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 | ₩119,874 | ₩120,222 | ₩119,687 | ₩120,196 | +0.27% | 86.4만 |
| 2026.10.08 | ₩118,964 | ₩119,566 | ₩118,616 | ₩119,499 | +0.45% | 139.9만 |
| 2026.10.07 | ₩119,700 | ₩119,981 | ₩119,344 | ₩119,767 | +0.06% | 124.7만 |
| 2026.10.06 | ₩121,454 | ₩121,701 | ₩121,146 | ₩121,240 | -0.18% | 96.4만 |
| 2026.10.05 | ₩120,477 | ₩121,132 | ₩119,935 | ₩120,945 | +0.39% | 109.4만 |
| 2026.10.02 | ₩120,530 | ₩121,039 | ₩120,115 | ₩120,905 | +0.31% | 109.8만 |
| 2026.10.01 | ₩120,115 | ₩120,249 | ₩119,018 | ₩119,593 | -0.43% | 362만 |
| 2026.09.30 | ₩121,882 | ₩121,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,610 |
| -1.04% |
| 410.3만 |
| 2026.09.29 | ₩121,735 | ₩121,735 | ₩120,758 | ₩121,454 | -0.23% | 155.7만 |
|---|
| 2026.09.28 | ₩122,136 | ₩122,792 | ₩121,681 | ₩122,150 | +0.01% | 144.4만 |
|---|
| 2026.09.25 | ₩122,444 | ₩122,926 | ₩122,029 | ₩122,846 | +0.33% | 120.2만 |
|---|
| 2026.09.24 | ₩121,788 | ₩122,203 | ₩121,139 | ₩121,895 | +0.09% | 320.7만 |
|---|
| 2026.09.23 | ₩122,899 | ₩122,980 | ₩121,802 | ₩122,136 | -0.62% | 106.5만 |
|---|
| 2026.09.22 | ₩123,903 | ₩124,485 | ₩123,488 | ₩124,184 | +0.23% | 92.9만 |
|---|
| 2026.09.21 | ₩123,676 | ₩123,890 | ₩123,214 | ₩123,689 | +0.01% | 66.3만 |
|---|
| 2026.09.18 | ₩122,765 | ₩122,812 | ₩122,263 | ₩122,725 | -0.03% | 75.4만 |
|---|
| 2026.09.17 | ₩123,997 | ₩124,097 | ₩123,615 | ₩123,756 | -0.19% | 84.6만 |
|---|
| 2026.09.16 | ₩123,622 | ₩123,923 | ₩121,828 | ₩122,565 | -0.86% | 77.3만 |
|---|
| 2026.09.15 | ₩122,926 | ₩123,040 | ₩122,471 | ₩122,980 | +0.04% | 87.8만 |
|---|
| 2026.09.14 | ₩123,220 | ₩123,957 | ₩122,860 | ₩123,314 | +0.08% | 84.8만 |
|---|
| 2026.09.11 | ₩124,612 | ₩124,746 | ₩124,198 | ₩124,398 | -0.17% | 79.7만 |
|---|
| 2026.09.10 | ₩123,742 | ₩124,010 | ₩123,100 | ₩123,314 | -0.35% | 104만 |
|---|
| 2026.09.09 | ₩125,228 | ₩125,412 | ₩124,372 | ₩124,438 | -0.63% | 96.5만 |
|---|
| 2026.09.08 | ₩125,991 | ₩126,132 | ₩125,375 | ₩125,402 | -0.47% | 82.4만 |
|---|
| 2026.09.04 | ₩126,085 | ₩126,794 | ₩125,978 | ₩126,500 | +0.33% | 70.4만 |
|---|
| 2026.09.03 | ₩126,058 | ₩126,674 | ₩125,764 | ₩126,486 | +0.34% | 84.5만 |
|---|
| 2026.09.02 | ₩124,438 | ₩124,940 | ₩124,385 | ₩124,934 | +0.40% | 95만 |
|---|
| 2026.09.01 | ₩124,733 | ₩125,175 | ₩124,030 | ₩124,224 | -0.41% | 71.3만 |
|---|
| 2026.08.31 | ₩125,978 | ₩126,031 | ₩125,121 | ₩125,322 | -0.52% | 69.2만 |
|---|
| 2026.08.28 | ₩126,593 | ₩126,834 | ₩125,282 | ₩125,576 | -0.80% | 90.9만 |
|---|
| 2026.08.27 | ₩126,125 | ₩126,225 | ₩125,703 | ₩126,205 | +0.06% | 73.1만 |
|---|
