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 | ₩120,147 | ₩120,496 | ₩119,960 | ₩120,469 | +0.27% | 86.4만 |
| 2026.10.08 | ₩119,235 | ₩119,839 | ₩118,886 | ₩119,772 | +0.45% | 139.9만 |
| 2026.10.07 | ₩119,973 | ₩120,255 | ₩119,616 | ₩120,040 | +0.06% | 124.7만 |
| 2026.10.06 | ₩121,730 | ₩121,979 | ₩121,422 | ₩121,516 | -0.18% | 96.4만 |
| 2026.10.05 | ₩120,751 | ₩121,408 | ₩120,208 | ₩121,221 | +0.39% | 109.4만 |
| 2026.10.02 | ₩120,805 | ₩121,315 | ₩120,389 | ₩121,180 | +0.31% | 109.8만 |
| 2026.10.01 | ₩120,389 | ₩120,523 | ₩119,289 | ₩119,866 | -0.43% | 362만 |
| 2026.09.30 | ₩122,160 | ₩122,187 | ₩120,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,885 |
| -1.04% |
| 410.3만 |
| 2026.09.29 | ₩122,012 | ₩122,012 | ₩121,033 | ₩121,730 | -0.23% | 155.7만 |
|---|
| 2026.09.28 | ₩122,415 | ₩123,072 | ₩121,958 | ₩122,428 | +0.01% | 144.4만 |
|---|
| 2026.09.25 | ₩122,723 | ₩123,206 | ₩122,307 | ₩123,126 | +0.33% | 120.2만 |
|---|
| 2026.09.24 | ₩122,066 | ₩122,482 | ₩121,415 | ₩122,173 | +0.09% | 320.7만 |
|---|
| 2026.09.23 | ₩123,179 | ₩123,260 | ₩122,079 | ₩122,415 | -0.62% | 106.5만 |
|---|
| 2026.09.22 | ₩124,185 | ₩124,769 | ₩123,770 | ₩124,467 | +0.23% | 92.9만 |
|---|
| 2026.09.21 | ₩123,957 | ₩124,172 | ₩123,495 | ₩123,971 | +0.01% | 66.3만 |
|---|
| 2026.09.18 | ₩123,045 | ₩123,092 | ₩122,542 | ₩123,005 | -0.03% | 75.4만 |
|---|
| 2026.09.17 | ₩124,279 | ₩124,380 | ₩123,897 | ₩124,038 | -0.19% | 84.6만 |
|---|
| 2026.09.16 | ₩123,904 | ₩124,206 | ₩122,106 | ₩122,844 | -0.86% | 77.3만 |
|---|
| 2026.09.15 | ₩123,206 | ₩123,320 | ₩122,750 | ₩123,260 | +0.04% | 87.8만 |
|---|
| 2026.09.14 | ₩123,501 | ₩124,239 | ₩123,140 | ₩123,595 | +0.08% | 84.8만 |
|---|
| 2026.09.11 | ₩124,896 | ₩125,031 | ₩124,481 | ₩124,682 | -0.17% | 79.7만 |
|---|
| 2026.09.10 | ₩124,024 | ₩124,293 | ₩123,381 | ₩123,595 | -0.35% | 104만 |
|---|
| 2026.09.09 | ₩125,514 | ₩125,697 | ₩124,655 | ₩124,722 | -0.63% | 96.5만 |
|---|
| 2026.09.08 | ₩126,278 | ₩126,419 | ₩125,661 | ₩125,688 | -0.47% | 82.4만 |
|---|
| 2026.09.04 | ₩126,372 | ₩127,083 | ₩126,265 | ₩126,788 | +0.33% | 70.4만 |
|---|
| 2026.09.03 | ₩126,345 | ₩126,962 | ₩126,050 | ₩126,775 | +0.34% | 84.5만 |
|---|
| 2026.09.02 | ₩124,722 | ₩125,225 | ₩124,668 | ₩125,218 | +0.40% | 95만 |
|---|
| 2026.09.01 | ₩125,017 | ₩125,460 | ₩124,313 | ₩124,507 | -0.41% | 71.3만 |
|---|
| 2026.08.31 | ₩126,265 | ₩126,318 | ₩125,406 | ₩125,607 | -0.52% | 69.2만 |
|---|
| 2026.08.28 | ₩126,882 | ₩127,123 | ₩125,567 | ₩125,862 | -0.80% | 90.9만 |
|---|
| 2026.08.27 | ₩126,412 | ₩126,513 | ₩125,990 | ₩126,493 | +0.06% | 73.1만 |
|---|
