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 | ₩103,788 | ₩104,284 | ₩103,788 | ₩104,284 | +0.48% | 1.8만 |
| 2026.10.08 | ₩103,010 | ₩103,318 | ₩102,608 | ₩103,318 | +0.30% | 2.3만 |
| 2026.10.07 | ₩103,801 | ₩103,822 | ₩103,406 | ₩103,748 | -0.05% | 1.9만 |
| 2026.10.06 | ₩104,995 | ₩105,164 | ₩104,834 | ₩104,875 | -0.11% | 2만 |
| 2026.10.05 | ₩104,405 | ₩104,820 | ₩103,828 | ₩104,649 | +0.23% | 1.7만 |
| 2026.10.02 | ₩104,539 | ₩104,955 | ₩104,231 | ₩104,699 | +0.15% | 1.3만 |
| 2026.10.01 | ₩103,788 | ₩104,042 | ₩103,420 | ₩103,815 | +0.03% | 2.4만 |
| 2026.09.30 | ₩105,465 | ₩105,679 | ₩104,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,809 |
| -0.62% |
| 1.3만 |
| 2026.09.29 | ₩104,700 | ₩105,156 | ₩104,217 | ₩104,928 | +0.22% | 3.3만 |
|---|
| 2026.09.28 | ₩105,290 | ₩105,693 | ₩105,069 | ₩105,344 | +0.05% | 1.3만 |
|---|
| 2026.09.25 | ₩105,800 | ₩106,203 | ₩105,518 | ₩106,156 | +0.34% | 1.6만 |
|---|
| 2026.09.24 | ₩105,411 | ₩105,586 | ₩104,687 | ₩105,384 | -0.03% | 3.8만 |
|---|
| 2026.09.23 | ₩106,712 | ₩106,712 | ₩105,639 | ₩105,934 | -0.73% | 2.7만 |
|---|
| 2026.09.22 | ₩107,182 | ₩107,705 | ₩106,978 | ₩107,647 | +0.43% | 2.2만 |
|---|
| 2026.09.21 | ₩107,101 | ₩107,101 | ₩106,645 | ₩106,853 | -0.23% | 1.8만 |
|---|
| 2026.09.18 | ₩106,256 | ₩106,283 | ₩105,773 | ₩106,241 | -0.01% | 1.5만 |
|---|
| 2026.09.17 | ₩106,994 | ₩107,007 | ₩106,578 | ₩106,766 | -0.21% | 2.7만 |
|---|
| 2026.09.16 | ₩106,203 | ₩106,632 | ₩104,888 | ₩105,586 | -0.58% | 2.1만 |
|---|
| 2026.09.15 | ₩105,653 | ₩105,653 | ₩105,170 | ₩105,639 | -0.01% | 1.6만 |
|---|
| 2026.09.14 | ₩105,827 | ₩106,310 | ₩105,492 | ₩105,975 | +0.14% | 2.8만 |
|---|
| 2026.09.11 | ₩106,927 | ₩106,967 | ₩106,605 | ₩106,681 | -0.23% | 1.7만 |
|---|
| 2026.09.10 | ₩106,390 | ₩106,390 | ₩105,793 | ₩105,921 | -0.44% | 4.8만 |
|---|
| 2026.09.09 | ₩107,625 | ₩107,846 | ₩107,007 | ₩107,101 | -0.49% | 2.2만 |
|---|
| 2026.09.08 | ₩108,282 | ₩108,282 | ₩107,631 | ₩107,732 | -0.51% | 1.3만 |
|---|
| 2026.09.04 | ₩108,336 | ₩108,939 | ₩108,282 | ₩108,792 | +0.42% | 1.6만 |
|---|
| 2026.09.03 | ₩108,268 | ₩108,885 | ₩108,268 | ₩108,703 | +0.40% | 1.2만 |
|---|
| 2026.09.02 | ₩106,887 | ₩107,182 | ₩106,849 | ₩107,138 | +0.23% | 8.4천 |
|---|
| 2026.09.01 | ₩107,182 | ₩107,611 | ₩106,659 | ₩106,806 | -0.35% | 1.6만 |
|---|
| 2026.08.31 | ₩108,161 | ₩108,403 | ₩107,739 | ₩108,008 | -0.14% | 2.1만 |
|---|
| 2026.08.28 | ₩109,087 | ₩109,087 | ₩107,779 | ₩108,107 | -0.90% | 2.2만 |
|---|
