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 | ₩103,597 | ₩104,092 | ₩103,597 | ₩104,092 | +0.48% | 1.8만 |
| 2026.10.08 | ₩102,820 | ₩103,128 | ₩102,419 | ₩103,128 | +0.30% | 2.3만 |
| 2026.10.07 | ₩103,610 | ₩103,630 | ₩103,215 | ₩103,557 | -0.05% | 1.9만 |
| 2026.10.06 | ₩104,802 | ₩104,971 | ₩104,641 | ₩104,681 | -0.11% | 2만 |
| 2026.10.05 | ₩104,213 | ₩104,627 | ₩103,637 | ₩104,457 | +0.23% | 1.7만 |
| 2026.10.02 | ₩104,347 | ₩104,762 | ₩104,039 | ₩104,506 | +0.15% | 1.3만 |
| 2026.10.01 | ₩103,597 | ₩103,850 | ₩103,230 | ₩103,624 | +0.03% | 2.4만 |
| 2026.09.30 | ₩105,271 | ₩105,485 | ₩104,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,616 |
| -0.62% |
| 1.3만 |
| 2026.09.29 | ₩104,507 | ₩104,963 | ₩104,025 | ₩104,735 | +0.22% | 3.3만 |
|---|
| 2026.09.28 | ₩105,097 | ₩105,498 | ₩104,876 | ₩105,150 | +0.05% | 1.3만 |
|---|
| 2026.09.25 | ₩105,605 | ₩106,007 | ₩105,324 | ₩105,960 | +0.34% | 1.6만 |
|---|
| 2026.09.24 | ₩105,217 | ₩105,391 | ₩104,494 | ₩105,190 | -0.03% | 3.8만 |
|---|
| 2026.09.23 | ₩106,516 | ₩106,516 | ₩105,445 | ₩105,739 | -0.73% | 2.7만 |
|---|
| 2026.09.22 | ₩106,985 | ₩107,507 | ₩106,781 | ₩107,449 | +0.43% | 2.2만 |
|---|
| 2026.09.21 | ₩106,904 | ₩106,904 | ₩106,449 | ₩106,656 | -0.23% | 1.8만 |
|---|
| 2026.09.18 | ₩106,061 | ₩106,087 | ₩105,579 | ₩106,046 | -0.01% | 1.5만 |
|---|
| 2026.09.17 | ₩106,797 | ₩106,810 | ₩106,382 | ₩106,569 | -0.21% | 2.7만 |
|---|
| 2026.09.16 | ₩106,007 | ₩106,436 | ₩104,695 | ₩105,391 | -0.58% | 2.1만 |
|---|
| 2026.09.15 | ₩105,458 | ₩105,458 | ₩104,976 | ₩105,445 | -0.01% | 1.6만 |
|---|
| 2026.09.14 | ₩105,632 | ₩106,114 | ₩105,297 | ₩105,779 | +0.14% | 2.8만 |
|---|
| 2026.09.11 | ₩106,730 | ₩106,770 | ₩106,409 | ₩106,485 | -0.23% | 1.7만 |
|---|
| 2026.09.10 | ₩106,195 | ₩106,195 | ₩105,599 | ₩105,726 | -0.44% | 4.8만 |
|---|
| 2026.09.09 | ₩107,426 | ₩107,647 | ₩106,810 | ₩106,904 | -0.49% | 2.2만 |
|---|
| 2026.09.08 | ₩108,082 | ₩108,082 | ₩107,433 | ₩107,533 | -0.51% | 1.3만 |
|---|
| 2026.09.04 | ₩108,136 | ₩108,739 | ₩108,082 | ₩108,591 | +0.42% | 1.6만 |
|---|
| 2026.09.03 | ₩108,069 | ₩108,685 | ₩108,069 | ₩108,503 | +0.40% | 1.2만 |
|---|
| 2026.09.02 | ₩106,690 | ₩106,985 | ₩106,652 | ₩106,940 | +0.23% | 8.4천 |
|---|
| 2026.09.01 | ₩106,985 | ₩107,413 | ₩106,462 | ₩106,610 | -0.35% | 1.6만 |
|---|
| 2026.08.31 | ₩107,962 | ₩108,203 | ₩107,540 | ₩107,809 | -0.14% | 2.1만 |
|---|
| 2026.08.28 | ₩108,886 | ₩108,886 | ₩107,580 | ₩107,908 | -0.90% | 2.2만 |
|---|
