시장 데이터를 불러오는 중
전체 종목
Avantis International Small Cap Equity ETF 과거 주가
Avantis International Small Cap Equity ETF · AVDS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis International Small Cap Equity ETF · AVDS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩103,677 | ₩104,173 | ₩103,677 | ₩104,173 | +0.48% | 1.8만 |
| 2026.10.08 | ₩102,900 | ₩103,208 | ₩102,498 | ₩103,208 | +0.30% | 2.3만 |
| 2026.10.07 | ₩103,691 | ₩103,711 | ₩103,295 | ₩103,637 | -0.05% | 1.9만 |
| 2026.10.06 | ₩104,883 | ₩105,052 | ₩104,723 | ₩104,763 | -0.11% | 2만 |
| 2026.10.05 | ₩104,294 | ₩104,708 | ₩103,718 | ₩104,538 | +0.23% | 1.7만 |
| 2026.10.02 | ₩104,428 | ₩104,843 | ₩104,120 | ₩104,587 | +0.15% | 1.3만 |
| 2026.10.01 | ₩103,677 | ₩103,931 | ₩103,310 | ₩103,704 | +0.03% | 2.4만 |
| 2026.09.30 | ₩105,352 | ₩105,567 | ₩104,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,697 |
| -0.62% |
| 1.3만 |
| 2026.09.29 | ₩104,589 | ₩105,044 | ₩104,106 | ₩104,816 | +0.22% | 3.3만 |
|---|
| 2026.09.28 | ₩105,178 | ₩105,580 | ₩104,957 | ₩105,232 | +0.05% | 1.3만 |
|---|
| 2026.09.25 | ₩105,687 | ₩106,089 | ₩105,406 | ₩106,042 | +0.34% | 1.6만 |
|---|
| 2026.09.24 | ₩105,299 | ₩105,473 | ₩104,575 | ₩105,272 | -0.03% | 3.8만 |
|---|
| 2026.09.23 | ₩106,599 | ₩106,599 | ₩105,527 | ₩105,821 | -0.73% | 2.7만 |
|---|
| 2026.09.22 | ₩107,068 | ₩107,590 | ₩106,864 | ₩107,533 | +0.43% | 2.2만 |
|---|
| 2026.09.21 | ₩106,987 | ₩106,987 | ₩106,532 | ₩106,739 | -0.23% | 1.8만 |
|---|
| 2026.09.18 | ₩106,143 | ₩106,170 | ₩105,661 | ₩106,128 | -0.01% | 1.5만 |
|---|
| 2026.09.17 | ₩106,880 | ₩106,893 | ₩106,465 | ₩106,652 | -0.21% | 2.7만 |
|---|
| 2026.09.16 | ₩106,089 | ₩106,518 | ₩104,776 | ₩105,473 | -0.58% | 2.1만 |
|---|
| 2026.09.15 | ₩105,540 | ₩105,540 | ₩105,058 | ₩105,527 | -0.01% | 1.6만 |
|---|
| 2026.09.14 | ₩105,714 | ₩106,197 | ₩105,379 | ₩105,862 | +0.14% | 2.8만 |
|---|
| 2026.09.11 | ₩106,813 | ₩106,853 | ₩106,491 | ₩106,568 | -0.23% | 1.7만 |
|---|
| 2026.09.10 | ₩106,277 | ₩106,277 | ₩105,681 | ₩105,808 | -0.44% | 4.8만 |
|---|
| 2026.09.09 | ₩107,510 | ₩107,731 | ₩106,893 | ₩106,987 | -0.49% | 2.2만 |
|---|
| 2026.09.08 | ₩108,166 | ₩108,166 | ₩107,517 | ₩107,617 | -0.51% | 1.3만 |
|---|
| 2026.09.04 | ₩108,220 | ₩108,823 | ₩108,166 | ₩108,676 | +0.42% | 1.6만 |
|---|
| 2026.09.03 | ₩108,153 | ₩108,769 | ₩108,153 | ₩108,587 | +0.40% | 1.2만 |
|---|
| 2026.09.02 | ₩106,773 | ₩107,068 | ₩106,735 | ₩107,023 | +0.23% | 8.4천 |
|---|
| 2026.09.01 | ₩107,068 | ₩107,496 | ₩106,545 | ₩106,692 | -0.35% | 1.6만 |
|---|