| 2026.08.26 | ₩126,701 | ₩126,915 | ₩126,212 | ₩126,299 | -0.32% | 105.5만 |
|---|
| 2026.08.25 | ₩126,406 | ₩126,861 | ₩126,185 | ₩126,794 | +0.31% | 69.7만 |
|---|
| 2026.08.24 | ₩125,938 | ₩125,991 | ₩125,623 | ₩125,884 | -0.04% | 68.6만 |
|---|
| 2026.08.21 | ₩126,286 | ₩126,299 | ₩125,904 | ₩126,165 | -0.10% | 123.8만 |
|---|
| 2026.08.20 | ₩124,960 | ₩125,630 | ₩124,813 | ₩125,081 | +0.10% | 129.2만 |
|---|
| 2026.08.19 | ₩125,523 | ₩125,831 | ₩124,974 | ₩125,335 | -0.15% | 86.2만 |
|---|
| 2026.08.18 | ₩125,496 | ₩125,824 | ₩124,780 | ₩124,800 | -0.55% | 234.7만 |
|---|
| 2026.08.17 | ₩126,232 | ₩126,647 | ₩126,085 | ₩126,245 | +0.01% | 80.6만 |
|---|
| 2026.08.14 | ₩126,192 | ₩126,567 | ₩126,025 | ₩126,205 | +0.01% | 68.2만 |
|---|
| 2026.08.13 | ₩125,964 | ₩126,239 | ₩125,797 | ₩126,045 | +0.06% | 75만 |
|---|
| 2026.08.12 | ₩126,098 | ₩126,259 | ₩125,683 | ₩125,871 | -0.18% | 131.6만 |
|---|
| 2026.08.11 | ₩125,670 | ₩125,777 | ₩124,987 | ₩125,242 | -0.34% | 85.2만 |
|---|
| 2026.08.10 | ₩125,215 | ₩125,456 | ₩125,047 | ₩125,188 | -0.02% | 85만 |
|---|
| 2026.08.07 | ₩125,723 | ₩125,824 | ₩125,322 | ₩125,750 | +0.02% | 101.7만 |
|---|
| 2026.08.06 | ₩124,626 | ₩124,994 | ₩124,184 | ₩124,372 | -0.20% | 102.1만 |
|---|
| 2026.08.05 | ₩124,907 | ₩125,081 | ₩124,412 | ₩124,438 | -0.38% | 100.9만 |
|---|
| 2026.08.04 | ₩123,287 | ₩124,119 | ₩123,140 | ₩123,943 | +0.53% | 88.2만 |
|---|
| 2026.08.03 | ₩122,083 | ₩122,611 | ₩121,949 | ₩122,551 | +0.38% | 82.7만 |
|---|
| 2026.07.31 | ₩122,096 | ₩122,357 | ₩120,892 | ₩122,083 | -0.01% | 76.1만 |
|---|
| 2026.07.30 | ₩121,360 | ₩122,692 | ₩121,119 | ₩122,645 | +1.06% | 173.6만 |
|---|
| 2026.07.29 | ₩120,048 | ₩121,173 | ₩119,018 | ₩119,553 | -0.41% | 114.2만 |
|---|
| 2026.07.28 | ₩119,754 | ₩120,610 | ₩119,513 | ₩120,316 | +0.47% | 131만 |
|---|
| 2026.07.27 | ₩121,025 | ₩121,226 | ₩120,042 | ₩120,584 | -0.36% | 74만 |
|---|
| 2026.07.24 | ₩120,343 | ₩120,833 | ₩120,042 | ₩120,209 | -0.11% | 63.1만 |
|---|
| 2026.07.23 | ₩119,499 | ₩120,142 | ₩119,245 | ₩119,660 | +0.13% | 79.9만 |
|---|
| 2026.07.22 | ₩120,999 | ₩121,360 | ₩120,938 | ₩120,985 | -0.01% | 80.8만 |
|---|
| 2026.07.21 | ₩119,674 | ₩120,577 | ₩119,299 | ₩120,463 | +0.66% | 85.3만 |
|---|
| 2026.07.20 | ₩119,459 | ₩119,674 | ₩118,629 | ₩118,696 | -0.64% | 89.3만 |
|---|
| 2026.07.17 | ₩118,696 | ₩119,727 | ₩118,683 | ₩119,566 | +0.73% | 90.2만 |
|---|
| 2026.07.16 | ₩120,115 | ₩120,651 | ₩119,908 | ₩120,209 | +0.08% | 82.9만 |
|---|
| 2026.07.15 | ₩120,985 | ₩121,527 | ₩120,396 | ₩121,280 | +0.24% | 75.6만 |
|---|
| 2026.07.14 | ₩120,905 | ₩121,467 | ₩120,430 | ₩120,530 | -0.31% | 101만 |