| 2026.08.27 | ₩108,377 | ₩108,779 | ₩108,136 | ₩108,631 | +0.23% | 2.7만 |
|---|
| 2026.08.26 | ₩108,498 | ₩108,498 | ₩108,044 | ₩108,153 | -0.32% | 1.2만 |
|---|
| 2026.08.25 | ₩108,069 | ₩108,538 | ₩107,868 | ₩108,538 | +0.43% | 1.7만 |
|---|
| 2026.08.24 | ₩107,801 | ₩107,801 | ₩107,373 | ₩107,600 | -0.19% | 1.3만 |
|---|
| 2026.08.21 | ₩107,989 | ₩107,989 | ₩107,641 | ₩107,774 | -0.20% | 1.6만 |
|---|
| 2026.08.20 | ₩106,810 | ₩107,118 | ₩106,569 | ₩106,784 | -0.03% | 1.6만 |
|---|
| 2026.08.19 | ₩106,891 | ₩106,993 | ₩106,462 | ₩106,877 | -0.01% | 1만 |
|---|
| 2026.08.18 | ₩106,851 | ₩106,924 | ₩106,047 | ₩106,061 | -0.74% | 2.1만 |
|---|
| 2026.08.17 | ₩107,306 | ₩107,574 | ₩107,105 | ₩107,319 | +0.01% | 3.3만 |
|---|
| 2026.08.14 | ₩107,560 | ₩107,734 | ₩107,373 | ₩107,405 | -0.14% | 2.3만 |
|---|
| 2026.08.13 | ₩107,105 | ₩107,239 | ₩106,794 | ₩107,078 | -0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩107,118 | ₩107,159 | ₩106,623 | ₩106,730 | -0.36% | 1.8만 |
|---|
| 2026.08.11 | ₩106,382 | ₩106,449 | ₩105,953 | ₩106,113 | -0.25% | 1.4만 |
|---|
| 2026.08.10 | ₩106,195 | ₩106,275 | ₩105,846 | ₩106,144 | -0.05% | 2.9만 |
|---|
| 2026.08.07 | ₩106,502 | ₩106,670 | ₩106,302 | ₩106,627 | +0.12% | 2.1만 |
|---|
| 2026.08.06 | ₩105,498 | ₩105,592 | ₩105,056 | ₩105,364 | -0.13% | 2.4만 |
|---|
| 2026.08.05 | ₩105,445 | ₩105,620 | ₩105,197 | ₩105,197 | -0.23% | 3.5만 |
|---|
| 2026.08.04 | ₩103,610 | ₩104,548 | ₩103,543 | ₩104,391 | +0.75% | 1.5만 |
|---|
| 2026.08.03 | ₩102,258 | ₩102,941 | ₩102,258 | ₩102,931 | +0.66% | 1.3만 |
|---|
| 2026.07.31 | ₩102,459 | ₩102,459 | ₩101,294 | ₩102,285 | -0.17% | 3.4만 |
|---|
| 2026.07.30 | ₩101,428 | ₩102,914 | ₩101,388 | ₩102,901 | +1.45% | 2.4만 |
|---|
| 2026.07.29 | ₩100,852 | ₩101,696 | ₩99,881 | ₩100,357 | -0.49% | 5.3만 |
|---|
| 2026.07.28 | ₩100,999 | ₩101,575 | ₩100,711 | ₩101,321 | +0.32% | 2.8만 |
|---|
| 2026.07.27 | ₩102,378 | ₩102,378 | ₩101,301 | ₩101,753 | -0.61% | 1.5만 |
|---|
| 2026.07.24 | ₩101,106 | ₩101,642 | ₩100,956 | ₩101,160 | +0.05% | 2.3만 |
|---|
| 2026.07.23 | ₩101,066 | ₩101,066 | ₩100,303 | ₩100,442 | -0.62% | 2만 |
|---|
| 2026.07.22 | ₩101,950 | ₩102,124 | ₩101,781 | ₩101,807 | -0.14% | 1.4만 |
|---|
| 2026.07.21 | ₩100,571 | ₩101,521 | ₩100,517 | ₩101,475 | +0.90% | 2.4만 |
|---|
| 2026.07.20 | ₩100,598 | ₩100,598 | ₩99,948 | ₩99,948 | -0.65% | 7.8천 |
|---|
| 2026.07.17 | ₩99,995 | ₩100,638 | ₩99,660 | ₩100,464 | +0.47% | 5만 |
|---|
| 2026.07.16 | ₩101,629 | ₩101,629 | ₩101,133 | ₩101,267 | -0.36% | 9.2천 |
|---|