| 2026.08.26 | ₩126,989 | ₩127,204 | ₩126,500 | ₩126,587 | -0.32% | 105.5만 |
|---|
| 2026.08.25 | ₩126,694 | ₩127,150 | ₩126,473 | ₩127,083 | +0.31% | 69.7만 |
|---|
| 2026.08.24 | ₩126,225 | ₩126,278 | ₩125,909 | ₩126,171 | -0.04% | 68.6만 |
|---|
| 2026.08.21 | ₩126,573 | ₩126,587 | ₩126,191 | ₩126,453 | -0.10% | 123.8만 |
|---|
| 2026.08.20 | ₩125,245 | ₩125,916 | ₩125,098 | ₩125,366 | +0.10% | 129.2만 |
|---|
| 2026.08.19 | ₩125,809 | ₩126,117 | ₩125,259 | ₩125,621 | -0.15% | 86.2만 |
|---|
| 2026.08.18 | ₩125,782 | ₩126,111 | ₩125,064 | ₩125,084 | -0.55% | 234.7만 |
|---|
| 2026.08.17 | ₩126,520 | ₩126,936 | ₩126,372 | ₩126,533 | +0.01% | 80.6만 |
|---|
| 2026.08.14 | ₩126,479 | ₩126,855 | ₩126,312 | ₩126,493 | +0.01% | 68.2만 |
|---|
| 2026.08.13 | ₩126,251 | ₩126,526 | ₩126,084 | ₩126,332 | +0.06% | 75만 |
|---|
| 2026.08.12 | ₩126,386 | ₩126,547 | ₩125,970 | ₩126,157 | -0.18% | 131.6만 |
|---|
| 2026.08.11 | ₩125,956 | ₩126,064 | ₩125,272 | ₩125,527 | -0.34% | 85.2만 |
|---|
| 2026.08.10 | ₩125,500 | ₩125,742 | ₩125,332 | ₩125,473 | -0.02% | 85만 |
|---|
| 2026.08.07 | ₩126,010 | ₩126,111 | ₩125,607 | ₩126,037 | +0.02% | 101.7만 |
|---|
| 2026.08.06 | ₩124,910 | ₩125,279 | ₩124,467 | ₩124,655 | -0.20% | 102.1만 |
|---|
| 2026.08.05 | ₩125,192 | ₩125,366 | ₩124,695 | ₩124,722 | -0.38% | 100.9만 |
|---|
| 2026.08.04 | ₩123,568 | ₩124,401 | ₩123,421 | ₩124,226 | +0.53% | 88.2만 |
|---|
| 2026.08.03 | ₩122,361 | ₩122,891 | ₩122,227 | ₩122,830 | +0.38% | 82.7만 |
|---|
| 2026.07.31 | ₩122,374 | ₩122,636 | ₩121,167 | ₩122,361 | -0.01% | 76.1만 |
|---|
| 2026.07.30 | ₩121,637 | ₩122,971 | ₩121,395 | ₩122,924 | +1.06% | 173.6만 |
|---|
| 2026.07.29 | ₩120,322 | ₩121,449 | ₩119,289 | ₩119,825 | -0.41% | 114.2만 |
|---|
| 2026.07.28 | ₩120,027 | ₩120,885 | ₩119,785 | ₩120,590 | +0.47% | 131만 |
|---|
| 2026.07.27 | ₩121,301 | ₩121,502 | ₩120,315 | ₩120,858 | -0.36% | 74만 |
|---|
| 2026.07.24 | ₩120,617 | ₩121,108 | ₩120,315 | ₩120,483 | -0.11% | 63.1만 |
|---|
| 2026.07.23 | ₩119,772 | ₩120,416 | ₩119,517 | ₩119,933 | +0.13% | 79.9만 |
|---|
| 2026.07.22 | ₩121,274 | ₩121,637 | ₩121,214 | ₩121,261 | -0.01% | 80.8만 |
|---|
| 2026.07.21 | ₩119,946 | ₩120,852 | ₩119,571 | ₩120,738 | +0.66% | 85.3만 |
|---|
| 2026.07.20 | ₩119,732 | ₩119,946 | ₩118,900 | ₩118,967 | -0.64% | 89.3만 |
|---|
| 2026.07.17 | ₩118,967 | ₩120,000 | ₩118,953 | ₩119,839 | +0.73% | 90.2만 |
|---|
| 2026.07.16 | ₩120,389 | ₩120,926 | ₩120,181 | ₩120,483 | +0.08% | 82.9만 |
|---|
| 2026.07.15 | ₩121,261 | ₩121,804 | ₩120,671 | ₩121,556 | +0.24% | 75.6만 |
|---|
| 2026.07.14 | ₩121,180 | ₩121,744 | ₩120,704 | ₩120,805 | -0.31% | 101만 |