| 2026.08.27 | ₩108,577 | ₩108,979 | ₩108,336 | ₩108,832 | +0.23% | 2.7만 |
|---|
| 2026.08.26 | ₩108,698 | ₩108,698 | ₩108,243 | ₩108,353 | -0.32% | 1.2만 |
|---|
| 2026.08.25 | ₩108,268 | ₩108,738 | ₩108,067 | ₩108,738 | +0.43% | 1.7만 |
|---|
| 2026.08.24 | ₩108,000 | ₩108,000 | ₩107,571 | ₩107,799 | -0.19% | 1.3만 |
|---|
| 2026.08.21 | ₩108,188 | ₩108,188 | ₩107,839 | ₩107,973 | -0.20% | 1.6만 |
|---|
| 2026.08.20 | ₩107,007 | ₩107,316 | ₩106,766 | ₩106,981 | -0.03% | 1.6만 |
|---|
| 2026.08.19 | ₩107,088 | ₩107,190 | ₩106,659 | ₩107,075 | -0.01% | 1만 |
|---|
| 2026.08.18 | ₩107,048 | ₩107,121 | ₩106,243 | ₩106,256 | -0.74% | 2.1만 |
|---|
| 2026.08.17 | ₩107,504 | ₩107,772 | ₩107,303 | ₩107,517 | +0.01% | 3.3만 |
|---|
| 2026.08.14 | ₩107,759 | ₩107,933 | ₩107,571 | ₩107,603 | -0.14% | 2.3만 |
|---|
| 2026.08.13 | ₩107,303 | ₩107,437 | ₩106,991 | ₩107,276 | -0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩107,316 | ₩107,356 | ₩106,820 | ₩106,927 | -0.36% | 1.8만 |
|---|
| 2026.08.11 | ₩106,578 | ₩106,645 | ₩106,149 | ₩106,309 | -0.25% | 1.4만 |
|---|
| 2026.08.10 | ₩106,390 | ₩106,471 | ₩106,042 | ₩106,339 | -0.05% | 2.9만 |
|---|
| 2026.08.07 | ₩106,699 | ₩106,867 | ₩106,498 | ₩106,824 | +0.12% | 2.1만 |
|---|
| 2026.08.06 | ₩105,693 | ₩105,787 | ₩105,250 | ₩105,559 | -0.13% | 2.4만 |
|---|
| 2026.08.05 | ₩105,639 | ₩105,815 | ₩105,391 | ₩105,391 | -0.23% | 3.5만 |
|---|
| 2026.08.04 | ₩103,801 | ₩104,740 | ₩103,734 | ₩104,583 | +0.75% | 1.5만 |
|---|
| 2026.08.03 | ₩102,447 | ₩103,131 | ₩102,447 | ₩103,121 | +0.66% | 1.3만 |
|---|
| 2026.07.31 | ₩102,648 | ₩102,648 | ₩101,481 | ₩102,473 | -0.17% | 3.4만 |
|---|
| 2026.07.30 | ₩101,615 | ₩103,104 | ₩101,575 | ₩103,090 | +1.45% | 2.4만 |
|---|
| 2026.07.29 | ₩101,038 | ₩101,883 | ₩100,065 | ₩100,542 | -0.49% | 5.3만 |
|---|
| 2026.07.28 | ₩101,186 | ₩101,762 | ₩100,897 | ₩101,508 | +0.32% | 2.8만 |
|---|
| 2026.07.27 | ₩102,567 | ₩102,567 | ₩101,487 | ₩101,941 | -0.61% | 1.5만 |
|---|
| 2026.07.24 | ₩101,293 | ₩101,829 | ₩101,143 | ₩101,347 | +0.05% | 2.3만 |
|---|
| 2026.07.23 | ₩101,253 | ₩101,253 | ₩100,488 | ₩100,628 | -0.62% | 2만 |
|---|
| 2026.07.22 | ₩102,138 | ₩102,312 | ₩101,969 | ₩101,994 | -0.14% | 1.4만 |
|---|
| 2026.07.21 | ₩100,756 | ₩101,709 | ₩100,703 | ₩101,662 | +0.90% | 2.4만 |
|---|
| 2026.07.20 | ₩100,783 | ₩100,783 | ₩100,133 | ₩100,133 | -0.65% | 7.8천 |
|---|
| 2026.07.17 | ₩100,179 | ₩100,823 | ₩99,844 | ₩100,649 | +0.47% | 5만 |
|---|
| 2026.07.16 | ₩101,816 | ₩101,816 | ₩101,320 | ₩101,454 | -0.36% | 9.2천 |
|---|