| 2026.07.15 | ₩101,756 | ₩102,311 | ₩101,358 | ₩102,082 | +0.32% | 1.9만 |
|---|
| 2026.07.14 | ₩101,575 | ₩102,057 | ₩101,280 | ₩101,345 | -0.23% | 1.2만 |
|---|
| 2026.07.13 | ₩101,093 | ₩101,093 | ₩100,336 | ₩100,450 | -0.64% | 2.7만 |
|---|
| 2026.07.10 | ₩101,562 | ₩101,722 | ₩100,986 | ₩101,562 | 0.00% | 4.1만 |
|---|
| 2026.07.09 | ₩100,598 | ₩100,932 | ₩100,531 | ₩100,932 | +0.33% | 5.4만 |
|---|
| 2026.07.08 | ₩100,383 | ₩100,638 | ₩99,714 | ₩100,549 | +0.17% | 9.6만 |
|---|
| 2026.07.07 | ₩102,552 | ₩102,552 | ₩101,307 | ₩101,401 | -1.12% | 2.2만 |
|---|
| 2026.07.06 | ₩103,222 | ₩103,420 | ₩102,914 | ₩103,302 | +0.08% | 1.5만 |
|---|
| 2026.07.02 | ₩102,445 | ₩102,753 | ₩101,508 | ₩101,941 | -0.49% | 1.7만 |
|---|
| 2026.07.01 | ₩100,839 | ₩101,655 | ₩100,839 | ₩101,231 | +0.39% | 18.3만 |
|---|
| 2026.06.30 | ₩100,691 | ₩100,959 | ₩100,410 | ₩100,772 | +0.08% | 1.8만 |
|---|
| 2026.06.29 | ₩100,839 | ₩100,932 | ₩100,303 | ₩100,879 | +0.04% | 3.4만 |
|---|
| 2026.06.26 | ₩100,249 | ₩100,879 | ₩100,156 | ₩100,437 | +0.19% | 2.2만 |
|---|
| 2026.06.25 | ₩100,718 | ₩101,187 | ₩100,422 | ₩100,642 | -0.08% | 2.9만 |
|---|
| 2026.06.24 | ₩99,821 | ₩100,584 | ₩99,821 | ₩100,236 | +0.42% | 2.2만 |
|---|
| 2026.06.23 | ₩100,785 | ₩101,173 | ₩100,598 | ₩100,731 | -0.05% | 2.1만 |
|---|
| 2026.06.22 | ₩102,914 | ₩103,101 | ₩102,606 | ₩102,847 | -0.07% | 2.3만 |
|---|
| 2026.06.18 | ₩103,209 | ₩103,209 | ₩102,613 | ₩102,860 | -0.34% | 3.2만 |
|---|
| 2026.06.17 | ₩104,213 | ₩104,695 | ₩102,646 | ₩102,660 | -1.49% | 2.6만 |
|---|
| 2026.06.16 | ₩104,092 | ₩104,333 | ₩103,869 | ₩103,958 | -0.13% | 2.2만 |
|---|
| 2026.06.15 | ₩104,266 | ₩104,470 | ₩103,758 | ₩103,932 | -0.32% | 2.3만 |
|---|
| 2026.06.12 | ₩102,566 | ₩103,115 | ₩102,204 | ₩102,968 | +0.39% | 1.4만 |
|---|
| 2026.06.11 | ₩100,517 | ₩102,445 | ₩100,062 | ₩102,245 | +1.72% | 2.7만 |
|---|
| 2026.06.10 | ₩100,477 | ₩100,946 | ₩99,573 | ₩99,593 | -0.88% | 1.8만 |
|---|
| 2026.06.09 | ₩102,298 | ₩102,526 | ₩99,935 | ₩100,999 | -1.27% | 3.6만 |
|---|
| 2026.06.08 | ₩103,182 | ₩103,289 | ₩102,419 | ₩102,753 | -0.42% | 4.5만 |
|---|
| 2026.06.05 | ₩104,072 | ₩104,072 | ₩102,057 | ₩102,163 | -1.83% | 1.3만 |
|---|
| 2026.06.04 | ₩105,190 | ₩105,418 | ₩104,856 | ₩105,351 | +0.15% | 1.9만 |
|---|
| 2026.06.03 | ₩104,989 | ₩105,257 | ₩104,668 | ₩104,668 | -0.31% | 1.1만 |
|---|
| 2026.06.02 | ₩105,820 | ₩106,235 | ₩105,552 | ₩105,820 | 0.00% | 1.5만 |
|---|
| 2026.06.01 | ₩105,431 | ₩105,964 | ₩104,856 | ₩105,351 | -0.08% | 4.6만 |
|---|