| 2026.08.31 | ₩108,046 | ₩108,287 | ₩107,624 | ₩107,893 | -0.14% | 2.1만 |
|---|
| 2026.08.28 | ₩108,970 | ₩108,970 | ₩107,664 | ₩107,992 | -0.90% | 2.2만 |
|---|
| 2026.08.27 | ₩108,461 | ₩108,863 | ₩108,220 | ₩108,716 | +0.23% | 2.7만 |
|---|
| 2026.08.26 | ₩108,582 | ₩108,582 | ₩108,128 | ₩108,237 | -0.32% | 1.2만 |
|---|
| 2026.08.25 | ₩108,153 | ₩108,622 | ₩107,952 | ₩108,622 | +0.43% | 1.7만 |
|---|
| 2026.08.24 | ₩107,885 | ₩107,885 | ₩107,456 | ₩107,684 | -0.19% | 1.3만 |
|---|
| 2026.08.21 | ₩108,073 | ₩108,073 | ₩107,724 | ₩107,858 | -0.20% | 1.6만 |
|---|
| 2026.08.20 | ₩106,893 | ₩107,202 | ₩106,652 | ₩106,867 | -0.03% | 1.6만 |
|---|
| 2026.08.19 | ₩106,974 | ₩107,076 | ₩106,545 | ₩106,960 | -0.01% | 1만 |
|---|
| 2026.08.18 | ₩106,934 | ₩107,007 | ₩106,130 | ₩106,143 | -0.74% | 2.1만 |
|---|
| 2026.08.17 | ₩107,389 | ₩107,657 | ₩107,188 | ₩107,403 | +0.01% | 3.3만 |
|---|
| 2026.08.14 | ₩107,644 | ₩107,818 | ₩107,456 | ₩107,488 | -0.14% | 2.3만 |
|---|
| 2026.08.13 | ₩107,188 | ₩107,322 | ₩106,877 | ₩107,161 | -0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩107,202 | ₩107,242 | ₩106,706 | ₩106,813 | -0.36% | 1.8만 |
|---|
| 2026.08.11 | ₩106,465 | ₩106,532 | ₩106,036 | ₩106,195 | -0.25% | 1.4만 |
|---|
| 2026.08.10 | ₩106,277 | ₩106,357 | ₩105,929 | ₩106,226 | -0.05% | 2.9만 |
|---|
| 2026.08.07 | ₩106,585 | ₩106,753 | ₩106,384 | ₩106,710 | +0.12% | 2.1만 |
|---|
| 2026.08.06 | ₩105,580 | ₩105,674 | ₩105,138 | ₩105,446 | -0.13% | 2.4만 |
|---|
| 2026.08.05 | ₩105,527 | ₩105,702 | ₩105,279 | ₩105,279 | -0.23% | 3.5만 |
|---|
| 2026.08.04 | ₩103,691 | ₩104,629 | ₩103,624 | ₩104,472 | +0.75% | 1.5만 |
|---|
| 2026.08.03 | ₩102,337 | ₩103,021 | ₩102,337 | ₩103,011 | +0.66% | 1.3만 |
|---|
| 2026.07.31 | ₩102,538 | ₩102,538 | ₩101,373 | ₩102,364 | -0.17% | 3.4만 |
|---|
| 2026.07.30 | ₩101,507 | ₩102,994 | ₩101,466 | ₩102,981 | +1.45% | 2.4만 |
|---|
| 2026.07.29 | ₩100,930 | ₩101,775 | ₩99,959 | ₩100,434 | -0.49% | 5.3만 |
|---|
| 2026.07.28 | ₩101,078 | ₩101,654 | ₩100,790 | ₩101,399 | +0.32% | 2.8만 |
|---|
| 2026.07.27 | ₩102,458 | ₩102,458 | ₩101,379 | ₩101,832 | -0.61% | 1.5만 |
|---|
| 2026.07.24 | ₩101,185 | ₩101,721 | ₩101,035 | ₩101,239 | +0.05% | 2.3만 |
|---|
| 2026.07.23 | ₩101,145 | ₩101,145 | ₩100,381 | ₩100,520 | -0.62% | 2만 |
|---|
| 2026.07.22 | ₩102,029 | ₩102,203 | ₩101,860 | ₩101,886 | -0.14% | 1.4만 |
|---|
| 2026.07.21 | ₩100,649 | ₩101,600 | ₩100,595 | ₩101,553 | +0.90% | 2.4만 |
|---|
| 2026.07.20 | ₩100,676 | ₩100,676 | ₩100,026 | ₩100,026 | -0.65% | 7.8천 |
|---|