| 2026.07.15 | ₩101,943 | ₩102,500 | ₩101,545 | ₩102,271 | +0.32% | 1.9만 |
|---|
| 2026.07.14 | ₩101,762 | ₩102,245 | ₩101,467 | ₩101,532 | -0.23% | 1.2만 |
|---|
| 2026.07.13 | ₩101,279 | ₩101,279 | ₩100,522 | ₩100,636 | -0.64% | 2.7만 |
|---|
| 2026.07.10 | ₩101,749 | ₩101,910 | ₩101,172 | ₩101,749 | 0.00% | 4.1만 |
|---|
| 2026.07.09 | ₩100,783 | ₩101,118 | ₩100,716 | ₩101,118 | +0.33% | 5.4만 |
|---|
| 2026.07.08 | ₩100,569 | ₩100,823 | ₩99,898 | ₩100,735 | +0.17% | 9.6만 |
|---|
| 2026.07.07 | ₩102,742 | ₩102,742 | ₩101,494 | ₩101,588 | -1.12% | 2.2만 |
|---|
| 2026.07.06 | ₩103,412 | ₩103,611 | ₩103,104 | ₩103,493 | +0.08% | 1.5만 |
|---|
| 2026.07.02 | ₩102,634 | ₩102,943 | ₩101,695 | ₩102,129 | -0.49% | 1.7만 |
|---|
| 2026.07.01 | ₩101,025 | ₩101,843 | ₩101,025 | ₩101,418 | +0.39% | 18.3만 |
|---|
| 2026.06.30 | ₩100,877 | ₩101,145 | ₩100,595 | ₩100,958 | +0.08% | 1.8만 |
|---|
| 2026.06.29 | ₩101,025 | ₩101,118 | ₩100,488 | ₩101,065 | +0.04% | 3.4만 |
|---|
| 2026.06.26 | ₩100,434 | ₩101,065 | ₩100,340 | ₩100,622 | +0.19% | 2.2만 |
|---|
| 2026.06.25 | ₩100,904 | ₩101,373 | ₩100,607 | ₩100,827 | -0.08% | 2.9만 |
|---|
| 2026.06.24 | ₩100,005 | ₩100,770 | ₩100,005 | ₩100,421 | +0.42% | 2.2만 |
|---|
| 2026.06.23 | ₩100,971 | ₩101,360 | ₩100,783 | ₩100,917 | -0.05% | 2.1만 |
|---|
| 2026.06.22 | ₩103,104 | ₩103,292 | ₩102,795 | ₩103,037 | -0.07% | 2.3만 |
|---|
| 2026.06.18 | ₩103,399 | ₩103,399 | ₩102,802 | ₩103,050 | -0.34% | 3.2만 |
|---|
| 2026.06.17 | ₩104,405 | ₩104,888 | ₩102,836 | ₩102,849 | -1.49% | 2.6만 |
|---|
| 2026.06.16 | ₩104,284 | ₩104,526 | ₩104,060 | ₩104,150 | -0.13% | 2.2만 |
|---|
| 2026.06.15 | ₩104,459 | ₩104,663 | ₩103,949 | ₩104,123 | -0.32% | 2.3만 |
|---|
| 2026.06.12 | ₩102,755 | ₩103,305 | ₩102,393 | ₩103,158 | +0.39% | 1.4만 |
|---|
| 2026.06.11 | ₩100,703 | ₩102,634 | ₩100,247 | ₩102,433 | +1.72% | 2.7만 |
|---|
| 2026.06.10 | ₩100,662 | ₩101,132 | ₩99,757 | ₩99,777 | -0.88% | 1.8만 |
|---|
| 2026.06.09 | ₩102,487 | ₩102,715 | ₩100,119 | ₩101,186 | -1.27% | 3.6만 |
|---|
| 2026.06.08 | ₩103,372 | ₩103,479 | ₩102,608 | ₩102,943 | -0.42% | 4.5만 |
|---|
| 2026.06.05 | ₩104,264 | ₩104,264 | ₩102,245 | ₩102,351 | -1.83% | 1.3만 |
|---|
| 2026.06.04 | ₩105,384 | ₩105,612 | ₩105,049 | ₩105,545 | +0.15% | 1.9만 |
|---|
| 2026.06.03 | ₩105,183 | ₩105,451 | ₩104,861 | ₩104,861 | -0.31% | 1.1만 |
|---|
| 2026.06.02 | ₩106,015 | ₩106,431 | ₩105,747 | ₩106,015 | 0.00% | 1.5만 |
|---|
| 2026.06.01 | ₩105,626 | ₩106,160 | ₩105,049 | ₩105,545 | -0.08% | 4.6만 |
|---|