| 2026.05.29 | ₩106,717 | ₩107,400 | ₩106,402 | ₩106,516 | -0.19% | 3.1만 |
|---|
| 2026.05.28 | ₩105,605 | ₩106,489 | ₩105,284 | ₩106,047 | +0.42% | 3.3만 |
|---|
| 2026.05.27 | ₩106,275 | ₩106,275 | ₩105,746 | ₩105,887 | -0.37% | 1.3만 |
|---|
| 2026.05.26 | ₩106,409 | ₩106,569 | ₩106,154 | ₩106,418 | +0.01% | 1.5만 |
|---|
| 2026.05.22 | ₩104,789 | ₩105,083 | ₩104,427 | ₩104,789 | 0.00% | 9.2천 |
|---|
| 2026.05.21 | ₩103,517 | ₩105,083 | ₩103,517 | ₩104,756 | +1.20% | 1.3만 |
|---|
| 2026.05.20 | ₩103,182 | ₩104,601 | ₩103,061 | ₩104,501 | +1.28% | 1.6만 |
|---|
| 2026.05.19 | ₩103,363 | ₩103,703 | ₩103,075 | ₩103,262 | -0.10% | 1.1만 |
|---|
| 2026.05.18 | ₩104,722 | ₩104,789 | ₩103,798 | ₩104,391 | -0.32% | 2.8만 |
|---|
| 2026.05.15 | ₩104,588 | ₩104,601 | ₩103,905 | ₩104,280 | -0.29% | 2만 |
|---|
| 2026.05.14 | ₩106,516 | ₩106,516 | ₩106,124 | ₩106,168 | -0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩105,793 | ₩106,208 | ₩105,659 | ₩106,185 | +0.37% | 1.5만 |
|---|
| 2026.05.12 | ₩105,471 | ₩105,753 | ₩104,681 | ₩105,686 | +0.20% | 1.9만 |
|---|
| 2026.05.11 | ₩106,195 | ₩106,677 | ₩106,168 | ₩106,231 | +0.03% | 1.8만 |
|---|
| 2026.05.08 | ₩105,913 | ₩106,168 | ₩105,659 | ₩105,939 | +0.02% | 1.3만 |
|---|
| 2026.05.07 | ₩105,887 | ₩106,114 | ₩104,628 | ₩104,695 | -1.13% | 1.7만 |
|---|
| 2026.05.06 | ₩105,170 | ₩105,454 | ₩105,070 | ₩105,244 | +0.07% | 2.9만 |
|---|
| 2026.05.05 | ₩102,860 | ₩103,101 | ₩102,552 | ₩103,048 | +0.18% | 1.9만 |
|---|
| 2026.05.04 | ₩102,526 | ₩102,887 | ₩101,548 | ₩101,883 | -0.63% | 2.6만 |
|---|
| 2026.05.01 | ₩102,927 | ₩103,229 | ₩102,486 | ₩102,700 | -0.22% | 1.8만 |
|---|
| 2026.04.30 | ₩102,037 | ₩103,115 | ₩101,883 | ₩102,968 | +0.91% | 2.6만 |
|---|
| 2026.04.29 | ₩101,535 | ₩101,535 | ₩100,424 | ₩100,665 | -0.86% | 2.9만 |
|---|
| 2026.04.28 | ₩101,508 | ₩101,642 | ₩101,314 | ₩101,602 | +0.09% | 2.3만 |
|---|
| 2026.04.27 | ₩101,950 | ₩102,091 | ₩101,756 | ₩101,816 | -0.13% | 1.2만 |
|---|
| 2026.04.24 | ₩101,722 | ₩101,963 | ₩101,133 | ₩101,722 | 0.00% | 2.5만 |
|---|
| 2026.04.23 | ₩102,111 | ₩102,392 | ₩100,839 | ₩101,621 | -0.48% | 1.1만 |
|---|
| 2026.04.22 | ₩102,887 | ₩102,887 | ₩102,305 | ₩102,646 | -0.23% | 9.7천 |
|---|
| 2026.04.21 | ₩103,450 | ₩103,758 | ₩101,963 | ₩102,057 | -1.35% | 2.1만 |
|---|
| 2026.04.20 | ₩104,092 | ₩104,119 | ₩103,650 | ₩104,119 | +0.03% | 1.3만 |
|---|
| 2026.04.17 | ₩105,230 | ₩105,632 | ₩104,809 | ₩104,882 | -0.33% | 2.3만 |
|---|
| 2026.04.16 | ₩103,717 | ₩103,717 | ₩103,115 | ₩103,369 | -0.34% | 1.1만 |