|---|
| 2026.07.13 | ₩120,062 | ₩120,262 | ₩119,312 | ₩119,486 | -0.48% | 102만 |
|---|
| 2026.07.10 | ₩120,209 | ₩120,758 | ₩119,807 | ₩120,517 | +0.26% | 144.8만 |
|---|
| 2026.07.09 | ₩119,513 | ₩119,928 | ₩119,379 | ₩119,660 | +0.12% | 79.4만 |
|---|
| 2026.07.08 | ₩118,723 | ₩119,285 | ₩117,980 | ₩119,259 | +0.45% | 91.1만 |
|---|
| 2026.07.07 | ₩121,092 | ₩121,186 | ₩119,801 | ₩120,115 | -0.81% | 77.9만 |
|---|
| 2026.07.06 | ₩121,025 | ₩121,681 | ₩121,025 | ₩121,628 | +0.50% | 123.5만 |
|---|
| 2026.07.02 | ₩120,637 | ₩121,300 | ₩119,633 | ₩120,356 | -0.23% | 137만 |
|---|
| 2026.07.01 | ₩118,870 | ₩119,566 | ₩118,723 | ₩119,111 | +0.20% | 136만 |
|---|
| 2026.06.30 | ₩119,071 | ₩119,546 | ₩118,830 | ₩119,392 | +0.27% | 109.5만 |
|---|
| 2026.06.29 | ₩118,977 | ₩119,185 | ₩118,114 | ₩119,138 | +0.14% | 88.5만 |
|---|
| 2026.06.26 | ₩118,522 | ₩119,319 | ₩118,476 | ₩118,603 | +0.07% | 94.5만 |
|---|
| 2026.06.25 | ₩119,633 | ₩119,968 | ₩118,917 | ₩119,312 | -0.27% | 86.4만 |
|---|
| 2026.06.24 | ₩118,121 | ₩118,830 | ₩118,014 | ₩118,429 | +0.26% | 100.9만 |
|---|
| 2026.06.23 | ₩118,830 | ₩119,513 | ₩118,670 | ₩118,884 | +0.05% | 141.5만 |
|---|
| 2026.06.22 | ₩121,280 | ₩121,547 | ₩121,099 | ₩121,333 | +0.04% | 102.3만 |
|---|
| 2026.06.18 | ₩121,266 | ₩121,266 | ₩120,604 | ₩120,798 | -0.39% | 74.2만 |
|---|
| 2026.06.17 | ₩122,110 | ₩122,565 | ₩120,349 | ₩120,570 | -1.26% | 95.8만 |
|---|
| 2026.06.16 | ₩121,909 | ₩122,083 | ₩121,527 | ₩121,574 | -0.27% | 75.3만 |
|---|
| 2026.06.15 | ₩122,016 | ₩122,023 | ₩121,166 | ₩121,240 | -0.64% | 105.5만 |
|---|
| 2026.06.12 | ₩120,048 | ₩120,771 | ₩119,526 | ₩120,436 | +0.32% | 121만 |
|---|
| 2026.06.11 | ₩117,519 | ₩119,928 | ₩117,184 | ₩119,727 | +1.88% | 156.7만 |
|---|
| 2026.06.10 | ₩117,184 | ₩117,907 | ₩116,361 | ₩116,367 | -0.70% | 147.1만 |
|---|
| 2026.06.09 | ₩119,098 | ₩119,526 | ₩116,341 | ₩118,014 | -0.91% | 181.3만 |
|---|
| 2026.06.08 | ₩120,196 | ₩120,423 | ₩119,433 | ₩119,647 | -0.46% | 99.9만 |
|---|
| 2026.06.05 | ₩121,601 | ₩121,641 | ₩118,924 | ₩119,218 | -1.96% | 107.3만 |
|---|
| 2026.06.04 | ₩122,230 | ₩122,558 | ₩121,950 | ₩122,444 | +0.18% | 73.9만 |
|---|
| 2026.06.03 | ₩122,123 | ₩122,297 | ₩121,634 | ₩121,668 | -0.37% | 87.5만 |
|---|
| 2026.06.02 | ₩122,043 | ₩122,859 | ₩122,043 | ₩122,739 | +0.57% | 114.7만 |
|---|
| 2026.06.01 | ₩121,721 | ₩122,310 | ₩121,119 | ₩121,869 | +0.12% | 91.2만 |
|---|
| 2026.05.29 | ₩122,926 | ₩123,421 | ₩122,551 | ₩122,672 | -0.21% | 94.3만 |
|---|
| 2026.05.28 | ₩121,762 | ₩122,712 | ₩121,454 | ₩122,310 | +0.45% | 117.8만 |
|---|