|---|
| 2026.07.13 | ₩120,335 | ₩120,536 | ₩119,584 | ₩119,758 | -0.48% | 102만 |
|---|
| 2026.07.10 | ₩120,483 | ₩121,033 | ₩120,080 | ₩120,791 | +0.26% | 144.8만 |
|---|
| 2026.07.09 | ₩119,785 | ₩120,201 | ₩119,651 | ₩119,933 | +0.12% | 79.4만 |
|---|
| 2026.07.08 | ₩118,994 | ₩119,557 | ₩118,249 | ₩119,530 | +0.45% | 91.1만 |
|---|
| 2026.07.07 | ₩121,368 | ₩121,462 | ₩120,074 | ₩120,389 | -0.81% | 77.9만 |
|---|
| 2026.07.06 | ₩121,301 | ₩121,958 | ₩121,301 | ₩121,905 | +0.50% | 123.5만 |
|---|
| 2026.07.02 | ₩120,912 | ₩121,576 | ₩119,906 | ₩120,630 | -0.23% | 137만 |
|---|
| 2026.07.01 | ₩119,141 | ₩119,839 | ₩118,994 | ₩119,383 | +0.20% | 136만 |
|---|
| 2026.06.30 | ₩119,343 | ₩119,819 | ₩119,101 | ₩119,664 | +0.27% | 109.5만 |
|---|
| 2026.06.29 | ₩119,249 | ₩119,457 | ₩118,383 | ₩119,410 | +0.14% | 88.5만 |
|---|
| 2026.06.26 | ₩118,792 | ₩119,591 | ₩118,746 | ₩118,873 | +0.07% | 94.5만 |
|---|
| 2026.06.25 | ₩119,906 | ₩120,241 | ₩119,188 | ₩119,584 | -0.27% | 86.4만 |
|---|
| 2026.06.24 | ₩118,390 | ₩119,101 | ₩118,283 | ₩118,699 | +0.26% | 100.9만 |
|---|
| 2026.06.23 | ₩119,101 | ₩119,785 | ₩118,940 | ₩119,155 | +0.05% | 141.5만 |
|---|
| 2026.06.22 | ₩121,556 | ₩121,824 | ₩121,375 | ₩121,610 | +0.04% | 102.3만 |
|---|
| 2026.06.18 | ₩121,543 | ₩121,543 | ₩120,879 | ₩121,073 | -0.39% | 74.2만 |
|---|
| 2026.06.17 | ₩122,388 | ₩122,844 | ₩120,624 | ₩120,845 | -1.26% | 95.8만 |
|---|
| 2026.06.16 | ₩122,187 | ₩122,361 | ₩121,804 | ₩121,851 | -0.27% | 75.3만 |
|---|
| 2026.06.15 | ₩122,294 | ₩122,301 | ₩121,442 | ₩121,516 | -0.64% | 105.5만 |
|---|
| 2026.06.12 | ₩120,322 | ₩121,046 | ₩119,799 | ₩120,711 | +0.32% | 121만 |
|---|
| 2026.06.11 | ₩117,786 | ₩120,201 | ₩117,451 | ₩120,000 | +1.88% | 156.7만 |
|---|
| 2026.06.10 | ₩117,451 | ₩118,175 | ₩116,626 | ₩116,633 | -0.70% | 147.1만 |
|---|
| 2026.06.09 | ₩119,369 | ₩119,799 | ₩116,606 | ₩118,283 | -0.91% | 181.3만 |
|---|
| 2026.06.08 | ₩120,469 | ₩120,697 | ₩119,705 | ₩119,919 | -0.46% | 99.9만 |
|---|
| 2026.06.05 | ₩121,878 | ₩121,918 | ₩119,195 | ₩119,490 | -1.96% | 107.3만 |
|---|
| 2026.06.04 | ₩122,509 | ₩122,837 | ₩122,228 | ₩122,723 | +0.18% | 73.9만 |
|---|
| 2026.06.03 | ₩122,401 | ₩122,576 | ₩121,912 | ₩121,945 | -0.37% | 87.5만 |
|---|
| 2026.06.02 | ₩122,321 | ₩123,139 | ₩122,321 | ₩123,018 | +0.57% | 114.7만 |
|---|
| 2026.06.01 | ₩121,999 | ₩122,589 | ₩121,395 | ₩122,146 | +0.12% | 91.2만 |
|---|
| 2026.05.29 | ₩123,206 | ₩123,702 | ₩122,830 | ₩122,951 | -0.21% | 94.3만 |
|---|
| 2026.05.28 | ₩122,039 | ₩122,991 | ₩121,730 | ₩122,589 | +0.45% | 117.8만 |