|---|
| 2026.04.15 | ₩103,583 | ₩103,583 | ₩102,954 | ₩103,222 | -0.35% | 1.9만 |
|---|
| 2026.04.14 | ₩103,195 | ₩103,731 | ₩103,195 | ₩103,677 | +0.47% | 1.4만 |
|---|
| 2026.04.13 | ₩101,213 | ₩102,581 | ₩101,213 | ₩102,581 | +1.35% | 1.3만 |
|---|
| 2026.04.10 | ₩102,218 | ₩102,539 | ₩101,696 | ₩101,990 | -0.22% | 2.3만 |
|---|
| 2026.04.09 | ₩101,213 | ₩102,178 | ₩100,705 | ₩101,696 | +0.48% | 3.3만 |
|---|
| 2026.04.08 | ₩102,405 | ₩102,593 | ₩101,187 | ₩101,990 | -0.41% | 3.1만 |
|---|
| 2026.04.07 | ₩97,866 | ₩98,295 | ₩96,745 | ₩98,295 | +0.44% | 1.9만 |
|---|
| 2026.04.06 | ₩97,920 | ₩98,321 | ₩97,625 | ₩98,254 | +0.34% | 2.9만 |
|---|
| 2026.04.02 | ₩95,697 | ₩97,618 | ₩95,697 | ₩97,391 | +1.77% | 3.6만 |
|---|
| 2026.04.01 | ₩97,960 | ₩99,018 | ₩97,960 | ₩98,361 | +0.41% | 1.5만 |
|---|
| 2026.03.31 | ₩94,813 | ₩96,433 | ₩94,505 | ₩96,206 | +1.47% | 5.9만 |
|---|
| 2026.03.30 | ₩94,117 | ₩94,117 | ₩93,019 | ₩93,180 | -1.00% | 1.9만 |
|---|
| 2026.03.27 | ₩93,755 | ₩94,318 | ₩93,139 | ₩93,581 | -0.19% | 3.2만 |
|---|
| 2026.03.26 | ₩95,295 | ₩95,791 | ₩94,260 | ₩94,260 | -1.09% | 3.4만 |
|---|
| 2026.03.25 | ₩96,795 | ₩96,848 | ₩96,058 | ₩96,237 | -0.58% | 2.6만 |
|---|
| 2026.03.24 | ₩94,170 | ₩95,108 | ₩93,889 | ₩94,452 | +0.30% | 2.6만 |
|---|
| 2026.03.23 | ₩94,666 | ₩95,563 | ₩94,173 | ₩94,844 | +0.19% | 2.8만 |
|---|
| 2026.03.20 | ₩95,349 | ₩95,349 | ₩92,699 | ₩93,086 | -2.37% | 1.8만 |
|---|
| 2026.03.19 | ₩94,465 | ₩96,166 | ₩94,184 | ₩95,791 | +1.40% | 13.5만 |
|---|
| 2026.03.18 | ₩97,451 | ₩97,598 | ₩96,353 | ₩96,407 | -1.07% | 3.6만 |
|---|
| 2026.03.17 | ₩97,946 | ₩98,027 | ₩97,478 | ₩97,624 | -0.33% | 3.6만 |
|---|
| 2026.03.16 | ₩96,956 | ₩97,518 | ₩96,768 | ₩97,368 | +0.43% | 1.4만 |
|---|
| 2026.03.13 | ₩97,317 | ₩97,719 | ₩95,887 | ₩96,045 | -1.31% | 2.6만 |
|---|
| 2026.03.12 | ₩98,214 | ₩98,261 | ₩97,344 | ₩97,692 | -0.53% | 2.3만 |
|---|
| 2026.03.11 | ₩99,419 | ₩99,915 | ₩98,910 | ₩99,600 | +0.18% | 2만 |
|---|
| 2026.03.10 | ₩100,249 | ₩101,548 | ₩99,915 | ₩99,915 | -0.33% | 3.5만 |
|---|
| 2026.03.09 | ₩98,080 | ₩99,567 | ₩96,925 | ₩99,567 | +1.52% | 2.5만 |
|---|
| 2026.03.06 | ₩99,085 | ₩100,410 | ₩98,881 | ₩99,848 | +0.77% | 3.4만 |
|---|
| 2026.03.05 | ₩101,173 | ₩101,749 | ₩99,787 | ₩100,812 | -0.36% | 2.5만 |
|---|
| 2026.03.04 | ₩101,488 | ₩102,445 | ₩101,468 | ₩102,392 | +0.89% | 2.3만 |
|---|
| 2026.03.03 | ₩100,718 | ₩101,803 | ₩99,178 | ₩101,468 | +0.74% | 6.7만 |
|---|
| 2026.03.02 | ₩104,775 | ₩105,344 | ₩104,541 | ₩104,829 | +0.05% | 3.4만 |