| 2026.05.27 | ₩122,765 | ₩122,859 | ₩122,290 | ₩122,498 | -0.22% | 89.6만 |
|---|
| 2026.05.26 | ₩123,301 | ₩123,528 | ₩122,752 | ₩123,113 | -0.15% | 71.2만 |
|---|
| 2026.05.22 | ₩121,708 | ₩122,002 | ₩121,253 | ₩121,521 | -0.15% | 91.9만 |
|---|
| 2026.05.21 | ₩120,262 | ₩122,069 | ₩120,035 | ₩121,654 | +1.16% | 105.7만 |
|---|
| 2026.05.20 | ₩119,540 | ₩121,521 | ₩119,406 | ₩121,173 | +1.37% | 142.1만 |
|---|
| 2026.05.19 | ₩119,499 | ₩120,008 | ₩119,064 | ₩119,352 | -0.12% | 107.7만 |
|---|
| 2026.05.18 | ₩120,450 | ₩120,731 | ₩119,647 | ₩120,570 | +0.10% | 128.3만 |
|---|
| 2026.05.15 | ₩120,075 | ₩120,102 | ₩119,479 | ₩119,660 | -0.35% | 107.8만 |
|---|
| 2026.05.14 | ₩122,310 | ₩122,377 | ₩121,889 | ₩121,936 | -0.31% | 122.6만 |
|---|
| 2026.05.13 | ₩121,561 | ₩122,337 | ₩121,414 | ₩122,297 | +0.61% | 91.3만 |
|---|
| 2026.05.12 | ₩121,159 | ₩121,762 | ₩120,497 | ₩121,614 | +0.38% | 171.2만 |
|---|
| 2026.05.11 | ₩121,976 | ₩122,437 | ₩121,936 | ₩122,163 | +0.15% | 205.6만 |
|---|
| 2026.05.08 | ₩121,815 | ₩122,089 | ₩121,400 | ₩121,976 | +0.13% | 115.5만 |
|---|
| 2026.05.07 | ₩122,819 | ₩122,819 | ₩120,610 | ₩120,691 | -1.73% | 141.3만 |
|---|
| 2026.05.06 | ₩122,002 | ₩122,404 | ₩121,815 | ₩122,230 | +0.19% | 84.9만 |
|---|
| 2026.05.05 | ₩119,165 | ₩119,593 | ₩118,696 | ₩119,433 | +0.22% | 97.3만 |
|---|
| 2026.05.04 | ₩118,817 | ₩119,178 | ₩117,659 | ₩118,041 | -0.65% | 94.1만 |
|---|
| 2026.05.01 | ₩120,102 | ₩120,416 | ₩119,540 | ₩119,553 | -0.46% | 95.6만 |
|---|
| 2026.04.30 | ₩118,790 | ₩120,249 | ₩118,576 | ₩120,008 | +1.03% | 97.6만 |
|---|
| 2026.04.29 | ₩117,853 | ₩117,853 | ₩116,675 | ₩117,144 | -0.60% | 85.3만 |
|---|
| 2026.04.28 | ₩118,469 | ₩118,670 | ₩117,893 | ₩118,335 | -0.11% | 85.2만 |
|---|
| 2026.04.27 | ₩119,205 | ₩119,453 | ₩118,643 | ₩118,737 | -0.39% | 89.3만 |
|---|
| 2026.04.24 | ₩118,710 | ₩119,125 | ₩118,308 | ₩118,937 | +0.19% | 98.1만 |
|---|
| 2026.04.23 | ₩119,138 | ₩119,536 | ₩117,318 | ₩118,603 | -0.45% | 112.9만 |
|---|
| 2026.04.22 | ₩119,781 | ₩119,901 | ₩119,078 | ₩119,419 | -0.30% | 98.2만 |
|---|
| 2026.04.21 | ₩120,771 | ₩120,905 | ₩118,830 | ₩118,924 | -1.53% | 98.2만 |
|---|
| 2026.04.20 | ₩121,186 | ₩121,400 | ₩120,597 | ₩121,373 | +0.15% | 74.5만 |
|---|
| 2026.04.17 | ₩122,190 | ₩122,792 | ₩121,802 | ₩121,909 | -0.23% | 77.4만 |
|---|
| 2026.04.16 | ₩121,213 | ₩121,306 | ₩120,266 | ₩120,664 | -0.45% | 114.6만 |
|---|
| 2026.04.15 | ₩120,972 | ₩121,019 | ₩120,503 | ₩120,838 | -0.11% | 109.3만 |
|---|
| 2026.04.14 | ₩121,199 | ₩121,621 | ₩120,892 | ₩121,427 | +0.19% | 85.3만 |
|---|