|---|
| 2026.05.27 | ₩123,045 | ₩123,139 | ₩122,569 | ₩122,777 | -0.22% | 89.6만 |
|---|
| 2026.05.26 | ₩123,582 | ₩123,810 | ₩123,032 | ₩123,394 | -0.15% | 71.2만 |
|---|
| 2026.05.22 | ₩121,985 | ₩122,280 | ₩121,529 | ₩121,798 | -0.15% | 91.9만 |
|---|
| 2026.05.21 | ₩120,536 | ₩122,348 | ₩120,308 | ₩121,932 | +1.16% | 105.7만 |
|---|
| 2026.05.20 | ₩119,812 | ₩121,798 | ₩119,678 | ₩121,449 | +1.37% | 142.1만 |
|---|
| 2026.05.19 | ₩119,772 | ₩120,282 | ₩119,336 | ₩119,624 | -0.12% | 107.7만 |
|---|
| 2026.05.18 | ₩120,724 | ₩121,006 | ₩119,919 | ₩120,845 | +0.10% | 128.3만 |
|---|
| 2026.05.15 | ₩120,349 | ₩120,375 | ₩119,752 | ₩119,933 | -0.35% | 107.8만 |
|---|
| 2026.05.14 | ₩122,589 | ₩122,656 | ₩122,166 | ₩122,213 | -0.31% | 122.6만 |
|---|
| 2026.05.13 | ₩121,838 | ₩122,616 | ₩121,690 | ₩122,576 | +0.61% | 91.3만 |
|---|
| 2026.05.12 | ₩121,435 | ₩122,039 | ₩120,771 | ₩121,891 | +0.38% | 171.2만 |
|---|
| 2026.05.11 | ₩122,254 | ₩122,716 | ₩122,213 | ₩122,441 | +0.15% | 205.6만 |
|---|
| 2026.05.08 | ₩122,093 | ₩122,368 | ₩121,677 | ₩122,254 | +0.13% | 115.5만 |
|---|
| 2026.05.07 | ₩123,099 | ₩123,099 | ₩120,885 | ₩120,966 | -1.73% | 141.3만 |
|---|
| 2026.05.06 | ₩122,280 | ₩122,683 | ₩122,093 | ₩122,509 | +0.19% | 84.9만 |
|---|
| 2026.05.05 | ₩119,436 | ₩119,866 | ₩118,967 | ₩119,705 | +0.22% | 97.3만 |
|---|
| 2026.05.04 | ₩119,088 | ₩119,450 | ₩117,927 | ₩118,310 | -0.65% | 94.1만 |
|---|
| 2026.05.01 | ₩120,375 | ₩120,691 | ₩119,812 | ₩119,825 | -0.46% | 95.6만 |
|---|
| 2026.04.30 | ₩119,061 | ₩120,523 | ₩118,846 | ₩120,282 | +1.03% | 97.6만 |
|---|
| 2026.04.29 | ₩118,122 | ₩118,122 | ₩116,941 | ₩117,411 | -0.60% | 85.3만 |
|---|
| 2026.04.28 | ₩118,739 | ₩118,940 | ₩118,162 | ₩118,605 | -0.11% | 85.2만 |
|---|
| 2026.04.27 | ₩119,477 | ₩119,725 | ₩118,913 | ₩119,007 | -0.39% | 89.3만 |
|---|
| 2026.04.24 | ₩118,980 | ₩119,396 | ₩118,578 | ₩119,208 | +0.19% | 98.1만 |
|---|
| 2026.04.23 | ₩119,410 | ₩119,808 | ₩117,585 | ₩118,873 | -0.45% | 112.9만 |
|---|
| 2026.04.22 | ₩120,054 | ₩120,174 | ₩119,349 | ₩119,691 | -0.30% | 98.2만 |
|---|
| 2026.04.21 | ₩121,046 | ₩121,180 | ₩119,101 | ₩119,195 | -1.53% | 98.2만 |
|---|
| 2026.04.20 | ₩121,462 | ₩121,677 | ₩120,872 | ₩121,650 | +0.15% | 74.5만 |
|---|
| 2026.04.17 | ₩122,468 | ₩123,072 | ₩122,079 | ₩122,187 | -0.23% | 77.4만 |
|---|
| 2026.04.16 | ₩121,489 | ₩121,583 | ₩120,540 | ₩120,939 | -0.45% | 114.6만 |
|---|
| 2026.04.15 | ₩121,247 | ₩121,294 | ₩120,778 | ₩121,113 | -0.11% | 109.3만 |
|---|
| 2026.04.14 | ₩121,476 | ₩121,898 | ₩121,167 | ₩121,704 | +0.19% | 85.3만 |
|---|