|---|
| 2026.02.27 | ₩105,967 | ₩106,677 | ₩105,967 | ₩106,355 | +0.37% | 3.2만 |
|---|
| 2026.02.26 | ₩105,766 | ₩106,074 | ₩105,083 | ₩106,047 | +0.27% | 2.5만 |
|---|
| 2026.02.25 | ₩105,391 | ₩106,047 | ₩105,391 | ₩105,846 | +0.43% | 3만 |
|---|
| 2026.02.24 | ₩104,440 | ₩105,271 | ₩104,273 | ₩105,089 | +0.62% | 4만 |
|---|
| 2026.02.23 | ₩104,963 | ₩105,123 | ₩104,293 | ₩104,695 | -0.26% | 3.1만 |
|---|
| 2026.02.20 | ₩104,106 | ₩105,056 | ₩104,106 | ₩104,949 | +0.81% | 2.6만 |
|---|
| 2026.02.19 | ₩103,771 | ₩104,240 | ₩103,577 | ₩104,240 | +0.45% | 2.4만 |
|---|
| 2026.02.18 | ₩104,186 | ₩104,735 | ₩103,905 | ₩104,199 | +0.01% | 2.8만 |
|---|
| 2026.02.17 | ₩103,557 | ₩104,132 | ₩102,674 | ₩104,025 | +0.45% | 1.4만 |
|---|
| 2026.02.13 | ₩103,704 | ₩104,333 | ₩102,981 | ₩104,240 | +0.52% | 3.3만 |
|---|
| 2026.02.12 | ₩105,498 | ₩105,498 | ₩103,697 | ₩103,932 | -1.48% | 2.6만 |
|---|
| 2026.02.11 | ₩105,027 | ₩105,284 | ₩104,240 | ₩105,123 | +0.09% | 2.8만 |
|---|
| 2026.02.10 | ₩104,360 | ₩104,842 | ₩104,360 | ₩104,601 | +0.23% | 3.3만 |
|---|
| 2026.02.09 | ₩102,512 | ₩103,691 | ₩102,512 | ₩103,530 | +0.99% | 3.3만 |
|---|
| 2026.02.06 | ₩100,263 | ₩101,428 | ₩100,263 | ₩101,374 | +1.11% | 2.3만 |
|---|
| 2026.02.05 | ₩100,116 | ₩100,361 | ₩99,292 | ₩99,352 | -0.76% | 2.1만 |
|---|
| 2026.02.04 | ₩101,950 | ₩101,950 | ₩100,557 | ₩101,133 | -0.80% | 2.7만 |
|---|
| 2026.02.03 | ₩100,142 | ₩100,785 | ₩99,787 | ₩100,785 | +0.64% | 1.9만 |
|---|
| 2026.02.02 | ₩99,299 | ₩99,754 | ₩99,085 | ₩99,553 | +0.26% | 4.8만 |
|---|
| 2026.01.30 | ₩100,879 | ₩100,879 | ₩99,216 | ₩99,861 | -1.01% | 3.5만 |
|---|
| 2026.01.29 | ₩102,914 | ₩102,914 | ₩100,906 | ₩102,392 | -0.51% | 2.7만 |
|---|
| 2026.01.28 | ₩102,245 | ₩102,245 | ₩101,481 | ₩102,044 | -0.20% | 2.3만 |
|---|
| 2026.01.27 | ₩101,856 | ₩102,776 | ₩101,856 | ₩102,776 | +0.90% | 6.1만 |
|---|
| 2026.01.26 | ₩101,548 | ₩101,789 | ₩101,187 | ₩101,213 | -0.33% | 2.6만 |
|---|
| 2026.01.23 | ₩100,049 | ₩100,865 | ₩99,808 | ₩100,770 | +0.72% | 3.7만 |
|---|
| 2026.01.22 | ₩99,352 | ₩100,129 | ₩99,352 | ₩99,888 | +0.54% | 37.3만 |
|---|
| 2026.01.21 | ₩98,147 | ₩98,649 | ₩97,846 | ₩98,608 | +0.47% | 1.9만 |
|---|
| 2026.01.20 | ₩97,290 | ₩97,881 | ₩97,290 | ₩97,505 | +0.22% | 2.9만 |
|---|
| 2026.01.16 | ₩98,134 | ₩98,174 | ₩97,732 | ₩98,100 | -0.03% | 3.2만 |
|---|
| 2026.01.15 | ₩97,665 | ₩97,926 | ₩97,451 | ₩97,571 | -0.10% | 3.6만 |
|---|
| 2026.01.14 | ₩97,130 | ₩97,451 | ₩97,130 | ₩97,451 | +0.33% | 2.2만 |
|---|