| 2026.07.17 | ₩100,073 | ₩100,716 | ₩99,738 | ₩100,542 | +0.47% | 5만 |
|---|
| 2026.07.16 | ₩101,708 | ₩101,708 | ₩101,212 | ₩101,346 | -0.36% | 9.2천 |
|---|
| 2026.07.15 | ₩101,835 | ₩102,391 | ₩101,437 | ₩102,162 | +0.32% | 1.9만 |
|---|
| 2026.07.14 | ₩101,654 | ₩102,136 | ₩101,359 | ₩101,423 | -0.23% | 1.2만 |
|---|
| 2026.07.13 | ₩101,172 | ₩101,172 | ₩100,414 | ₩100,528 | -0.64% | 2.7만 |
|---|
| 2026.07.10 | ₩101,641 | ₩101,801 | ₩101,064 | ₩101,641 | 0.00% | 4.1만 |
|---|
| 2026.07.09 | ₩100,676 | ₩101,011 | ₩100,609 | ₩101,011 | +0.33% | 5.4만 |
|---|
| 2026.07.08 | ₩100,461 | ₩100,716 | ₩99,791 | ₩100,627 | +0.17% | 9.6만 |
|---|
| 2026.07.07 | ₩102,632 | ₩102,632 | ₩101,386 | ₩101,480 | -1.12% | 2.2만 |
|---|
| 2026.07.06 | ₩103,302 | ₩103,500 | ₩102,994 | ₩103,383 | +0.08% | 1.5만 |
|---|
| 2026.07.02 | ₩102,525 | ₩102,833 | ₩101,587 | ₩102,020 | -0.49% | 1.7만 |
|---|
| 2026.07.01 | ₩100,917 | ₩101,734 | ₩100,917 | ₩101,310 | +0.39% | 18.3만 |
|---|
| 2026.06.30 | ₩100,769 | ₩101,038 | ₩100,488 | ₩100,850 | +0.08% | 1.8만 |
|---|
| 2026.06.29 | ₩100,917 | ₩101,011 | ₩100,381 | ₩100,957 | +0.04% | 3.4만 |
|---|
| 2026.06.26 | ₩100,327 | ₩100,957 | ₩100,234 | ₩100,515 | +0.19% | 2.2만 |
|---|
| 2026.06.25 | ₩100,796 | ₩101,265 | ₩100,500 | ₩100,720 | -0.08% | 2.9만 |
|---|
| 2026.06.24 | ₩99,898 | ₩100,662 | ₩99,898 | ₩100,314 | +0.42% | 2.2만 |
|---|
| 2026.06.23 | ₩100,863 | ₩101,252 | ₩100,676 | ₩100,810 | -0.05% | 2.1만 |
|---|
| 2026.06.22 | ₩102,994 | ₩103,182 | ₩102,686 | ₩102,927 | -0.07% | 2.3만 |
|---|
| 2026.06.18 | ₩103,289 | ₩103,289 | ₩102,692 | ₩102,940 | -0.34% | 3.2만 |
|---|
| 2026.06.17 | ₩104,294 | ₩104,776 | ₩102,726 | ₩102,739 | -1.49% | 2.6만 |
|---|
| 2026.06.16 | ₩104,173 | ₩104,414 | ₩103,949 | ₩104,039 | -0.13% | 2.2만 |
|---|
| 2026.06.15 | ₩104,347 | ₩104,551 | ₩103,838 | ₩104,012 | -0.32% | 2.3만 |
|---|
| 2026.06.12 | ₩102,646 | ₩103,195 | ₩102,284 | ₩103,048 | +0.39% | 1.4만 |
|---|
| 2026.06.11 | ₩100,595 | ₩102,525 | ₩100,140 | ₩102,324 | +1.72% | 2.7만 |
|---|
| 2026.06.10 | ₩100,555 | ₩101,024 | ₩99,651 | ₩99,671 | -0.88% | 1.8만 |
|---|
| 2026.06.09 | ₩102,378 | ₩102,605 | ₩100,012 | ₩101,078 | -1.27% | 3.6만 |
|---|
| 2026.06.08 | ₩103,262 | ₩103,369 | ₩102,498 | ₩102,833 | -0.42% | 4.5만 |
|---|
| 2026.06.05 | ₩104,153 | ₩104,153 | ₩102,136 | ₩102,242 | -1.83% | 1.3만 |
|---|
| 2026.06.04 | ₩105,272 | ₩105,500 | ₩104,937 | ₩105,433 | +0.15% | 1.9만 |
|---|
| 2026.06.03 | ₩105,071 | ₩105,339 | ₩104,749 | ₩104,749 | -0.31% | 1.1만 |
|---|
| 2026.06.02 | ₩105,902 | ₩106,317 | ₩105,634 | ₩105,902 | 0.00% | 1.5만 |