| 2026.04.13 | ₩119,074 | ₩120,811 | ₩118,873 | ₩120,697 | +1.36% | 87.5만 |
|---|
| 2026.04.10 | ₩120,416 | ₩120,583 | ₩119,584 | ₩120,000 | -0.35% | 67.5만 |
|---|
| 2026.04.09 | ₩118,980 | ₩120,221 | ₩118,571 | ₩119,597 | +0.52% | 106.5만 |
|---|
| 2026.04.08 | ₩120,215 | ₩120,255 | ₩118,992 | ₩119,785 | -0.36% | 102.2만 |
|---|
| 2026.04.07 | ₩114,795 | ₩115,747 | ₩113,829 | ₩115,559 | +0.67% | 93.5만 |
|---|
| 2026.04.06 | ₩115,304 | ₩115,922 | ₩115,023 | ₩115,667 | +0.31% | 116.3만 |
|---|
| 2026.04.02 | ₩113,292 | ₩115,358 | ₩113,104 | ₩114,969 | +1.48% | 146.3만 |
|---|
| 2026.04.01 | ₩115,613 | ₩116,431 | ₩115,144 | ₩115,573 | -0.03% | 140.9만 |
|---|
| 2026.03.31 | ₩112,018 | ₩113,856 | ₩111,575 | ₩113,815 | +1.60% | 224.3만 |
|---|
| 2026.03.30 | ₩111,240 | ₩111,414 | ₩109,858 | ₩110,314 | -0.83% | 99.8만 |
|---|
| 2026.03.27 | ₩110,623 | ₩111,374 | ₩109,851 | ₩110,166 | -0.41% | 131.1만 |
|---|
| 2026.03.26 | ₩112,085 | ₩112,876 | ₩110,958 | ₩110,998 | -0.97% | 108.5만 |
|---|
| 2026.03.25 | ₩113,708 | ₩113,869 | ₩112,769 | ₩113,373 | -0.29% | 116.6만 |
|---|
| 2026.03.24 | ₩110,730 | ₩112,232 | ₩110,515 | ₩111,535 | +0.73% | 167만 |
|---|
| 2026.03.23 | ₩111,401 | ₩113,225 | ₩110,857 | ₩111,870 | +0.42% | 190.9만 |
|---|
| 2026.03.20 | ₩112,259 | ₩112,259 | ₩108,838 | ₩109,455 | -2.50% | 194.7만 |
|---|
| 2026.03.19 | ₩110,931 | ₩113,306 | ₩110,743 | ₩112,689 | +1.58% | 178.4만 |
|---|
| 2026.03.18 | ₩114,513 | ₩114,593 | ₩113,004 | ₩113,078 | -1.25% | 110.5만 |
|---|
| 2026.03.17 | ₩115,264 | ₩115,533 | ₩114,674 | ₩114,875 | -0.34% | 76.1만 |
|---|
| 2026.03.16 | ₩113,990 | ₩114,748 | ₩113,681 | ₩114,459 | +0.41% | 121.5만 |
|---|
| 2026.03.13 | ₩114,325 | ₩114,687 | ₩112,434 | ₩112,635 | -1.48% | 130만 |
|---|
| 2026.03.12 | ₩114,902 | ₩114,929 | ₩113,677 | ₩114,191 | -0.62% | 114.4만 |
|---|
| 2026.03.11 | ₩115,761 | ₩116,297 | ₩115,231 | ₩116,016 | +0.22% | 100.3만 |
|---|
| 2026.03.10 | ₩116,753 | ₩117,982 | ₩116,056 | ₩116,324 | -0.37% | 186.8만 |
|---|
| 2026.03.09 | ₩113,400 | ₩116,217 | ₩112,561 | ₩115,922 | +2.22% | 168.4만 |
|---|
| 2026.03.06 | ₩114,620 | ₩116,002 | ₩114,183 | ₩115,546 | +0.81% | 83.1만 |
|---|
| 2026.03.05 | ₩117,625 | ₩117,934 | ₩115,506 | ₩116,592 | -0.88% | 145.4만 |
|---|
| 2026.03.04 | ₩118,618 | ₩119,168 | ₩118,014 | ₩119,007 | +0.33% | 167.8만 |
|---|
| 2026.03.03 | ₩116,753 | ₩118,390 | ₩115,211 | ₩117,934 | +1.01% | 187.9만 |
|---|
| 2026.03.02 | ₩121,328 | ₩122,160 | ₩121,019 | ₩121,717 | +0.32% | 143.1만 |
|---|
| 2026.02.27 | ₩123,850 | ₩124,226 | ₩123,528 | ₩123,689 | -0.13% | 109.3만 |
|---|
| 2026.02.26 | ₩123,474 | ₩123,790 | ₩122,690 | ₩123,716 | +0.20% | 81.5만 |