| 2026.05.29 | ₩106,914 | ₩107,598 | ₩106,598 | ₩106,712 | -0.19% | 3.1만 |
|---|
| 2026.05.28 | ₩105,800 | ₩106,686 | ₩105,478 | ₩106,243 | +0.42% | 3.3만 |
|---|
| 2026.05.27 | ₩106,471 | ₩106,471 | ₩105,941 | ₩106,082 | -0.37% | 1.3만 |
|---|
| 2026.05.26 | ₩106,605 | ₩106,766 | ₩106,350 | ₩106,614 | +0.01% | 1.5만 |
|---|
| 2026.05.22 | ₩104,982 | ₩105,277 | ₩104,620 | ₩104,982 | 0.00% | 9.2천 |
|---|
| 2026.05.21 | ₩103,707 | ₩105,277 | ₩103,707 | ₩104,950 | +1.20% | 1.3만 |
|---|
| 2026.05.20 | ₩103,372 | ₩104,794 | ₩103,251 | ₩104,693 | +1.28% | 1.6만 |
|---|
| 2026.05.19 | ₩103,553 | ₩103,894 | ₩103,265 | ₩103,453 | -0.10% | 1.1만 |
|---|
| 2026.05.18 | ₩104,915 | ₩104,982 | ₩103,989 | ₩104,583 | -0.32% | 2.8만 |
|---|
| 2026.05.15 | ₩104,781 | ₩104,794 | ₩104,097 | ₩104,472 | -0.29% | 2만 |
|---|
| 2026.05.14 | ₩106,712 | ₩106,712 | ₩106,319 | ₩106,364 | -0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩105,988 | ₩106,404 | ₩105,854 | ₩106,381 | +0.37% | 1.5만 |
|---|
| 2026.05.12 | ₩105,666 | ₩105,948 | ₩104,875 | ₩105,881 | +0.20% | 1.9만 |
|---|
| 2026.05.11 | ₩106,390 | ₩106,873 | ₩106,364 | ₩106,427 | +0.03% | 1.8만 |
|---|
| 2026.05.08 | ₩106,109 | ₩106,364 | ₩105,854 | ₩106,134 | +0.02% | 1.3만 |
|---|
| 2026.05.07 | ₩106,082 | ₩106,310 | ₩104,821 | ₩104,888 | -1.13% | 1.7만 |
|---|
| 2026.05.06 | ₩105,364 | ₩105,649 | ₩105,264 | ₩105,438 | +0.07% | 2.9만 |
|---|
| 2026.05.05 | ₩103,050 | ₩103,292 | ₩102,742 | ₩103,238 | +0.18% | 1.9만 |
|---|
| 2026.05.04 | ₩102,715 | ₩103,077 | ₩101,736 | ₩102,071 | -0.63% | 2.6만 |
|---|
| 2026.05.01 | ₩103,117 | ₩103,419 | ₩102,675 | ₩102,889 | -0.22% | 1.8만 |
|---|
| 2026.04.30 | ₩102,225 | ₩103,305 | ₩102,071 | ₩103,158 | +0.91% | 2.6만 |
|---|
| 2026.04.29 | ₩101,722 | ₩101,722 | ₩100,609 | ₩100,850 | -0.86% | 2.9만 |
|---|
| 2026.04.28 | ₩101,695 | ₩101,829 | ₩101,501 | ₩101,789 | +0.09% | 2.3만 |
|---|
| 2026.04.27 | ₩102,138 | ₩102,279 | ₩101,943 | ₩102,004 | -0.13% | 1.2만 |
|---|
| 2026.04.24 | ₩101,910 | ₩102,151 | ₩101,320 | ₩101,910 | 0.00% | 2.5만 |
|---|
| 2026.04.23 | ₩102,299 | ₩102,581 | ₩101,025 | ₩101,808 | -0.48% | 1.1만 |
|---|
| 2026.04.22 | ₩103,077 | ₩103,077 | ₩102,493 | ₩102,836 | -0.23% | 9.7천 |
|---|
| 2026.04.21 | ₩103,640 | ₩103,949 | ₩102,151 | ₩102,245 | -1.35% | 2.1만 |
|---|
| 2026.04.20 | ₩104,284 | ₩104,311 | ₩103,842 | ₩104,311 | +0.03% | 1.3만 |
|---|
| 2026.04.17 | ₩105,425 | ₩105,827 | ₩105,002 | ₩105,076 | -0.33% | 2.3만 |
|---|
| 2026.04.16 | ₩103,909 | ₩103,909 | ₩103,305 | ₩103,560 | -0.34% | 1.1만 |