| 2026.01.13 | ₩97,397 | ₩97,397 | ₩96,708 | ₩96,915 | -0.49% | 2.3만 |
|---|
| 2026.01.12 | ₩97,063 | ₩97,679 | ₩97,063 | ₩97,600 | +0.55% | 2.7만 |
|---|
| 2026.01.09 | ₩96,474 | ₩96,969 | ₩96,353 | ₩96,848 | +0.39% | 13만 |
|---|
| 2026.01.08 | ₩95,750 | ₩96,219 | ₩95,670 | ₩96,192 | +0.46% | 2.7만 |
|---|
| 2026.01.07 | ₩95,884 | ₩96,070 | ₩95,496 | ₩95,911 | +0.03% | 1.5만 |
|---|
| 2026.01.06 | ₩95,456 | ₩95,764 | ₩95,349 | ₩95,650 | +0.20% | 3.3만 |
|---|
| 2026.01.05 | ₩94,465 | ₩95,362 | ₩94,465 | ₩95,362 | +0.95% | 2.4만 |
|---|
| 2026.01.02 | ₩94,157 | ₩94,304 | ₩93,690 | ₩94,197 | +0.04% | 3.2만 |
|---|
| 2025.12.31 | ₩93,702 | ₩93,702 | ₩93,380 | ₩93,474 | -0.24% | 1.9만 |
|---|
| 2025.12.30 | ₩94,371 | ₩94,371 | ₩93,889 | ₩93,970 | -0.43% | 3.8만 |
|---|
| 2025.12.29 | ₩93,715 | ₩93,889 | ₩93,514 | ₩93,836 | +0.13% | 2만 |
|---|
| 2025.12.26 | ₩94,157 | ₩94,157 | ₩93,829 | ₩93,970 | -0.20% | 1.3만 |
|---|
| 2025.12.24 | ₩93,943 | ₩94,010 | ₩93,822 | ₩93,983 | +0.04% | 1.7만 |
|---|
| 2025.12.23 | ₩93,581 | ₩93,836 | ₩93,514 | ₩93,822 | +0.26% | 5.1만 |
|---|
| 2025.12.22 | ₩92,885 | ₩93,327 | ₩92,880 | ₩93,247 | +0.39% | 1.3만 |
|---|
| 2025.12.19 | ₩92,470 | ₩92,751 | ₩92,416 | ₩92,470 | 0.00% | 1.8만 |
|---|
| 2025.12.18 | ₩91,854 | ₩92,390 | ₩91,704 | ₩91,934 | +0.09% | 5.6만 |
|---|
| 2025.12.17 | ₩91,680 | ₩91,881 | ₩91,199 | ₩91,238 | -0.48% | 1.1만 |
|---|
| 2025.12.16 | ₩92,082 | ₩92,082 | ₩91,513 | ₩91,707 | -0.41% | 1.9만 |
|---|
| 2025.12.15 | ₩93,528 | ₩93,528 | ₩93,022 | ₩93,220 | -0.33% | 1.2만 |
|---|
| 2025.12.12 | ₩93,247 | ₩93,421 | ₩92,297 | ₩92,751 | -0.53% | 1.1만 |
|---|
| 2025.12.11 | ₩92,858 | ₩93,340 | ₩92,698 | ₩93,206 | +0.37% | 1.1만 |
|---|
| 2025.12.10 | ₩91,894 | ₩92,765 | ₩91,709 | ₩92,765 | +0.95% | 9.9천 |
|---|
| 2025.12.09 | ₩92,149 | ₩92,162 | ₩91,908 | ₩91,961 | -0.20% | 1.7만 |
|---|
| 2025.12.08 | ₩92,590 | ₩92,590 | ₩91,934 | ₩92,068 | -0.56% | 1.2만 |
|---|
| 2025.12.05 | ₩92,564 | ₩92,577 | ₩92,256 | ₩92,323 | -0.26% | 4.3천 |
|---|
| 2025.12.04 | ₩91,921 | ₩92,216 | ₩91,921 | ₩92,041 | +0.13% | 1.1만 |
|---|
| 2025.12.03 | ₩91,412 | ₩91,908 | ₩91,345 | ₩91,894 | +0.53% | 1.1만 |
|---|
| 2025.12.02 | ₩91,613 | ₩91,613 | ₩91,037 | ₩91,312 | -0.33% | 8.9천 |
|---|
| 2025.12.01 | ₩91,653 | ₩91,934 | ₩91,628 | ₩91,628 | -0.03% | 1.6만 |
|---|
| 2025.11.28 | ₩91,626 | ₩92,059 | ₩91,539 | ₩92,059 | +0.47% | 5.2천 |
|---|
| 2025.11.26 | ₩90,180 | ₩90,957 | ₩90,135 | ₩90,890 | +0.79% | 1.2만 |
|---|
| 2025.11.25 | ₩89,082 | ₩89,792 | ₩88,681 | ₩89,752 | +0.75% | 2만 |