|---|
| 2026.02.25 | ₩123,407 | ₩123,937 | ₩123,166 | ₩123,796 | +0.32% | 74.8만 |
|---|
| 2026.02.24 | ₩122,133 | ₩122,965 | ₩121,964 | ₩122,710 | +0.47% | 62.4만 |
|---|
| 2026.02.23 | ₩122,817 | ₩123,220 | ₩122,012 | ₩122,468 | -0.28% | 97.4만 |
|---|
| 2026.02.20 | ₩121,677 | ₩122,804 | ₩121,663 | ₩122,723 | +0.86% | 297.5만 |
|---|
| 2026.02.19 | ₩121,087 | ₩121,771 | ₩120,872 | ₩121,771 | +0.57% | 126.2만 |
|---|
| 2026.02.18 | ₩121,918 | ₩122,488 | ₩121,563 | ₩121,824 | -0.08% | 150.5만 |
|---|
| 2026.02.17 | ₩120,724 | ₩121,714 | ₩120,067 | ₩121,583 | +0.71% | 144.2만 |
|---|
| 2026.02.13 | ₩120,912 | ₩121,717 | ₩120,261 | ₩121,543 | +0.52% | 139.6만 |
|---|
| 2026.02.12 | ₩122,696 | ₩122,726 | ₩120,840 | ₩121,113 | -1.29% | 100.6만 |
|---|
| 2026.02.11 | ₩122,522 | ₩122,636 | ₩121,489 | ₩122,428 | -0.08% | 125.8만 |
|---|
| 2026.02.10 | ₩122,066 | ₩122,066 | ₩121,583 | ₩121,663 | -0.33% | 140.8만 |
|---|
| 2026.02.09 | ₩120,215 | ₩121,431 | ₩120,094 | ₩121,315 | +0.92% | 99.5만 |
|---|
| 2026.02.06 | ₩118,175 | ₩119,316 | ₩118,175 | ₩119,235 | +0.90% | 123.4만 |
|---|
| 2026.02.05 | ₩117,169 | ₩117,719 | ₩116,478 | ₩116,512 | -0.56% | 134.9만 |
|---|
| 2026.02.04 | ₩119,289 | ₩119,436 | ₩117,894 | ₩118,511 | -0.65% | 134.9만 |
|---|
| 2026.02.03 | ₩117,357 | ₩118,175 | ₩116,914 | ₩117,907 | +0.47% | 193만 |
|---|
| 2026.02.02 | ₩116,351 | ₩117,196 | ₩116,351 | ₩117,022 | +0.58% | 141만 |
|---|
| 2026.01.30 | ₩117,585 | ₩117,773 | ₩116,123 | ₩116,566 | -0.87% | 193.8만 |
|---|
| 2026.01.29 | ₩119,195 | ₩119,208 | ₩117,078 | ₩118,497 | -0.59% | 154.9만 |
|---|
| 2026.01.28 | ₩118,001 | ₩118,128 | ₩117,203 | ₩117,840 | -0.14% | 94.8만 |
|---|
| 2026.01.27 | ₩117,867 | ₩118,953 | ₩117,773 | ₩118,739 | +0.74% | 105.9만 |
|---|
| 2026.01.26 | ₩117,089 | ₩117,377 | ₩116,780 | ₩116,794 | -0.25% | 166.8만 |
|---|
| 2026.01.23 | ₩115,345 | ₩116,297 | ₩115,117 | ₩116,230 | +0.77% | 136.5만 |
|---|
| 2026.01.22 | ₩115,412 | ₩115,741 | ₩115,076 | ₩115,479 | +0.06% | 157.5만 |
|---|
| 2026.01.21 | ₩114,258 | ₩115,144 | ₩113,695 | ₩114,835 | +0.50% | 201.4만 |
|---|
| 2026.01.20 | ₩113,561 | ₩114,285 | ₩113,413 | ₩113,587 | +0.02% | 106.9만 |
|---|
| 2026.01.16 | ₩114,728 | ₩114,842 | ₩114,258 | ₩114,768 | +0.04% | 152.4만 |
|---|
| 2026.01.15 | ₩114,620 | ₩114,828 | ₩114,386 | ₩114,446 | -0.15% | 95.4만 |
|---|
| 2026.01.14 | ₩114,339 | ₩114,486 | ₩114,057 | ₩114,473 | +0.12% | 120.4만 |
|---|
| 2026.01.13 | ₩114,111 | ₩114,164 | ₩113,554 | ₩113,802 | -0.27% | 109.6만 |
|---|
| 2026.01.12 | ₩113,909 | ₩114,379 | ₩113,903 | ₩114,379 | +0.41% | 77.4만 |