|---|
| 2026.06.01 | ₩105,513 | ₩106,047 | ₩104,937 | ₩105,433 | -0.08% | 4.6만 |
|---|
| 2026.05.29 | ₩106,800 | ₩107,483 | ₩106,485 | ₩106,599 | -0.19% | 3.1만 |
|---|
| 2026.05.28 | ₩105,687 | ₩106,572 | ₩105,366 | ₩106,130 | +0.42% | 3.3만 |
|---|
| 2026.05.27 | ₩106,357 | ₩106,357 | ₩105,828 | ₩105,969 | -0.37% | 1.3만 |
|---|
| 2026.05.26 | ₩106,491 | ₩106,652 | ₩106,237 | ₩106,501 | +0.01% | 1.5만 |
|---|
| 2026.05.22 | ₩104,870 | ₩105,165 | ₩104,508 | ₩104,870 | 0.00% | 9.2천 |
|---|
| 2026.05.21 | ₩103,597 | ₩105,165 | ₩103,597 | ₩104,838 | +1.20% | 1.3만 |
|---|
| 2026.05.20 | ₩103,262 | ₩104,682 | ₩103,141 | ₩104,582 | +1.28% | 1.6만 |
|---|
| 2026.05.19 | ₩103,443 | ₩103,783 | ₩103,155 | ₩103,342 | -0.10% | 1.1만 |
|---|
| 2026.05.18 | ₩104,803 | ₩104,870 | ₩103,878 | ₩104,472 | -0.32% | 2.8만 |
|---|
| 2026.05.15 | ₩104,669 | ₩104,682 | ₩103,986 | ₩104,361 | -0.29% | 2만 |
|---|
| 2026.05.14 | ₩106,599 | ₩106,599 | ₩106,206 | ₩106,250 | -0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩105,875 | ₩106,290 | ₩105,741 | ₩106,268 | +0.37% | 1.5만 |
|---|
| 2026.05.12 | ₩105,553 | ₩105,835 | ₩104,763 | ₩105,768 | +0.20% | 1.9만 |
|---|
| 2026.05.11 | ₩106,277 | ₩106,759 | ₩106,250 | ₩106,313 | +0.03% | 1.8만 |
|---|
| 2026.05.08 | ₩105,996 | ₩106,250 | ₩105,741 | ₩106,021 | +0.02% | 1.3만 |
|---|
| 2026.05.07 | ₩105,969 | ₩106,197 | ₩104,709 | ₩104,776 | -1.13% | 1.7만 |
|---|
| 2026.05.06 | ₩105,252 | ₩105,536 | ₩105,151 | ₩105,326 | +0.07% | 2.9만 |
|---|
| 2026.05.05 | ₩102,940 | ₩103,182 | ₩102,632 | ₩103,128 | +0.18% | 1.9만 |
|---|
| 2026.05.04 | ₩102,605 | ₩102,967 | ₩101,627 | ₩101,962 | -0.63% | 2.6만 |
|---|
| 2026.05.01 | ₩103,007 | ₩103,309 | ₩102,565 | ₩102,780 | -0.22% | 1.8만 |
|---|
| 2026.04.30 | ₩102,116 | ₩103,195 | ₩101,962 | ₩103,048 | +0.91% | 2.6만 |
|---|
| 2026.04.29 | ₩101,614 | ₩101,614 | ₩100,502 | ₩100,743 | -0.86% | 2.9만 |
|---|
| 2026.04.28 | ₩101,587 | ₩101,721 | ₩101,393 | ₩101,681 | +0.09% | 2.3만 |
|---|
| 2026.04.27 | ₩102,029 | ₩102,170 | ₩101,835 | ₩101,895 | -0.13% | 1.2만 |
|---|
| 2026.04.24 | ₩101,801 | ₩102,043 | ₩101,212 | ₩101,801 | 0.00% | 2.5만 |
|---|
| 2026.04.23 | ₩102,190 | ₩102,471 | ₩100,917 | ₩101,699 | -0.48% | 1.1만 |
|---|
| 2026.04.22 | ₩102,967 | ₩102,967 | ₩102,384 | ₩102,726 | -0.23% | 9.7천 |
|---|
| 2026.04.21 | ₩103,530 | ₩103,838 | ₩102,043 | ₩102,136 | -1.35% | 2.1만 |
|---|
| 2026.04.20 | ₩104,173 | ₩104,200 | ₩103,731 | ₩104,200 | +0.03% | 1.3만 |
|---|
| 2026.04.17 | ₩105,312 | ₩105,714 | ₩104,890 | ₩104,964 | -0.33% | 2.3만 |