|---|
| 2026.04.15 | ₩103,775 | ₩103,775 | ₩103,144 | ₩103,412 | -0.35% | 1.9만 |
|---|
| 2026.04.14 | ₩103,386 | ₩103,922 | ₩103,386 | ₩103,868 | +0.47% | 1.4만 |
|---|
| 2026.04.13 | ₩101,400 | ₩102,770 | ₩101,400 | ₩102,770 | +1.35% | 1.3만 |
|---|
| 2026.04.10 | ₩102,406 | ₩102,728 | ₩101,883 | ₩102,178 | -0.22% | 2.3만 |
|---|
| 2026.04.09 | ₩101,400 | ₩102,366 | ₩100,890 | ₩101,883 | +0.48% | 3.3만 |
|---|
| 2026.04.08 | ₩102,594 | ₩102,782 | ₩101,373 | ₩102,178 | -0.41% | 3.1만 |
|---|
| 2026.04.07 | ₩98,047 | ₩98,476 | ₩96,924 | ₩98,476 | +0.44% | 1.9만 |
|---|
| 2026.04.06 | ₩98,100 | ₩98,503 | ₩97,805 | ₩98,436 | +0.34% | 2.9만 |
|---|
| 2026.04.02 | ₩95,873 | ₩97,798 | ₩95,873 | ₩97,570 | +1.77% | 3.6만 |
|---|
| 2026.04.01 | ₩98,140 | ₩99,200 | ₩98,140 | ₩98,543 | +0.41% | 1.5만 |
|---|
| 2026.03.31 | ₩94,988 | ₩96,611 | ₩94,680 | ₩96,383 | +1.47% | 5.9만 |
|---|
| 2026.03.30 | ₩94,291 | ₩94,291 | ₩93,191 | ₩93,352 | -1.00% | 1.9만 |
|---|
| 2026.03.27 | ₩93,928 | ₩94,492 | ₩93,311 | ₩93,754 | -0.19% | 3.2만 |
|---|
| 2026.03.26 | ₩95,471 | ₩95,967 | ₩94,434 | ₩94,434 | -1.09% | 3.4만 |
|---|
| 2026.03.25 | ₩96,973 | ₩97,027 | ₩96,236 | ₩96,414 | -0.58% | 2.6만 |
|---|
| 2026.03.24 | ₩94,344 | ₩95,283 | ₩94,062 | ₩94,626 | +0.30% | 2.6만 |
|---|
| 2026.03.23 | ₩94,841 | ₩95,739 | ₩94,347 | ₩95,019 | +0.19% | 2.8만 |
|---|
| 2026.03.20 | ₩95,525 | ₩95,525 | ₩92,870 | ₩93,258 | -2.37% | 1.8만 |
|---|
| 2026.03.19 | ₩94,639 | ₩96,343 | ₩94,358 | ₩95,967 | +1.40% | 13.5만 |
|---|
| 2026.03.18 | ₩97,631 | ₩97,778 | ₩96,531 | ₩96,584 | -1.07% | 3.6만 |
|---|
| 2026.03.17 | ₩98,127 | ₩98,208 | ₩97,658 | ₩97,804 | -0.33% | 3.6만 |
|---|
| 2026.03.16 | ₩97,134 | ₩97,698 | ₩96,947 | ₩97,548 | +0.43% | 1.4만 |
|---|
| 2026.03.13 | ₩97,497 | ₩97,899 | ₩96,064 | ₩96,222 | -1.31% | 2.6만 |
|---|
| 2026.03.12 | ₩98,395 | ₩98,442 | ₩97,523 | ₩97,872 | -0.53% | 2.3만 |
|---|
| 2026.03.11 | ₩99,603 | ₩100,099 | ₩99,093 | ₩99,784 | +0.18% | 2만 |
|---|
| 2026.03.10 | ₩100,434 | ₩101,736 | ₩100,099 | ₩100,099 | -0.33% | 3.5만 |
|---|
| 2026.03.09 | ₩98,261 | ₩99,750 | ₩97,104 | ₩99,750 | +1.52% | 2.5만 |
|---|
| 2026.03.06 | ₩99,267 | ₩100,595 | ₩99,063 | ₩100,032 | +0.77% | 3.4만 |
|---|
| 2026.03.05 | ₩101,360 | ₩101,937 | ₩99,972 | ₩100,998 | -0.36% | 2.5만 |
|---|
| 2026.03.04 | ₩101,675 | ₩102,634 | ₩101,655 | ₩102,581 | +0.89% | 2.3만 |
|---|
| 2026.03.03 | ₩100,904 | ₩101,990 | ₩99,361 | ₩101,655 | +0.74% | 6.7만 |
|---|
| 2026.03.02 | ₩104,968 | ₩105,539 | ₩104,734 | ₩105,022 | +0.05% | 3.4만 |
