | +0.20% | 81.5만 |
|---|
| 2026.02.25 | ₩123,268 | ₩123,798 | ₩123,027 | ₩123,657 | +0.32% | 74.8만 |
|---|
| 2026.02.24 | ₩121,995 | ₩122,826 | ₩121,827 | ₩122,572 | +0.47% | 62.4만 |
|---|
| 2026.02.23 | ₩122,679 | ₩123,081 | ₩121,875 | ₩122,330 | -0.28% | 97.4만 |
|---|
| 2026.02.20 | ₩121,540 | ₩122,665 | ₩121,526 | ₩122,585 | +0.86% | 297.5만 |
|---|
| 2026.02.19 | ₩120,950 | ₩121,634 | ₩120,736 | ₩121,634 | +0.57% | 126.2만 |
|---|
| 2026.02.18 | ₩121,781 | ₩122,351 | ₩121,426 | ₩121,687 | -0.08% | 150.5만 |
|---|
| 2026.02.17 | ₩120,588 | ₩121,577 | ₩119,932 | ₩121,446 | +0.71% | 144.2만 |
|---|
| 2026.02.13 | ₩120,776 | ₩121,580 | ₩120,126 | ₩121,406 | +0.52% | 139.6만 |
|---|
| 2026.02.12 | ₩122,558 | ₩122,588 | ₩120,704 | ₩120,977 | -1.29% | 100.6만 |
|---|
| 2026.02.11 | ₩122,384 | ₩122,498 | ₩121,352 | ₩122,290 | -0.08% | 125.8만 |
|---|
| 2026.02.10 | ₩121,928 | ₩121,928 | ₩121,446 | ₩121,526 | -0.33% | 140.8만 |
|---|
| 2026.02.09 | ₩120,079 | ₩121,295 | ₩119,959 | ₩121,178 | +0.92% | 99.5만 |
|---|
| 2026.02.06 | ₩118,042 | ₩119,181 | ₩118,042 | ₩119,101 | +0.90% | 123.4만 |
|---|
| 2026.02.05 | ₩117,037 | ₩117,587 | ₩116,347 | ₩116,381 | -0.56% | 134.9만 |
|---|
| 2026.02.04 | ₩119,155 | ₩119,302 | ₩117,761 | ₩118,377 | -0.65% | 134.9만 |
|---|
| 2026.02.03 | ₩117,225 | ₩118,042 | ₩116,783 | ₩117,774 | +0.47% | 193만 |
|---|
| 2026.02.02 | ₩116,220 | ₩117,064 | ₩116,220 | ₩116,890 | +0.58% | 141만 |
|---|
| 2026.01.30 | ₩117,453 | ₩117,640 | ₩115,992 | ₩116,434 | -0.87% | 193.8만 |
|---|
| 2026.01.29 | ₩119,061 | ₩119,074 | ₩116,946 | ₩118,364 | -0.59% | 154.9만 |
|---|
| 2026.01.28 | ₩117,868 | ₩117,995 | ₩117,071 | ₩117,707 | -0.14% | 94.8만 |
|---|
| 2026.01.27 | ₩117,734 | ₩118,820 | ₩117,640 | ₩118,605 | +0.74% | 105.9만 |
|---|
| 2026.01.26 | ₩116,957 | ₩117,245 | ₩116,649 | ₩116,662 | -0.25% | 166.8만 |
|---|
| 2026.01.23 | ₩115,215 | ₩116,166 | ₩114,987 | ₩116,099 | +0.77% | 136.5만 |
|---|
| 2026.01.22 | ₩115,282 | ₩115,610 | ₩114,947 | ₩115,349 | +0.06% | 157.5만 |
|---|
| 2026.01.21 | ₩114,130 | ₩115,014 | ₩113,567 | ₩114,706 | +0.50% | 201.4만 |
|---|
| 2026.01.20 | ₩113,433 | ₩114,156 | ₩113,285 | ₩113,459 | +0.02% | 106.9만 |
|---|
| 2026.01.16 | ₩114,599 | ₩114,712 | ₩114,130 | ₩114,639 | +0.04% | 152.4만 |
|---|
| 2026.01.15 | ₩114,491 | ₩114,699 | ₩114,257 | ₩114,317 | -0.15% | 95.4만 |
|---|
| 2026.01.14 | ₩114,210 | ₩114,357 | ₩113,928 | ₩114,344 | +0.12% | 120.4만 |
|---|
| 2026.01.13 | ₩113,982 | ₩114,036 | ₩113,426 | ₩113,674 | -0.27% | 109.6만 |
|---|
| 2026.01.12 | ₩113,781 | ₩114,250 | ₩113,774 | ₩114,250 | +0.41% | 77.4만 |
|---|