|---|
| 2026.04.16 | ₩103,798 | ₩103,798 | ₩103,195 | ₩103,450 | -0.34% | 1.1만 |
|---|
| 2026.04.15 | ₩103,664 | ₩103,664 | ₩103,034 | ₩103,302 | -0.35% | 1.9만 |
|---|
| 2026.04.14 | ₩103,275 | ₩103,811 | ₩103,275 | ₩103,758 | +0.47% | 1.4만 |
|---|
| 2026.04.13 | ₩101,292 | ₩102,660 | ₩101,292 | ₩102,660 | +1.35% | 1.3만 |
|---|
| 2026.04.10 | ₩102,297 | ₩102,619 | ₩101,775 | ₩102,069 | -0.22% | 2.3만 |
|---|
| 2026.04.09 | ₩101,292 | ₩102,257 | ₩100,783 | ₩101,775 | +0.48% | 3.3만 |
|---|
| 2026.04.08 | ₩102,485 | ₩102,672 | ₩101,265 | ₩102,069 | -0.41% | 3.1만 |
|---|
| 2026.04.07 | ₩97,942 | ₩98,371 | ₩96,820 | ₩98,371 | +0.44% | 1.9만 |
|---|
| 2026.04.06 | ₩97,996 | ₩98,398 | ₩97,701 | ₩98,331 | +0.34% | 2.9만 |
|---|
| 2026.04.02 | ₩95,771 | ₩97,694 | ₩95,771 | ₩97,466 | +1.77% | 3.6만 |
|---|
| 2026.04.01 | ₩98,036 | ₩99,094 | ₩98,036 | ₩98,438 | +0.41% | 1.5만 |
|---|
| 2026.03.31 | ₩94,887 | ₩96,508 | ₩94,579 | ₩96,280 | +1.47% | 5.9만 |
|---|
| 2026.03.30 | ₩94,190 | ₩94,190 | ₩93,091 | ₩93,252 | -1.00% | 1.9만 |
|---|
| 2026.03.27 | ₩93,828 | ₩94,391 | ₩93,212 | ₩93,654 | -0.19% | 3.2만 |
|---|
| 2026.03.26 | ₩95,369 | ₩95,865 | ₩94,333 | ₩94,333 | -1.09% | 3.4만 |
|---|
| 2026.03.25 | ₩96,870 | ₩96,924 | ₩96,133 | ₩96,311 | -0.58% | 2.6만 |
|---|
| 2026.03.24 | ₩94,244 | ₩95,182 | ₩93,962 | ₩94,525 | +0.30% | 2.6만 |
|---|
| 2026.03.23 | ₩94,739 | ₩95,637 | ₩94,246 | ₩94,918 | +0.19% | 2.8만 |
|---|
| 2026.03.20 | ₩95,423 | ₩95,423 | ₩92,771 | ₩93,158 | -2.37% | 1.8만 |
|---|
| 2026.03.19 | ₩94,538 | ₩96,240 | ₩94,257 | ₩95,865 | +1.40% | 13.5만 |
|---|
| 2026.03.18 | ₩97,527 | ₩97,674 | ₩96,428 | ₩96,481 | -1.07% | 3.6만 |
|---|
| 2026.03.17 | ₩98,022 | ₩98,103 | ₩97,553 | ₩97,700 | -0.33% | 3.6만 |
|---|
| 2026.03.16 | ₩97,031 | ₩97,594 | ₩96,843 | ₩97,444 | +0.43% | 1.4만 |
|---|
| 2026.03.13 | ₩97,393 | ₩97,795 | ₩95,962 | ₩96,120 | -1.31% | 2.6만 |
|---|
| 2026.03.12 | ₩98,290 | ₩98,337 | ₩97,419 | ₩97,768 | -0.53% | 2.3만 |
|---|
| 2026.03.11 | ₩99,496 | ₩99,992 | ₩98,987 | ₩99,677 | +0.18% | 2만 |
|---|
| 2026.03.10 | ₩100,327 | ₩101,627 | ₩99,992 | ₩99,992 | -0.33% | 3.5만 |
|---|
| 2026.03.09 | ₩98,156 | ₩99,644 | ₩97,000 | ₩99,644 | +1.52% | 2.5만 |
|---|
| 2026.03.06 | ₩99,161 | ₩100,488 | ₩98,958 | ₩99,925 | +0.77% | 3.4만 |
|---|
| 2026.03.05 | ₩101,252 | ₩101,828 | ₩99,865 | ₩100,890 | -0.36% | 2.5만 |
|---|
| 2026.03.04 | ₩101,567 | ₩102,525 | ₩101,547 | ₩102,471 | +0.89% | 2.3만 |
|---|
| 2026.03.03 | ₩100,796 | ₩101,882 | ₩99,255 | ₩101,547 | +0.74% | 6.7만 |