|---|
| 2026.01.09 | ₩113,078 | ₩113,628 | ₩113,064 | ₩113,547 | +0.42% | 108.9만 |
|---|
| 2026.01.08 | ₩112,179 | ₩112,803 | ₩112,159 | ₩112,756 | +0.51% | 75.8만 |
|---|
| 2026.01.07 | ₩112,930 | ₩112,930 | ₩112,420 | ₩112,608 | -0.29% | 61.8만 |
|---|
| 2026.01.06 | ₩112,984 | ₩113,131 | ₩112,782 | ₩112,943 | -0.04% | 93.6만 |
|---|
| 2026.01.05 | ₩111,843 | ₩112,850 | ₩111,783 | ₩112,756 | +0.82% | 100.8만 |
|---|
| 2026.01.02 | ₩111,535 | ₩111,575 | ₩110,965 | ₩111,575 | +0.04% | 81.3만 |
|---|
| 2025.12.31 | ₩110,824 | ₩110,824 | ₩110,374 | ₩110,435 | -0.35% | 68.7만 |
|---|
| 2025.12.30 | ₩111,119 | ₩111,347 | ₩110,958 | ₩110,998 | -0.11% | 121.6만 |
|---|
| 2025.12.29 | ₩110,770 | ₩110,945 | ₩110,529 | ₩110,784 | +0.01% | 55.9만 |
|---|
| 2025.12.26 | ₩111,079 | ₩111,158 | ₩110,837 | ₩111,092 | +0.01% | 63.5만 |
|---|
| 2025.12.24 | ₩111,052 | ₩111,104 | ₩110,871 | ₩110,998 | -0.05% | 49.9만 |
|---|
| 2025.12.23 | ₩110,730 | ₩110,998 | ₩110,703 | ₩110,931 | +0.18% | 98.1만 |
|---|
| 2025.12.22 | ₩110,005 | ₩110,341 | ₩109,878 | ₩110,301 | +0.27% | 88.6만 |
|---|
| 2025.12.19 | ₩109,442 | ₩109,979 | ₩109,442 | ₩109,590 | +0.13% | 78.8만 |
|---|
| 2025.12.18 | ₩109,093 | ₩109,482 | ₩108,671 | ₩108,865 | -0.21% | 104.9만 |
|---|
| 2025.12.17 | ₩108,865 | ₩109,046 | ₩108,253 | ₩108,261 | -0.55% | 86.8만 |
|---|
| 2025.12.16 | ₩109,227 | ₩109,348 | ₩108,590 | ₩108,892 | -0.31% | 68.6만 |
|---|
| 2025.12.15 | ₩111,052 | ₩111,052 | ₩110,368 | ₩110,703 | -0.31% | 76만 |
|---|
| 2025.12.12 | ₩110,945 | ₩110,953 | ₩109,683 | ₩110,180 | -0.69% | 141.4만 |
|---|
| 2025.12.11 | ₩110,341 | ₩110,924 | ₩110,207 | ₩110,730 | +0.35% | 99.4만 |
|---|
| 2025.12.10 | ₩109,040 | ₩110,180 | ₩108,865 | ₩109,952 | +0.84% | 88.3만 |
|---|
| 2025.12.09 | ₩109,053 | ₩109,308 | ₩108,845 | ₩108,879 | -0.16% | 76.3만 |
|---|
| 2025.12.08 | ₩109,335 | ₩109,415 | ₩108,798 | ₩108,959 | -0.34% | 52.7만 |
|---|
| 2025.12.05 | ₩109,375 | ₩109,616 | ₩108,959 | ₩109,133 | -0.22% | 64.1만 |
|---|
| 2025.12.04 | ₩109,160 | ₩109,335 | ₩108,850 | ₩109,066 | -0.09% | 52.2만 |
|---|
| 2025.12.03 | ₩108,342 | ₩108,809 | ₩108,243 | ₩108,798 | +0.42% | 85.4만 |
|---|
| 2025.12.02 | ₩108,235 | ₩108,322 | ₩107,792 | ₩108,168 | -0.06% | 100.2만 |
|---|
| 2025.12.01 | ₩108,329 | ₩108,490 | ₩107,960 | ₩108,020 | -0.28% | 86.8만 |
|---|
| 2025.11.28 | ₩108,168 | ₩108,610 | ₩108,020 | ₩108,597 | +0.40% | 23만 |
|---|
| 2025.11.26 | ₩107,135 | ₩108,087 | ₩107,074 | ₩107,886 | +0.70% | 70.8만 |
|---|
| 2025.11.25 | ₩105,820 | ₩106,746 | ₩105,525 | ₩106,665 | +0.80% | 65.2만 |
|---|