| 2026.01.09 | ₩112,950 | ₩113,500 | ₩112,937 | ₩113,419 | +0.42% | 108.9만 |
|---|
| 2026.01.08 | ₩112,052 | ₩112,676 | ₩112,032 | ₩112,629 | +0.51% | 75.8만 |
|---|
| 2026.01.07 | ₩112,803 | ₩112,803 | ₩112,294 | ₩112,481 | -0.29% | 61.8만 |
|---|
| 2026.01.06 | ₩112,856 | ₩113,004 | ₩112,655 | ₩112,816 | -0.04% | 93.6만 |
|---|
| 2026.01.05 | ₩111,717 | ₩112,722 | ₩111,657 | ₩112,629 | +0.82% | 100.8만 |
|---|
| 2026.01.02 | ₩111,409 | ₩111,449 | ₩110,840 | ₩111,449 | +0.04% | 81.3만 |
|---|
| 2025.12.31 | ₩110,699 | ₩110,699 | ₩110,250 | ₩110,310 | -0.35% | 68.7만 |
|---|
| 2025.12.30 | ₩110,994 | ₩111,222 | ₩110,833 | ₩110,873 | -0.11% | 121.6만 |
|---|
| 2025.12.29 | ₩110,645 | ₩110,820 | ₩110,404 | ₩110,659 | +0.01% | 55.9만 |
|---|
| 2025.12.26 | ₩110,954 | ₩111,033 | ₩110,712 | ₩110,967 | +0.01% | 63.5만 |
|---|
| 2025.12.24 | ₩110,927 | ₩110,979 | ₩110,746 | ₩110,873 | -0.05% | 49.9만 |
|---|
| 2025.12.23 | ₩110,605 | ₩110,873 | ₩110,578 | ₩110,806 | +0.18% | 98.1만 |
|---|
| 2025.12.22 | ₩109,882 | ₩110,217 | ₩109,754 | ₩110,176 | +0.27% | 88.6만 |
|---|
| 2025.12.19 | ₩109,319 | ₩109,855 | ₩109,319 | ₩109,466 | +0.13% | 78.8만 |
|---|
| 2025.12.18 | ₩108,970 | ₩109,359 | ₩108,548 | ₩108,743 | -0.21% | 104.9만 |
|---|
| 2025.12.17 | ₩108,743 | ₩108,924 | ₩108,132 | ₩108,140 | -0.55% | 86.8만 |
|---|
| 2025.12.16 | ₩109,104 | ₩109,225 | ₩108,468 | ₩108,769 | -0.31% | 68.6만 |
|---|
| 2025.12.15 | ₩110,927 | ₩110,927 | ₩110,243 | ₩110,578 | -0.31% | 76만 |
|---|
| 2025.12.12 | ₩110,820 | ₩110,828 | ₩109,560 | ₩110,056 | -0.69% | 141.4만 |
|---|
| 2025.12.11 | ₩110,217 | ₩110,800 | ₩110,083 | ₩110,605 | +0.35% | 99.4만 |
|---|
| 2025.12.10 | ₩108,917 | ₩110,056 | ₩108,743 | ₩109,828 | +0.84% | 88.3만 |
|---|
| 2025.12.09 | ₩108,930 | ₩109,185 | ₩108,723 | ₩108,756 | -0.16% | 76.3만 |
|---|
| 2025.12.08 | ₩109,212 | ₩109,292 | ₩108,676 | ₩108,836 | -0.34% | 52.7만 |
|---|
| 2025.12.05 | ₩109,252 | ₩109,493 | ₩108,836 | ₩109,011 | -0.22% | 64.1만 |
|---|
| 2025.12.04 | ₩109,037 | ₩109,212 | ₩108,728 | ₩108,944 | -0.09% | 52.2만 |
|---|
| 2025.12.03 | ₩108,220 | ₩108,686 | ₩108,121 | ₩108,676 | +0.42% | 85.4만 |
|---|
| 2025.12.02 | ₩108,113 | ₩108,200 | ₩107,671 | ₩108,046 | -0.06% | 100.2만 |
|---|
| 2025.12.01 | ₩108,207 | ₩108,367 | ₩107,838 | ₩107,898 | -0.28% | 86.8만 |
|---|
| 2025.11.28 | ₩108,046 | ₩108,488 | ₩107,898 | ₩108,475 | +0.40% | 23만 |
|---|
| 2025.11.26 | ₩107,014 | ₩107,965 | ₩106,954 | ₩107,764 | +0.70% | 70.8만 |
|---|
| 2025.11.25 | ₩105,701 | ₩106,625 | ₩105,406 | ₩106,545 | +0.80% | 65.2만 |
|---|