|---|
| 2026.03.02 | ₩104,857 | ₩105,426 | ₩104,622 | ₩104,910 | +0.05% | 3.4만 |
|---|
| 2026.02.27 | ₩106,049 | ₩106,759 | ₩106,049 | ₩106,438 | +0.37% | 3.2만 |
|---|
| 2026.02.26 | ₩105,848 | ₩106,156 | ₩105,165 | ₩106,130 | +0.27% | 2.5만 |
|---|
| 2026.02.25 | ₩105,473 | ₩106,130 | ₩105,473 | ₩105,929 | +0.43% | 3만 |
|---|
| 2026.02.24 | ₩104,522 | ₩105,352 | ₩104,354 | ₩105,170 | +0.62% | 4만 |
|---|
| 2026.02.23 | ₩105,044 | ₩105,205 | ₩104,374 | ₩104,776 | -0.26% | 3.1만 |
|---|
| 2026.02.20 | ₩104,187 | ₩105,138 | ₩104,187 | ₩105,031 | +0.81% | 2.6만 |
|---|
| 2026.02.19 | ₩103,852 | ₩104,321 | ₩103,657 | ₩104,321 | +0.45% | 2.4만 |
|---|
| 2026.02.18 | ₩104,267 | ₩104,816 | ₩103,986 | ₩104,280 | +0.01% | 2.8만 |
|---|
| 2026.02.17 | ₩103,637 | ₩104,213 | ₩102,754 | ₩104,106 | +0.45% | 1.4만 |
|---|
| 2026.02.13 | ₩103,785 | ₩104,414 | ₩103,061 | ₩104,321 | +0.52% | 3.3만 |
|---|
| 2026.02.12 | ₩105,580 | ₩105,580 | ₩103,778 | ₩104,012 | -1.48% | 2.6만 |
|---|
| 2026.02.11 | ₩105,108 | ₩105,366 | ₩104,321 | ₩105,205 | +0.09% | 2.8만 |
|---|
| 2026.02.10 | ₩104,441 | ₩104,924 | ₩104,441 | ₩104,682 | +0.23% | 3.3만 |
|---|
| 2026.02.09 | ₩102,592 | ₩103,771 | ₩102,592 | ₩103,610 | +0.99% | 3.3만 |
|---|
| 2026.02.06 | ₩100,341 | ₩101,507 | ₩100,341 | ₩101,453 | +1.11% | 2.3만 |
|---|
| 2026.02.05 | ₩100,193 | ₩100,439 | ₩99,369 | ₩99,429 | -0.76% | 2.1만 |
|---|
| 2026.02.04 | ₩102,029 | ₩102,029 | ₩100,635 | ₩101,212 | -0.80% | 2.7만 |
|---|
| 2026.02.03 | ₩100,220 | ₩100,863 | ₩99,865 | ₩100,863 | +0.64% | 1.9만 |
|---|
| 2026.02.02 | ₩99,376 | ₩99,831 | ₩99,161 | ₩99,630 | +0.26% | 4.8만 |
|---|
| 2026.01.30 | ₩100,957 | ₩100,957 | ₩99,293 | ₩99,939 | -1.01% | 3.5만 |
|---|
| 2026.01.29 | ₩102,994 | ₩102,994 | ₩100,984 | ₩102,471 | -0.51% | 2.7만 |
|---|
| 2026.01.28 | ₩102,324 | ₩102,324 | ₩101,560 | ₩102,123 | -0.20% | 2.3만 |
|---|
| 2026.01.27 | ₩101,935 | ₩102,856 | ₩101,935 | ₩102,856 | +0.90% | 6.1만 |
|---|
| 2026.01.26 | ₩101,627 | ₩101,868 | ₩101,265 | ₩101,292 | -0.33% | 2.6만 |
|---|
| 2026.01.23 | ₩100,126 | ₩100,944 | ₩99,885 | ₩100,849 | +0.72% | 3.7만 |
|---|
| 2026.01.22 | ₩99,429 | ₩100,207 | ₩99,429 | ₩99,965 | +0.54% | 37.3만 |
|---|
| 2026.01.21 | ₩98,223 | ₩98,726 | ₩97,922 | ₩98,684 | +0.47% | 1.9만 |
|---|
| 2026.01.20 | ₩97,366 | ₩97,957 | ₩97,366 | ₩97,580 | +0.22% | 2.9만 |
|---|
| 2026.01.16 | ₩98,210 | ₩98,250 | ₩97,808 | ₩98,177 | -0.03% | 3.2만 |
|---|
| 2026.01.15 | ₩97,741 | ₩98,002 | ₩97,527 | ₩97,647 | -0.10% | 3.6만 |
|---|
| 2026.01.14 | ₩97,205 | ₩97,527 | ₩97,205 | ₩97,527 | +0.33% | 2.2만 |