| 2026.04.13 | ₩118,803 | ₩120,537 | ₩118,603 | ₩120,423 | +1.36% | 87.5만 |
|---|
| 2026.04.10 | ₩120,142 | ₩120,309 | ₩119,312 | ₩119,727 | -0.35% | 67.5만 |
|---|
| 2026.04.09 | ₩118,710 | ₩119,948 | ₩118,302 | ₩119,325 | +0.52% | 106.5만 |
|---|
| 2026.04.08 | ₩119,941 | ₩119,981 | ₩118,722 | ₩119,513 | -0.36% | 102.2만 |
|---|
| 2026.04.07 | ₩114,534 | ₩115,484 | ₩113,570 | ₩115,297 | +0.67% | 93.5만 |
|---|
| 2026.04.06 | ₩115,042 | ₩115,658 | ₩114,761 | ₩115,404 | +0.31% | 116.3만 |
|---|
| 2026.04.02 | ₩113,035 | ₩115,096 | ₩112,847 | ₩114,708 | +1.48% | 146.3만 |
|---|
| 2026.04.01 | ₩115,350 | ₩116,167 | ₩114,882 | ₩115,310 | -0.03% | 140.9만 |
|---|
| 2026.03.31 | ₩111,763 | ₩113,597 | ₩111,321 | ₩113,557 | +1.60% | 224.3만 |
|---|
| 2026.03.30 | ₩110,987 | ₩111,161 | ₩109,608 | ₩110,063 | -0.83% | 99.8만 |
|---|
| 2026.03.27 | ₩110,371 | ₩111,121 | ₩109,601 | ₩109,916 | -0.41% | 131.1만 |
|---|
| 2026.03.26 | ₩111,830 | ₩112,620 | ₩110,706 | ₩110,746 | -0.97% | 108.5만 |
|---|
| 2026.03.25 | ₩113,450 | ₩113,610 | ₩112,513 | ₩113,115 | -0.29% | 116.6만 |
|---|
| 2026.03.24 | ₩110,478 | ₩111,977 | ₩110,264 | ₩111,281 | +0.73% | 167만 |
|---|
| 2026.03.23 | ₩111,147 | ₩112,968 | ₩110,605 | ₩111,616 | +0.42% | 190.9만 |
|---|
| 2026.03.20 | ₩112,004 | ₩112,004 | ₩108,591 | ₩109,207 | -2.50% | 194.7만 |
|---|
| 2026.03.19 | ₩110,679 | ₩113,048 | ₩110,492 | ₩112,432 | +1.58% | 178.4만 |
|---|
| 2026.03.18 | ₩114,253 | ₩114,333 | ₩112,747 | ₩112,820 | -1.25% | 110.5만 |
|---|
| 2026.03.17 | ₩115,002 | ₩115,270 | ₩114,413 | ₩114,614 | -0.34% | 76.1만 |
|---|
| 2026.03.16 | ₩113,731 | ₩114,487 | ₩113,423 | ₩114,199 | +0.41% | 121.5만 |
|---|
| 2026.03.13 | ₩114,065 | ₩114,427 | ₩112,178 | ₩112,379 | -1.48% | 130만 |
|---|
| 2026.03.12 | ₩114,641 | ₩114,668 | ₩113,419 | ₩113,931 | -0.62% | 114.4만 |
|---|
| 2026.03.11 | ₩115,497 | ₩116,033 | ₩114,969 | ₩115,752 | +0.22% | 100.3만 |
|---|
| 2026.03.10 | ₩116,488 | ₩117,714 | ₩115,792 | ₩116,060 | -0.37% | 186.8만 |
|---|
| 2026.03.09 | ₩113,142 | ₩115,953 | ₩112,305 | ₩115,658 | +2.22% | 168.4만 |
|---|
| 2026.03.06 | ₩114,360 | ₩115,738 | ₩113,923 | ₩115,283 | +0.81% | 83.1만 |
|---|
| 2026.03.05 | ₩117,358 | ₩117,666 | ₩115,243 | ₩116,327 | -0.88% | 145.4만 |
|---|
| 2026.03.04 | ₩118,348 | ₩118,897 | ₩117,746 | ₩118,737 | +0.33% | 167.8만 |
|---|
| 2026.03.03 | ₩116,488 | ₩118,121 | ₩114,949 | ₩117,666 | +1.01% | 187.9만 |
|---|
| 2026.03.02 | ₩121,052 | ₩121,882 | ₩120,744 | ₩121,440 | +0.32% | 143.1만 |
|---|
| 2026.02.27 | ₩123,568 | ₩123,943 | ₩123,247 | ₩123,408 | -0.13% | 109.3만 |
|---|
| 2026.02.26 | ₩123,194 | ₩123,508 | ₩122,411 | ₩123,435 | +0.20% | 81.5만 |