|---|
| 2026.02.27 | ₩106,162 | ₩106,873 | ₩106,162 | ₩106,551 | +0.37% | 3.2만 |
|---|
| 2026.02.26 | ₩105,961 | ₩106,270 | ₩105,277 | ₩106,243 | +0.27% | 2.5만 |
|---|
| 2026.02.25 | ₩105,586 | ₩106,243 | ₩105,586 | ₩106,042 | +0.43% | 3만 |
|---|
| 2026.02.24 | ₩104,633 | ₩105,465 | ₩104,465 | ₩105,282 | +0.62% | 4만 |
|---|
| 2026.02.23 | ₩105,156 | ₩105,317 | ₩104,486 | ₩104,888 | -0.26% | 3.1만 |
|---|
| 2026.02.20 | ₩104,298 | ₩105,250 | ₩104,298 | ₩105,143 | +0.81% | 2.6만 |
|---|
| 2026.02.19 | ₩103,962 | ₩104,432 | ₩103,768 | ₩104,432 | +0.45% | 2.4만 |
|---|
| 2026.02.18 | ₩104,378 | ₩104,928 | ₩104,097 | ₩104,392 | +0.01% | 2.8만 |
|---|
| 2026.02.17 | ₩103,748 | ₩104,325 | ₩102,864 | ₩104,217 | +0.45% | 1.4만 |
|---|
| 2026.02.13 | ₩103,895 | ₩104,526 | ₩103,171 | ₩104,432 | +0.52% | 3.3만 |
|---|
| 2026.02.12 | ₩105,693 | ₩105,693 | ₩103,889 | ₩104,123 | -1.48% | 2.6만 |
|---|
| 2026.02.11 | ₩105,221 | ₩105,478 | ₩104,432 | ₩105,317 | +0.09% | 2.8만 |
|---|
| 2026.02.10 | ₩104,553 | ₩105,036 | ₩104,553 | ₩104,794 | +0.23% | 3.3만 |
|---|
| 2026.02.09 | ₩102,701 | ₩103,882 | ₩102,701 | ₩103,721 | +0.99% | 3.3만 |
|---|
| 2026.02.06 | ₩100,448 | ₩101,615 | ₩100,448 | ₩101,561 | +1.11% | 2.3만 |
|---|
| 2026.02.05 | ₩100,300 | ₩100,546 | ₩99,475 | ₩99,536 | -0.76% | 2.1만 |
|---|
| 2026.02.04 | ₩102,138 | ₩102,138 | ₩100,743 | ₩101,320 | -0.80% | 2.7만 |
|---|
| 2026.02.03 | ₩100,327 | ₩100,971 | ₩99,972 | ₩100,971 | +0.64% | 1.9만 |
|---|
| 2026.02.02 | ₩99,482 | ₩99,938 | ₩99,267 | ₩99,737 | +0.26% | 4.8만 |
|---|
| 2026.01.30 | ₩101,065 | ₩101,065 | ₩99,399 | ₩100,045 | -1.01% | 3.5만 |
|---|
| 2026.01.29 | ₩103,104 | ₩103,104 | ₩101,092 | ₩102,581 | -0.51% | 2.7만 |
|---|
| 2026.01.28 | ₩102,433 | ₩102,433 | ₩101,668 | ₩102,232 | -0.20% | 2.3만 |
|---|
| 2026.01.27 | ₩102,044 | ₩102,966 | ₩102,044 | ₩102,966 | +0.90% | 6.1만 |
|---|
| 2026.01.26 | ₩101,736 | ₩101,977 | ₩101,373 | ₩101,400 | -0.33% | 2.6만 |
|---|
| 2026.01.23 | ₩100,233 | ₩101,051 | ₩99,992 | ₩100,956 | +0.72% | 3.7만 |
|---|
| 2026.01.22 | ₩99,536 | ₩100,314 | ₩99,536 | ₩100,072 | +0.54% | 37.3만 |
|---|
| 2026.01.21 | ₩98,328 | ₩98,831 | ₩98,026 | ₩98,790 | +0.47% | 1.9만 |
|---|
| 2026.01.20 | ₩97,470 | ₩98,061 | ₩97,470 | ₩97,684 | +0.22% | 2.9만 |
|---|
| 2026.01.16 | ₩98,315 | ₩98,355 | ₩97,912 | ₩98,281 | -0.03% | 3.2만 |
|---|
| 2026.01.15 | ₩97,845 | ₩98,107 | ₩97,631 | ₩97,751 | -0.10% | 3.6만 |
|---|
| 2026.01.14 | ₩97,309 | ₩97,631 | ₩97,309 | ₩97,631 | +0.33% | 2.2만 |
|---|