|---|
| 2026.01.13 | ₩97,473 | ₩97,473 | ₩96,783 | ₩96,991 | -0.49% | 2.3만 |
|---|
| 2026.01.12 | ₩97,138 | ₩97,754 | ₩97,138 | ₩97,675 | +0.55% | 2.7만 |
|---|
| 2026.01.09 | ₩96,548 | ₩97,044 | ₩96,428 | ₩96,924 | +0.39% | 13만 |
|---|
| 2026.01.08 | ₩95,825 | ₩96,294 | ₩95,744 | ₩96,267 | +0.46% | 2.7만 |
|---|
| 2026.01.07 | ₩95,959 | ₩96,145 | ₩95,570 | ₩95,986 | +0.03% | 1.5만 |
|---|
| 2026.01.06 | ₩95,530 | ₩95,838 | ₩95,423 | ₩95,724 | +0.20% | 3.3만 |
|---|
| 2026.01.05 | ₩94,538 | ₩95,436 | ₩94,538 | ₩95,436 | +0.95% | 2.4만 |
|---|
| 2026.01.02 | ₩94,230 | ₩94,378 | ₩93,763 | ₩94,270 | +0.04% | 3.2만 |
|---|
| 2025.12.31 | ₩93,775 | ₩93,775 | ₩93,453 | ₩93,547 | -0.24% | 1.9만 |
|---|
| 2025.12.30 | ₩94,445 | ₩94,445 | ₩93,962 | ₩94,043 | -0.43% | 3.8만 |
|---|
| 2025.12.29 | ₩93,788 | ₩93,962 | ₩93,587 | ₩93,909 | +0.13% | 2만 |
|---|
| 2025.12.26 | ₩94,230 | ₩94,230 | ₩93,902 | ₩94,043 | -0.20% | 1.3만 |
|---|
| 2025.12.24 | ₩94,016 | ₩94,083 | ₩93,895 | ₩94,056 | +0.04% | 1.7만 |
|---|
| 2025.12.23 | ₩93,654 | ₩93,909 | ₩93,587 | ₩93,895 | +0.26% | 5.1만 |
|---|
| 2025.12.22 | ₩92,957 | ₩93,399 | ₩92,952 | ₩93,319 | +0.39% | 1.3만 |
|---|
| 2025.12.19 | ₩92,542 | ₩92,823 | ₩92,488 | ₩92,542 | 0.00% | 1.8만 |
|---|
| 2025.12.18 | ₩91,925 | ₩92,461 | ₩91,775 | ₩92,006 | +0.09% | 5.6만 |
|---|
| 2025.12.17 | ₩91,751 | ₩91,952 | ₩91,270 | ₩91,309 | -0.48% | 1.1만 |
|---|
| 2025.12.16 | ₩92,153 | ₩92,153 | ₩91,584 | ₩91,778 | -0.41% | 1.9만 |
|---|
| 2025.12.15 | ₩93,600 | ₩93,600 | ₩93,094 | ₩93,292 | -0.33% | 1.2만 |
|---|
| 2025.12.12 | ₩93,319 | ₩93,493 | ₩92,369 | ₩92,823 | -0.53% | 1.1만 |
|---|
| 2025.12.11 | ₩92,930 | ₩93,413 | ₩92,770 | ₩93,279 | +0.37% | 1.1만 |
|---|
| 2025.12.10 | ₩91,966 | ₩92,837 | ₩91,781 | ₩92,837 | +0.95% | 9.9천 |
|---|
| 2025.12.09 | ₩92,220 | ₩92,234 | ₩91,979 | ₩92,033 | -0.20% | 1.7만 |
|---|
| 2025.12.08 | ₩92,662 | ₩92,662 | ₩92,006 | ₩92,140 | -0.56% | 1.2만 |
|---|
| 2025.12.05 | ₩92,636 | ₩92,649 | ₩92,327 | ₩92,394 | -0.26% | 4.3천 |
|---|
| 2025.12.04 | ₩91,992 | ₩92,287 | ₩91,992 | ₩92,113 | +0.13% | 1.1만 |
|---|
| 2025.12.03 | ₩91,483 | ₩91,979 | ₩91,416 | ₩91,966 | +0.53% | 1.1만 |
|---|
| 2025.12.02 | ₩91,684 | ₩91,684 | ₩91,108 | ₩91,383 | -0.33% | 8.9천 |
|---|
| 2025.12.01 | ₩91,724 | ₩92,006 | ₩91,699 | ₩91,699 | -0.03% | 1.6만 |
|---|
| 2025.11.28 | ₩91,698 | ₩92,130 | ₩91,610 | ₩92,130 | +0.47% | 5.2천 |
|---|
| 2025.11.26 | ₩90,250 | ₩91,028 | ₩90,205 | ₩90,961 | +0.79% | 1.2만 |
|---|
| 2025.11.25 | ₩89,152 | ₩89,862 | ₩88,750 | ₩89,822 | +0.75% | 2만 |