|---|
| 2025.11.24 | ₩87,998 | ₩88,670 | ₩87,980 | ₩88,670 | +0.76% | 1.1만 |
|---|
| 2025.11.21 | ₩87,007 | ₩88,025 | ₩87,007 | ₩87,800 | +0.91% | 1.5만 |
|---|
| 2025.11.20 | ₩88,333 | ₩88,520 | ₩86,645 | ₩86,659 | -1.89% | 3.3만 |
|---|
| 2025.11.19 | ₩88,333 | ₩88,373 | ₩87,738 | ₩87,911 | -0.48% | 8.7천 |
|---|
| 2025.11.18 | ₩87,717 | ₩88,172 | ₩87,335 | ₩87,899 | +0.21% | 5.4천 |
|---|
| 2025.11.17 | ₩89,725 | ₩89,755 | ₩88,694 | ₩88,881 | -0.94% | 2만 |
|---|
| 2025.11.14 | ₩89,323 | ₩90,006 | ₩89,323 | ₩89,787 | +0.52% | 1.2만 |
|---|
| 2025.11.13 | ₩90,944 | ₩90,944 | ₩89,832 | ₩89,939 | -1.10% | 2.2만 |
|---|
| 2025.11.12 | ₩90,475 | ₩90,863 | ₩90,461 | ₩90,855 | +0.42% | 6.6천 |
|---|
| 2025.11.11 | ₩89,962 | ₩90,207 | ₩89,913 | ₩90,207 | +0.27% | 8.3천 |
|---|
| 2025.11.10 | ₩89,685 | ₩90,041 | ₩89,437 | ₩90,041 | +0.40% | 1.8만 |
|---|
| 2025.11.07 | ₩88,011 | ₩88,749 | ₩87,947 | ₩88,749 | +0.84% | 5.2천 |
|---|
| 2025.11.06 | ₩88,748 | ₩88,788 | ₩88,204 | ₩88,346 | -0.45% | 7.4천 |
|---|
| 2025.11.05 | ₩88,627 | ₩88,948 | ₩88,533 | ₩88,867 | +0.27% | 1.1만 |
|---|
| 2025.11.04 | ₩89,056 | ₩89,123 | ₩88,533 | ₩88,536 | -0.58% | 1.2만 |
|---|
| 2025.11.03 | ₩89,846 | ₩89,846 | ₩89,497 | ₩89,728 | -0.13% | 4.2천 |
|---|
| 2025.10.31 | ₩89,880 | ₩89,953 | ₩89,471 | ₩89,846 | -0.04% | 1.6만 |
|---|
| 2025.10.30 | ₩89,819 | ₩90,502 | ₩89,819 | ₩90,184 | +0.41% | 1만 |
|---|
| 2025.10.29 | ₩90,863 | ₩90,944 | ₩90,006 | ₩90,368 | -0.55% | 2.9만 |
|---|
| 2025.10.28 | ₩90,783 | ₩91,144 | ₩90,636 | ₩90,901 | +0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩91,613 | ₩91,613 | ₩91,305 | ₩91,507 | -0.12% | 1.4만 |
|---|
| 2025.10.24 | ₩91,238 | ₩91,238 | ₩91,067 | ₩91,147 | -0.10% | 1.7만 |
|---|
| 2025.10.23 | ₩90,703 | ₩90,984 | ₩90,703 | ₩90,942 | +0.26% | 9.7천 |
|---|
| 2025.10.22 | ₩89,631 | ₩89,859 | ₩89,430 | ₩89,793 | +0.18% | 1.7만 |
|---|
| 2025.10.21 | ₩90,033 | ₩90,033 | ₩89,471 | ₩89,626 | -0.45% | 1.5만 |
|---|
| 2025.10.20 | ₩90,461 | ₩90,850 | ₩90,408 | ₩90,823 | +0.40% | 8.2천 |
|---|
| 2025.10.17 | ₩89,872 | ₩90,127 | ₩89,618 | ₩90,042 | +0.19% | 1.1만 |
|---|
| 2025.10.16 | ₩90,421 | ₩90,877 | ₩90,167 | ₩90,421 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩90,531 | ₩90,555 | ₩90,006 | ₩90,374 | -0.17% | 4.4천 |
|---|
| 2025.10.14 | ₩88,841 | ₩89,886 | ₩88,841 | ₩89,638 | +0.90% | 9.7천 |
|---|
| 2025.10.13 | ₩88,989 | ₩89,524 | ₩88,989 | ₩89,497 | +0.57% | 1.5만 |
|---|
| 2025.10.10 | ₩89,832 | ₩89,832 | ₩88,453 | ₩88,507 | -1.48% | 2.7만 |
|---|