| 2026.01.13 | ₩97,577 | ₩97,577 | ₩96,886 | ₩97,094 | -0.49% | 2.3만 |
|---|
| 2026.01.12 | ₩97,242 | ₩97,859 | ₩97,242 | ₩97,780 | +0.55% | 2.7만 |
|---|
| 2026.01.09 | ₩96,651 | ₩97,148 | ₩96,531 | ₩97,027 | +0.39% | 13만 |
|---|
| 2026.01.08 | ₩95,927 | ₩96,397 | ₩95,847 | ₩96,370 | +0.46% | 2.7만 |
|---|
| 2026.01.07 | ₩96,061 | ₩96,248 | ₩95,672 | ₩96,088 | +0.03% | 1.5만 |
|---|
| 2026.01.06 | ₩95,632 | ₩95,940 | ₩95,525 | ₩95,826 | +0.20% | 3.3만 |
|---|
| 2026.01.05 | ₩94,639 | ₩95,538 | ₩94,639 | ₩95,538 | +0.95% | 2.4만 |
|---|
| 2026.01.02 | ₩94,331 | ₩94,478 | ₩93,863 | ₩94,371 | +0.04% | 3.2만 |
|---|
| 2025.12.31 | ₩93,875 | ₩93,875 | ₩93,553 | ₩93,647 | -0.24% | 1.9만 |
|---|
| 2025.12.30 | ₩94,545 | ₩94,545 | ₩94,062 | ₩94,143 | -0.43% | 3.8만 |
|---|
| 2025.12.29 | ₩93,888 | ₩94,062 | ₩93,687 | ₩94,009 | +0.13% | 2만 |
|---|
| 2025.12.26 | ₩94,331 | ₩94,331 | ₩94,002 | ₩94,143 | -0.20% | 1.3만 |
|---|
| 2025.12.24 | ₩94,116 | ₩94,183 | ₩93,995 | ₩94,156 | +0.04% | 1.7만 |
|---|
| 2025.12.23 | ₩93,754 | ₩94,009 | ₩93,687 | ₩93,995 | +0.26% | 5.1만 |
|---|
| 2025.12.22 | ₩93,056 | ₩93,499 | ₩93,051 | ₩93,419 | +0.39% | 1.3만 |
|---|
| 2025.12.19 | ₩92,641 | ₩92,922 | ₩92,587 | ₩92,641 | 0.00% | 1.8만 |
|---|
| 2025.12.18 | ₩92,023 | ₩92,560 | ₩91,873 | ₩92,104 | +0.09% | 5.6만 |
|---|
| 2025.12.17 | ₩91,849 | ₩92,050 | ₩91,368 | ₩91,406 | -0.48% | 1.1만 |
|---|
| 2025.12.16 | ₩92,252 | ₩92,252 | ₩91,681 | ₩91,876 | -0.41% | 1.9만 |
|---|
| 2025.12.15 | ₩93,700 | ₩93,700 | ₩93,193 | ₩93,392 | -0.33% | 1.2만 |
|---|
| 2025.12.12 | ₩93,419 | ₩93,593 | ₩92,467 | ₩92,922 | -0.53% | 1.1만 |
|---|
| 2025.12.11 | ₩93,030 | ₩93,512 | ₩92,869 | ₩93,378 | +0.37% | 1.1만 |
|---|
| 2025.12.10 | ₩92,064 | ₩92,936 | ₩91,879 | ₩92,936 | +0.95% | 9.9천 |
|---|
| 2025.12.09 | ₩92,319 | ₩92,332 | ₩92,077 | ₩92,131 | -0.20% | 1.7만 |
|---|
| 2025.12.08 | ₩92,761 | ₩92,761 | ₩92,104 | ₩92,238 | -0.56% | 1.2만 |
|---|
| 2025.12.05 | ₩92,734 | ₩92,748 | ₩92,426 | ₩92,493 | -0.26% | 4.3천 |
|---|
| 2025.12.04 | ₩92,091 | ₩92,386 | ₩92,091 | ₩92,211 | +0.13% | 1.1만 |
|---|
| 2025.12.03 | ₩91,581 | ₩92,077 | ₩91,514 | ₩92,064 | +0.53% | 1.1만 |
|---|
| 2025.12.02 | ₩91,782 | ₩91,782 | ₩91,205 | ₩91,480 | -0.33% | 8.9천 |
|---|
| 2025.12.01 | ₩91,822 | ₩92,104 | ₩91,797 | ₩91,797 | -0.03% | 1.6만 |
|---|
| 2025.11.28 | ₩91,795 | ₩92,229 | ₩91,708 | ₩92,229 | +0.47% | 5.2천 |
|---|
| 2025.11.26 | ₩90,347 | ₩91,125 | ₩90,301 | ₩91,058 | +0.79% | 1.2만 |
|---|
| 2025.11.25 | ₩89,247 | ₩89,958 | ₩88,844 | ₩89,917 | +0.75% | 2만 |