|---|
| 2026.02.25 | ₩123,127 | ₩123,655 | ₩122,886 | ₩123,515 | +0.32% | 74.8만 |
|---|
| 2026.02.24 | ₩121,855 | ₩122,685 | ₩121,687 | ₩122,431 | +0.47% | 62.4만 |
|---|
| 2026.02.23 | ₩122,538 | ₩122,939 | ₩121,735 | ₩122,190 | -0.28% | 97.4만 |
|---|
| 2026.02.20 | ₩121,400 | ₩122,524 | ₩121,387 | ₩122,444 | +0.86% | 297.5만 |
|---|
| 2026.02.19 | ₩120,811 | ₩121,494 | ₩120,597 | ₩121,494 | +0.57% | 126.2만 |
|---|
| 2026.02.18 | ₩121,641 | ₩122,210 | ₩121,286 | ₩121,547 | -0.08% | 150.5만 |
|---|
| 2026.02.17 | ₩120,450 | ₩121,438 | ₩119,794 | ₩121,306 | +0.71% | 144.2만 |
|---|
| 2026.02.13 | ₩120,637 | ₩121,440 | ₩119,988 | ₩121,266 | +0.52% | 139.6만 |
|---|
| 2026.02.12 | ₩122,417 | ₩122,447 | ₩120,565 | ₩120,838 | -1.29% | 100.6만 |
|---|
| 2026.02.11 | ₩122,243 | ₩122,357 | ₩121,213 | ₩122,150 | -0.08% | 125.8만 |
|---|
| 2026.02.10 | ₩121,788 | ₩121,788 | ₩121,306 | ₩121,387 | -0.33% | 140.8만 |
|---|
| 2026.02.09 | ₩119,941 | ₩121,155 | ₩119,821 | ₩121,039 | +0.92% | 99.5만 |
|---|
| 2026.02.06 | ₩117,907 | ₩119,044 | ₩117,907 | ₩118,964 | +0.90% | 123.4만 |
|---|
| 2026.02.05 | ₩116,903 | ₩117,452 | ₩116,214 | ₩116,247 | -0.56% | 134.9만 |
|---|
| 2026.02.04 | ₩119,018 | ₩119,165 | ₩117,626 | ₩118,241 | -0.65% | 134.9만 |
|---|
| 2026.02.03 | ₩117,090 | ₩117,907 | ₩116,649 | ₩117,639 | +0.47% | 193만 |
|---|
| 2026.02.02 | ₩116,086 | ₩116,930 | ₩116,086 | ₩116,756 | +0.58% | 141만 |
|---|
| 2026.01.30 | ₩117,318 | ₩117,505 | ₩115,859 | ₩116,301 | -0.87% | 193.8만 |
|---|
| 2026.01.29 | ₩118,924 | ₩118,937 | ₩116,812 | ₩118,228 | -0.59% | 154.9만 |
|---|
| 2026.01.28 | ₩117,733 | ₩117,860 | ₩116,936 | ₩117,572 | -0.14% | 94.8만 |
|---|
| 2026.01.27 | ₩117,599 | ₩118,683 | ₩117,505 | ₩118,469 | +0.74% | 105.9만 |
|---|
| 2026.01.26 | ₩116,823 | ₩117,110 | ₩116,515 | ₩116,528 | -0.25% | 166.8만 |
|---|
| 2026.01.23 | ₩115,083 | ₩116,033 | ₩114,855 | ₩115,966 | +0.77% | 136.5만 |
|---|
| 2026.01.22 | ₩115,149 | ₩115,477 | ₩114,815 | ₩115,216 | +0.06% | 157.5만 |
|---|
| 2026.01.21 | ₩113,998 | ₩114,882 | ₩113,436 | ₩114,574 | +0.50% | 201.4만 |
|---|
| 2026.01.20 | ₩113,302 | ₩114,025 | ₩113,155 | ₩113,329 | +0.02% | 106.9만 |
|---|
| 2026.01.16 | ₩114,467 | ₩114,581 | ₩113,998 | ₩114,507 | +0.04% | 152.4만 |
|---|
| 2026.01.15 | ₩114,360 | ₩114,567 | ₩114,125 | ₩114,186 | -0.15% | 95.4만 |
|---|
| 2026.01.14 | ₩114,079 | ₩114,226 | ₩113,798 | ₩114,213 | +0.12% | 120.4만 |
|---|
| 2026.01.13 | ₩113,851 | ₩113,905 | ₩113,296 | ₩113,543 | -0.27% | 109.6만 |
|---|
| 2026.01.12 | ₩113,650 | ₩114,119 | ₩113,644 | ₩114,119 | +0.41% | 77.4만 |