|---|
| 2025.11.24 | ₩88,066 | ₩88,739 | ₩88,049 | ₩88,739 | +0.76% | 1.1만 |
|---|
| 2025.11.21 | ₩87,075 | ₩88,093 | ₩87,075 | ₩87,868 | +0.91% | 1.5만 |
|---|
| 2025.11.20 | ₩88,401 | ₩88,589 | ₩86,713 | ₩86,726 | -1.89% | 3.3만 |
|---|
| 2025.11.19 | ₩88,401 | ₩88,441 | ₩87,806 | ₩87,979 | -0.48% | 8.7천 |
|---|
| 2025.11.18 | ₩87,785 | ₩88,240 | ₩87,403 | ₩87,967 | +0.21% | 5.4천 |
|---|
| 2025.11.17 | ₩89,795 | ₩89,824 | ₩88,763 | ₩88,951 | -0.94% | 2만 |
|---|
| 2025.11.14 | ₩89,393 | ₩90,076 | ₩89,393 | ₩89,856 | +0.52% | 1.2만 |
|---|
| 2025.11.13 | ₩91,014 | ₩91,014 | ₩89,902 | ₩90,009 | -1.10% | 2.2만 |
|---|
| 2025.11.12 | ₩90,545 | ₩90,934 | ₩90,532 | ₩90,926 | +0.42% | 6.6천 |
|---|
| 2025.11.11 | ₩90,032 | ₩90,277 | ₩89,982 | ₩90,277 | +0.27% | 8.3천 |
|---|
| 2025.11.10 | ₩89,755 | ₩90,111 | ₩89,507 | ₩90,111 | +0.40% | 1.8만 |
|---|
| 2025.11.07 | ₩88,080 | ₩88,818 | ₩88,015 | ₩88,818 | +0.84% | 5.2천 |
|---|
| 2025.11.06 | ₩88,817 | ₩88,857 | ₩88,272 | ₩88,415 | -0.45% | 7.4천 |
|---|
| 2025.11.05 | ₩88,696 | ₩89,018 | ₩88,602 | ₩88,936 | +0.27% | 1.1만 |
|---|
| 2025.11.04 | ₩89,125 | ₩89,192 | ₩88,602 | ₩88,605 | -0.58% | 1.2만 |
|---|
| 2025.11.03 | ₩89,915 | ₩89,915 | ₩89,567 | ₩89,797 | -0.13% | 4.2천 |
|---|
| 2025.10.31 | ₩89,950 | ₩90,023 | ₩89,540 | ₩89,915 | -0.04% | 1.6만 |
|---|
| 2025.10.30 | ₩89,889 | ₩90,572 | ₩89,889 | ₩90,254 | +0.41% | 1만 |
|---|
| 2025.10.29 | ₩90,934 | ₩91,014 | ₩90,076 | ₩90,438 | -0.55% | 2.9만 |
|---|
| 2025.10.28 | ₩90,853 | ₩91,215 | ₩90,706 | ₩90,971 | +0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩91,684 | ₩91,684 | ₩91,376 | ₩91,578 | -0.12% | 1.4만 |
|---|
| 2025.10.24 | ₩91,309 | ₩91,309 | ₩91,137 | ₩91,218 | -0.10% | 1.7만 |
|---|
| 2025.10.23 | ₩90,773 | ₩91,054 | ₩90,773 | ₩91,013 | +0.26% | 9.7천 |
|---|
| 2025.10.22 | ₩89,701 | ₩89,929 | ₩89,500 | ₩89,863 | +0.18% | 1.7만 |
|---|
| 2025.10.21 | ₩90,103 | ₩90,103 | ₩89,540 | ₩89,696 | -0.45% | 1.5만 |
|---|
| 2025.10.20 | ₩90,532 | ₩90,920 | ₩90,478 | ₩90,894 | +0.40% | 8.2천 |
|---|
| 2025.10.17 | ₩89,942 | ₩90,197 | ₩89,688 | ₩90,112 | +0.19% | 1.1만 |
|---|
| 2025.10.16 | ₩90,492 | ₩90,947 | ₩90,237 | ₩90,492 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩90,601 | ₩90,626 | ₩90,076 | ₩90,445 | -0.17% | 4.4천 |
|---|
| 2025.10.14 | ₩88,910 | ₩89,956 | ₩88,910 | ₩89,708 | +0.90% | 9.7천 |
|---|
| 2025.10.13 | ₩89,058 | ₩89,594 | ₩89,058 | ₩89,567 | +0.57% | 1.5만 |
|---|
| 2025.10.10 | ₩89,902 | ₩89,902 | ₩88,522 | ₩88,575 | -1.48% | 2.7만 |
|---|