|---|
| 2025.11.24 | ₩88,160 | ₩88,834 | ₩88,143 | ₩88,834 | +0.76% | 1.1만 |
|---|
| 2025.11.21 | ₩87,167 | ₩88,187 | ₩87,167 | ₩87,962 | +0.91% | 1.5만 |
|---|
| 2025.11.20 | ₩88,495 | ₩88,683 | ₩86,805 | ₩86,819 | -1.89% | 3.3만 |
|---|
| 2025.11.19 | ₩88,495 | ₩88,536 | ₩87,900 | ₩88,073 | -0.48% | 8.7천 |
|---|
| 2025.11.18 | ₩87,878 | ₩88,334 | ₩87,496 | ₩88,061 | +0.21% | 5.4천 |
|---|
| 2025.11.17 | ₩89,891 | ₩89,920 | ₩88,858 | ₩89,045 | -0.94% | 2만 |
|---|
| 2025.11.14 | ₩89,488 | ₩90,172 | ₩89,488 | ₩89,952 | +0.52% | 1.2만 |
|---|
| 2025.11.13 | ₩91,111 | ₩91,111 | ₩89,998 | ₩90,105 | -1.10% | 2.2만 |
|---|
| 2025.11.12 | ₩90,642 | ₩91,031 | ₩90,628 | ₩91,023 | +0.42% | 6.6천 |
|---|
| 2025.11.11 | ₩90,128 | ₩90,373 | ₩90,078 | ₩90,373 | +0.27% | 8.3천 |
|---|
| 2025.11.10 | ₩89,850 | ₩90,207 | ₩89,602 | ₩90,207 | +0.40% | 1.8만 |
|---|
| 2025.11.07 | ₩88,174 | ₩88,913 | ₩88,109 | ₩88,913 | +0.84% | 5.2천 |
|---|
| 2025.11.06 | ₩88,911 | ₩88,952 | ₩88,367 | ₩88,509 | -0.45% | 7.4천 |
|---|
| 2025.11.05 | ₩88,791 | ₩89,113 | ₩88,697 | ₩89,031 | +0.27% | 1.1만 |
|---|
| 2025.11.04 | ₩89,220 | ₩89,287 | ₩88,697 | ₩88,699 | -0.58% | 1.2만 |
|---|
| 2025.11.03 | ₩90,011 | ₩90,011 | ₩89,663 | ₩89,893 | -0.13% | 4.2천 |
|---|
| 2025.10.31 | ₩90,046 | ₩90,119 | ₩89,636 | ₩90,011 | -0.04% | 1.6만 |
|---|
| 2025.10.30 | ₩89,984 | ₩90,669 | ₩89,984 | ₩90,351 | +0.41% | 1만 |
|---|
| 2025.10.29 | ₩91,031 | ₩91,111 | ₩90,172 | ₩90,534 | -0.55% | 2.9만 |
|---|
| 2025.10.28 | ₩90,950 | ₩91,313 | ₩90,803 | ₩91,068 | +0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩91,782 | ₩91,782 | ₩91,473 | ₩91,676 | -0.12% | 1.4만 |
|---|
| 2025.10.24 | ₩91,406 | ₩91,406 | ₩91,235 | ₩91,315 | -0.10% | 1.7만 |
|---|
| 2025.10.23 | ₩90,870 | ₩91,152 | ₩90,870 | ₩91,110 | +0.26% | 9.7천 |
|---|
| 2025.10.22 | ₩89,797 | ₩90,025 | ₩89,595 | ₩89,959 | +0.18% | 1.7만 |
|---|
| 2025.10.21 | ₩90,199 | ₩90,199 | ₩89,636 | ₩89,791 | -0.45% | 1.5만 |
|---|
| 2025.10.20 | ₩90,628 | ₩91,017 | ₩90,575 | ₩90,991 | +0.40% | 8.2천 |
|---|
| 2025.10.17 | ₩90,038 | ₩90,293 | ₩89,783 | ₩90,208 | +0.19% | 1.1만 |
|---|
| 2025.10.16 | ₩90,588 | ₩91,044 | ₩90,333 | ₩90,588 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩90,698 | ₩90,722 | ₩90,172 | ₩90,541 | -0.17% | 4.4천 |
|---|
| 2025.10.14 | ₩89,005 | ₩90,052 | ₩89,005 | ₩89,803 | +0.90% | 9.7천 |
|---|
| 2025.10.13 | ₩89,153 | ₩89,689 | ₩89,153 | ₩89,663 | +0.57% | 1.5만 |
|---|
| 2025.10.10 | ₩89,998 | ₩89,998 | ₩88,616 | ₩88,670 | -1.48% | 2.7만 |
|---|