|---|
| 2026.01.09 | ₩112,820 | ₩113,369 | ₩112,807 | ₩113,289 | +0.42% | 108.9만 |
|---|
| 2026.01.08 | ₩111,924 | ₩112,546 | ₩111,904 | ₩112,499 | +0.51% | 75.8만 |
|---|
| 2026.01.07 | ₩112,673 | ₩112,673 | ₩112,165 | ₩112,352 | -0.29% | 61.8만 |
|---|
| 2026.01.06 | ₩112,727 | ₩112,874 | ₩112,526 | ₩112,687 | -0.04% | 93.6만 |
|---|
| 2026.01.05 | ₩111,589 | ₩112,593 | ₩111,529 | ₩112,499 | +0.82% | 100.8만 |
|---|
| 2026.01.02 | ₩111,281 | ₩111,321 | ₩110,712 | ₩111,321 | +0.04% | 81.3만 |
|---|
| 2025.12.31 | ₩110,572 | ₩110,572 | ₩110,123 | ₩110,184 | -0.35% | 68.7만 |
|---|
| 2025.12.30 | ₩110,866 | ₩111,094 | ₩110,706 | ₩110,746 | -0.11% | 121.6만 |
|---|
| 2025.12.29 | ₩110,518 | ₩110,692 | ₩110,277 | ₩110,532 | +0.01% | 55.9만 |
|---|
| 2025.12.26 | ₩110,826 | ₩110,905 | ₩110,585 | ₩110,840 | +0.01% | 63.5만 |
|---|
| 2025.12.24 | ₩110,799 | ₩110,852 | ₩110,619 | ₩110,746 | -0.05% | 49.9만 |
|---|
| 2025.12.23 | ₩110,478 | ₩110,746 | ₩110,451 | ₩110,679 | +0.18% | 98.1만 |
|---|
| 2025.12.22 | ₩109,755 | ₩110,090 | ₩109,628 | ₩110,050 | +0.27% | 88.6만 |
|---|
| 2025.12.19 | ₩109,193 | ₩109,729 | ₩109,193 | ₩109,340 | +0.13% | 78.8만 |
|---|
| 2025.12.18 | ₩108,845 | ₩109,233 | ₩108,424 | ₩108,618 | -0.21% | 104.9만 |
|---|
| 2025.12.17 | ₩108,618 | ₩108,798 | ₩108,007 | ₩108,015 | -0.55% | 86.8만 |
|---|
| 2025.12.16 | ₩108,979 | ₩109,100 | ₩108,343 | ₩108,644 | -0.31% | 68.6만 |
|---|
| 2025.12.15 | ₩110,799 | ₩110,799 | ₩110,117 | ₩110,451 | -0.31% | 76만 |
|---|
| 2025.12.12 | ₩110,692 | ₩110,700 | ₩109,434 | ₩109,929 | -0.69% | 141.4만 |
|---|
| 2025.12.11 | ₩110,090 | ₩110,672 | ₩109,956 | ₩110,478 | +0.35% | 99.4만 |
|---|
| 2025.12.10 | ₩108,792 | ₩109,929 | ₩108,618 | ₩109,702 | +0.84% | 88.3만 |
|---|
| 2025.12.09 | ₩108,805 | ₩109,059 | ₩108,598 | ₩108,631 | -0.16% | 76.3만 |
|---|
| 2025.12.08 | ₩109,086 | ₩109,166 | ₩108,551 | ₩108,711 | -0.34% | 52.7만 |
|---|
| 2025.12.05 | ₩109,126 | ₩109,367 | ₩108,711 | ₩108,885 | -0.22% | 64.1만 |
|---|
| 2025.12.04 | ₩108,912 | ₩109,086 | ₩108,603 | ₩108,818 | -0.09% | 52.2만 |
|---|
| 2025.12.03 | ₩108,096 | ₩108,561 | ₩107,997 | ₩108,551 | +0.42% | 85.4만 |
|---|
| 2025.12.02 | ₩107,989 | ₩108,076 | ₩107,547 | ₩107,922 | -0.06% | 100.2만 |
|---|
| 2025.12.01 | ₩108,082 | ₩108,243 | ₩107,714 | ₩107,774 | -0.28% | 86.8만 |
|---|
| 2025.11.28 | ₩107,922 | ₩108,363 | ₩107,774 | ₩108,350 | +0.40% | 23만 |
|---|
| 2025.11.26 | ₩106,891 | ₩107,841 | ₩106,831 | ₩107,641 | +0.70% | 70.8만 |
|---|
| 2025.11.25 | ₩105,579 | ₩106,503 | ₩105,285 | ₩106,423 | +0.80% | 65.2만 |
|---|