| 2025.11.24 | ₩104,733 | ₩105,438 | ₩104,693 | ₩105,324 | +0.56% | 108.4만 |
|---|
| 2025.11.21 | ₩104,277 | ₩105,163 | ₩103,861 | ₩104,948 | +0.64% | 87.8만 |
|---|
| 2025.11.20 | ₩105,753 | ₩105,900 | ₩103,563 | ₩103,593 | -2.04% | 99.4만 |
|---|
| 2025.11.19 | ₩105,230 | ₩105,612 | ₩104,541 | ₩105,002 | -0.22% | 69.1만 |
|---|
| 2025.11.18 | ₩105,015 | ₩105,592 | ₩104,586 | ₩105,243 | +0.22% | 77.1만 |
|---|
| 2025.11.17 | ₩107,094 | ₩107,363 | ₩105,981 | ₩106,370 | -0.68% | 66.1만 |
|---|
| 2025.11.14 | ₩106,974 | ₩107,859 | ₩106,813 | ₩107,658 | +0.64% | 103.3만 |
|---|
| 2025.11.13 | ₩108,838 | ₩108,986 | ₩107,678 | ₩107,805 | -0.95% | 86.1만 |
|---|
| 2025.11.12 | ₩108,396 | ₩109,033 | ₩108,396 | ₩108,932 | +0.50% | 89만 |
|---|
| 2025.11.11 | ₩107,671 | ₩108,201 | ₩107,671 | ₩108,047 | +0.35% | 56.4만 |
|---|
| 2025.11.10 | ₩107,000 | ₩107,561 | ₩106,766 | ₩107,510 | +0.48% | 74.5만 |
|---|
| 2025.11.07 | ₩105,404 | ₩106,222 | ₩105,055 | ₩106,222 | +0.78% | 76.2만 |
|---|
| 2025.11.06 | ₩106,035 | ₩106,233 | ₩105,498 | ₩105,806 | -0.22% | 69.3만 |
|---|
| 2025.11.05 | ₩105,404 | ₩106,142 | ₩105,404 | ₩105,967 | +0.53% | 102.6만 |
|---|
| 2025.11.04 | ₩105,350 | ₩105,793 | ₩105,163 | ₩105,297 | -0.05% | 70.7만 |
|---|
| 2025.11.03 | ₩106,625 | ₩106,625 | ₩106,169 | ₩106,558 | -0.06% | 56.4만 |
|---|
| 2025.10.31 | ₩106,786 | ₩106,786 | ₩106,142 | ₩106,504 | -0.26% | 63만 |
|---|
| 2025.10.30 | ₩106,665 | ₩107,228 | ₩106,585 | ₩106,839 | +0.16% | 70.3만 |
|---|
| 2025.10.29 | ₩107,685 | ₩107,832 | ₩106,638 | ₩107,108 | -0.54% | 89.2만 |
|---|
| 2025.10.28 | ₩107,524 | ₩107,913 | ₩107,336 | ₩107,685 | +0.15% | 69.1만 |
|---|
| 2025.10.27 | ₩107,738 | ₩107,758 | ₩107,483 | ₩107,725 | -0.01% | 87.1만 |
|---|
| 2025.10.24 | ₩107,148 | ₩107,269 | ₩106,974 | ₩107,135 | -0.01% | 65만 |
|---|
| 2025.10.23 | ₩106,678 | ₩107,000 | ₩106,582 | ₩106,853 | +0.16% | 59.8만 |
|---|
| 2025.10.22 | ₩105,994 | ₩106,316 | ₩105,619 | ₩106,075 | +0.08% | 71.7만 |
|---|
| 2025.10.21 | ₩106,115 | ₩106,289 | ₩105,820 | ₩105,927 | -0.18% | 113.1만 |
|---|
| 2025.10.20 | ₩106,665 | ₩106,960 | ₩106,571 | ₩106,880 | +0.20% | 51.2만 |
|---|
| 2025.10.17 | ₩105,753 | ₩106,182 | ₩105,471 | ₩106,075 | +0.30% | 81.1만 |
|---|
| 2025.10.16 | ₩106,464 | ₩106,813 | ₩105,967 | ₩106,303 | -0.15% | 60.9만 |
|---|
| 2025.10.15 | ₩106,061 | ₩106,344 | ₩105,431 | ₩106,075 | +0.01% | 84.5만 |
|---|
| 2025.10.14 | ₩104,398 | ₩105,847 | ₩104,358 | ₩105,471 | +1.03% | 57.2만 |
|---|
| 2025.10.13 | ₩104,854 | ₩105,297 | ₩104,706 | ₩105,122 | +0.26% | 42.2만 |
|---|
| 2025.10.10 | ₩105,766 | ₩105,793 | ₩104,091 | ₩104,170 | -1.51% | 225.4만 |
|---|