| 2025.11.24 | ₩104,615 | ₩105,319 | ₩104,575 | ₩105,205 | +0.56% | 108.4만 |
|---|
| 2025.11.21 | ₩104,160 | ₩105,044 | ₩103,744 | ₩104,830 | +0.64% | 87.8만 |
|---|
| 2025.11.20 | ₩105,634 | ₩105,781 | ₩103,447 | ₩103,476 | -2.04% | 99.4만 |
|---|
| 2025.11.19 | ₩105,111 | ₩105,493 | ₩104,424 | ₩104,883 | -0.22% | 69.1만 |
|---|
| 2025.11.18 | ₩104,897 | ₩105,473 | ₩104,468 | ₩105,125 | +0.22% | 77.1만 |
|---|
| 2025.11.17 | ₩106,974 | ₩107,242 | ₩105,862 | ₩106,250 | -0.68% | 66.1만 |
|---|
| 2025.11.14 | ₩106,853 | ₩107,738 | ₩106,692 | ₩107,537 | +0.64% | 103.3만 |
|---|
| 2025.11.13 | ₩108,716 | ₩108,863 | ₩107,557 | ₩107,684 | -0.95% | 86.1만 |
|---|
| 2025.11.12 | ₩108,274 | ₩108,910 | ₩108,274 | ₩108,810 | +0.50% | 89만 |
|---|
| 2025.11.11 | ₩107,550 | ₩108,079 | ₩107,550 | ₩107,925 | +0.35% | 56.4만 |
|---|
| 2025.11.10 | ₩106,880 | ₩107,440 | ₩106,645 | ₩107,389 | +0.48% | 74.5만 |
|---|
| 2025.11.07 | ₩105,285 | ₩106,103 | ₩104,937 | ₩106,103 | +0.78% | 76.2만 |
|---|
| 2025.11.06 | ₩105,915 | ₩106,114 | ₩105,379 | ₩105,687 | -0.22% | 69.3만 |
|---|
| 2025.11.05 | ₩105,285 | ₩106,022 | ₩105,285 | ₩105,848 | +0.53% | 102.6만 |
|---|
| 2025.11.04 | ₩105,232 | ₩105,674 | ₩105,044 | ₩105,178 | -0.05% | 70.7만 |
|---|
| 2025.11.03 | ₩106,505 | ₩106,505 | ₩106,049 | ₩106,438 | -0.06% | 56.4만 |
|---|
| 2025.10.31 | ₩106,666 | ₩106,666 | ₩106,022 | ₩106,384 | -0.26% | 63만 |
|---|
| 2025.10.30 | ₩106,545 | ₩107,108 | ₩106,465 | ₩106,719 | +0.16% | 70.3만 |
|---|
| 2025.10.29 | ₩107,563 | ₩107,711 | ₩106,518 | ₩106,987 | -0.54% | 89.2만 |
|---|
| 2025.10.28 | ₩107,403 | ₩107,791 | ₩107,215 | ₩107,563 | +0.15% | 69.1만 |
|---|
| 2025.10.27 | ₩107,617 | ₩107,637 | ₩107,362 | ₩107,604 | -0.01% | 87.1만 |
|---|
| 2025.10.24 | ₩107,027 | ₩107,148 | ₩106,853 | ₩107,014 | -0.01% | 65만 |
|---|
| 2025.10.23 | ₩106,558 | ₩106,880 | ₩106,462 | ₩106,733 | +0.16% | 59.8만 |
|---|
| 2025.10.22 | ₩105,875 | ₩106,197 | ₩105,500 | ₩105,955 | +0.08% | 71.7만 |
|---|
| 2025.10.21 | ₩105,996 | ₩106,170 | ₩105,701 | ₩105,808 | -0.18% | 113.1만 |
|---|
| 2025.10.20 | ₩106,545 | ₩106,840 | ₩106,451 | ₩106,759 | +0.20% | 51.2만 |
|---|
| 2025.10.17 | ₩105,634 | ₩106,063 | ₩105,352 | ₩105,955 | +0.30% | 81.1만 |
|---|
| 2025.10.16 | ₩106,344 | ₩106,692 | ₩105,848 | ₩106,183 | -0.15% | 60.9만 |
|---|
| 2025.10.15 | ₩105,942 | ₩106,225 | ₩105,312 | ₩105,955 | +0.01% | 84.5만 |
|---|
| 2025.10.14 | ₩104,280 | ₩105,728 | ₩104,240 | ₩105,352 | +1.03% | 57.2만 |
|---|
| 2025.10.13 | ₩104,736 | ₩105,178 | ₩104,589 | ₩105,004 | +0.26% | 42.2만 |
|---|
| 2025.10.10 | ₩105,647 | ₩105,674 | ₩103,973 | ₩104,053 | -1.51% | 225.4만 |
|---|