| 2025.11.24 | ₩104,495 | ₩105,198 | ₩104,455 | ₩105,084 | +0.56% | 108.4만 |
|---|
| 2025.11.21 | ₩104,040 | ₩104,923 | ₩103,625 | ₩104,709 | +0.64% | 87.8만 |
|---|
| 2025.11.20 | ₩105,512 | ₩105,660 | ₩103,328 | ₩103,357 | -2.04% | 99.4만 |
|---|
| 2025.11.19 | ₩104,990 | ₩105,372 | ₩104,304 | ₩104,763 | -0.22% | 69.1만 |
|---|
| 2025.11.18 | ₩104,776 | ₩105,352 | ₩104,348 | ₩105,004 | +0.22% | 77.1만 |
|---|
| 2025.11.17 | ₩106,851 | ₩107,119 | ₩105,740 | ₩106,128 | -0.68% | 66.1만 |
|---|
| 2025.11.14 | ₩106,730 | ₩107,614 | ₩106,570 | ₩107,413 | +0.64% | 103.3만 |
|---|
| 2025.11.13 | ₩108,591 | ₩108,738 | ₩107,433 | ₩107,560 | -0.95% | 86.1만 |
|---|
| 2025.11.12 | ₩108,149 | ₩108,785 | ₩108,149 | ₩108,685 | +0.50% | 89만 |
|---|
| 2025.11.11 | ₩107,426 | ₩107,955 | ₩107,426 | ₩107,801 | +0.35% | 56.4만 |
|---|
| 2025.11.10 | ₩106,757 | ₩107,317 | ₩106,523 | ₩107,266 | +0.48% | 74.5만 |
|---|
| 2025.11.07 | ₩105,164 | ₩105,981 | ₩104,816 | ₩105,981 | +0.78% | 76.2만 |
|---|
| 2025.11.06 | ₩105,793 | ₩105,992 | ₩105,258 | ₩105,566 | -0.22% | 69.3만 |
|---|
| 2025.11.05 | ₩105,164 | ₩105,901 | ₩105,164 | ₩105,727 | +0.53% | 102.6만 |
|---|
| 2025.11.04 | ₩105,111 | ₩105,553 | ₩104,923 | ₩105,057 | -0.05% | 70.7만 |
|---|
| 2025.11.03 | ₩106,382 | ₩106,382 | ₩105,927 | ₩106,315 | -0.06% | 56.4만 |
|---|
| 2025.10.31 | ₩106,543 | ₩106,543 | ₩105,901 | ₩106,262 | -0.26% | 63만 |
|---|
| 2025.10.30 | ₩106,423 | ₩106,985 | ₩106,342 | ₩106,597 | +0.16% | 70.3만 |
|---|
| 2025.10.29 | ₩107,440 | ₩107,587 | ₩106,396 | ₩106,864 | -0.54% | 89.2만 |
|---|
| 2025.10.28 | ₩107,279 | ₩107,667 | ₩107,092 | ₩107,440 | +0.15% | 69.1만 |
|---|
| 2025.10.27 | ₩107,493 | ₩107,513 | ₩107,239 | ₩107,480 | -0.01% | 87.1만 |
|---|
| 2025.10.24 | ₩106,904 | ₩107,025 | ₩106,730 | ₩106,891 | -0.01% | 65만 |
|---|
| 2025.10.23 | ₩106,436 | ₩106,757 | ₩106,340 | ₩106,610 | +0.16% | 59.8만 |
|---|
| 2025.10.22 | ₩105,753 | ₩106,075 | ₩105,379 | ₩105,834 | +0.08% | 71.7만 |
|---|
| 2025.10.21 | ₩105,874 | ₩106,048 | ₩105,579 | ₩105,686 | -0.18% | 113.1만 |
|---|
| 2025.10.20 | ₩106,423 | ₩106,717 | ₩106,329 | ₩106,637 | +0.20% | 51.2만 |
|---|
| 2025.10.17 | ₩105,512 | ₩105,941 | ₩105,231 | ₩105,834 | +0.30% | 81.1만 |
|---|
| 2025.10.16 | ₩106,222 | ₩106,570 | ₩105,727 | ₩106,061 | -0.15% | 60.9만 |
|---|
| 2025.10.15 | ₩105,820 | ₩106,103 | ₩105,191 | ₩105,834 | +0.01% | 84.5만 |
|---|
| 2025.10.14 | ₩104,161 | ₩105,606 | ₩104,120 | ₩105,231 | +1.03% | 57.2만 |
|---|
| 2025.10.13 | ₩104,616 | ₩105,057 | ₩104,468 | ₩104,883 | +0.26% | 42.2만 |
|---|
| 2025.10.10 | ₩105,526 | ₩105,553 | ₩103,854 | ₩103,933 | -1.51% | 225.4만 |
|---|