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 | ₩103,800 | ₩104,296 | ₩103,800 | ₩104,296 | +0.48% | 1.8만 |
| 2026.10.08 | ₩103,021 | ₩103,330 | ₩102,619 | ₩103,330 | +0.30% | 2.3만 |
| 2026.10.07 | ₩103,813 | ₩103,833 | ₩103,417 | ₩103,759 | -0.05% | 1.9만 |
| 2026.10.06 | ₩105,007 | ₩105,176 | ₩104,846 | ₩104,886 | -0.11% | 2만 |
| 2026.10.05 | ₩104,417 | ₩104,831 | ₩103,840 | ₩104,661 | +0.23% | 1.7만 |
| 2026.10.02 | ₩104,551 | ₩104,967 | ₩104,242 | ₩104,711 | +0.15% | 1.3만 |
| 2026.10.01 | ₩103,800 | ₩104,053 | ₩103,432 | ₩103,826 | +0.03% | 2.4만 |
| 2026.09.30 | ₩105,477 | ₩105,691 | ₩104,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,821 |
| -0.62% |
| 1.3만 |
| 2026.09.29 | ₩104,712 | ₩105,168 | ₩104,229 | ₩104,940 | +0.22% | 3.3만 |
|---|
| 2026.09.28 | ₩105,302 | ₩105,705 | ₩105,081 | ₩105,356 | +0.05% | 1.3만 |
|---|
| 2026.09.25 | ₩105,812 | ₩106,214 | ₩105,530 | ₩106,168 | +0.34% | 1.6만 |
|---|
| 2026.09.24 | ₩105,423 | ₩105,597 | ₩104,698 | ₩105,396 | -0.03% | 3.8만 |
|---|
| 2026.09.23 | ₩106,724 | ₩106,724 | ₩105,651 | ₩105,946 | -0.73% | 2.7만 |
|---|
| 2026.09.22 | ₩107,194 | ₩107,717 | ₩106,990 | ₩107,659 | +0.43% | 2.2만 |
|---|
| 2026.09.21 | ₩107,113 | ₩107,113 | ₩106,657 | ₩106,865 | -0.23% | 1.8만 |
|---|
| 2026.09.18 | ₩106,268 | ₩106,295 | ₩105,785 | ₩106,253 | -0.01% | 1.5만 |
|---|
| 2026.09.17 | ₩107,006 | ₩107,019 | ₩106,590 | ₩106,778 | -0.21% | 2.7만 |
|---|
| 2026.09.16 | ₩106,214 | ₩106,644 | ₩104,900 | ₩105,597 | -0.58% | 2.1만 |
|---|
| 2026.09.15 | ₩105,664 | ₩105,664 | ₩105,181 | ₩105,651 | -0.01% | 1.6만 |
|---|
| 2026.09.14 | ₩105,839 | ₩106,322 | ₩105,503 | ₩105,986 | +0.14% | 2.8만 |
|---|
| 2026.09.11 | ₩106,939 | ₩106,979 | ₩106,617 | ₩106,693 | -0.23% | 1.7만 |
|---|
| 2026.09.10 | ₩106,402 | ₩106,402 | ₩105,805 | ₩105,933 | -0.44% | 4.8만 |
|---|
| 2026.09.09 | ₩107,637 | ₩107,858 | ₩107,019 | ₩107,113 | -0.49% | 2.2만 |
|---|
| 2026.09.08 | ₩108,294 | ₩108,294 | ₩107,643 | ₩107,744 | -0.51% | 1.3만 |
|---|
| 2026.09.04 | ₩108,348 | ₩108,951 | ₩108,294 | ₩108,804 | +0.42% | 1.6만 |
|---|
| 2026.09.03 | ₩108,281 | ₩108,898 | ₩108,281 | ₩108,715 | +0.40% | 1.2만 |
|---|
| 2026.09.02 | ₩106,899 | ₩107,194 | ₩106,861 | ₩107,150 | +0.23% | 8.4천 |
|---|
| 2026.09.01 | ₩107,194 | ₩107,623 | ₩106,671 | ₩106,818 | -0.35% | 1.6만 |
|---|
| 2026.08.31 | ₩108,173 | ₩108,415 | ₩107,751 | ₩108,020 | -0.14% | 2.1만 |
|---|
| 2026.08.28 | ₩109,099 | ₩109,099 | ₩107,791 | ₩108,120 | -0.90% | 2.2만 |
|---|
| 2026.08.27 | ₩108,589 | ₩108,992 | ₩108,348 | ₩108,844 | +0.23% | 2.7만 |
|---|
| 2026.08.26 | ₩108,710 | ₩108,710 | ₩108,255 | ₩108,365 | -0.32% | 1.2만 |
|---|
| 2026.08.25 | ₩108,281 | ₩108,750 | ₩108,079 | ₩108,750 | +0.43% | 1.7만 |
|---|
| 2026.08.24 | ₩108,012 | ₩108,012 | ₩107,583 | ₩107,811 | -0.19% | 1.3만 |
|---|
| 2026.08.21 | ₩108,200 | ₩108,200 | ₩107,851 | ₩107,985 | -0.20% | 1.6만 |
|---|
| 2026.08.20 | ₩107,019 | ₩107,328 | ₩106,778 | ₩106,993 | -0.03% | 1.6만 |
|---|
| 2026.08.19 | ₩107,100 | ₩107,202 | ₩106,671 | ₩107,087 | -0.01% | 1만 |
|---|
| 2026.08.18 | ₩107,060 | ₩107,133 | ₩106,255 | ₩106,268 | -0.74% | 2.1만 |
|---|
| 2026.08.17 | ₩107,516 | ₩107,784 | ₩107,315 | ₩107,529 | +0.01% | 3.3만 |
|---|
| 2026.08.14 | ₩107,771 | ₩107,945 | ₩107,583 | ₩107,615 | -0.14% | 2.3만 |
|---|
| 2026.08.13 | ₩107,315 | ₩107,449 | ₩107,003 | ₩107,288 | -0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩107,328 | ₩107,368 | ₩106,832 | ₩106,939 | -0.36% | 1.8만 |
|---|
| 2026.08.11 | ₩106,590 | ₩106,657 | ₩106,161 | ₩106,320 | -0.25% | 1.4만 |
|---|
| 2026.08.10 | ₩106,402 | ₩106,483 | ₩106,053 | ₩106,351 | -0.05% | 2.9만 |
|---|
| 2026.08.07 | ₩106,711 | ₩106,879 | ₩106,510 | ₩106,836 | +0.12% | 2.1만 |
|---|
| 2026.08.06 | ₩105,705 | ₩105,799 | ₩105,262 | ₩105,571 | -0.13% | 2.4만 |
|---|
| 2026.08.05 | ₩105,651 | ₩105,827 | ₩105,403 | ₩105,403 | -0.23% | 3.5만 |
|---|
| 2026.08.04 | ₩103,813 | ₩104,752 | ₩103,746 | ₩104,595 | +0.75% | 1.5만 |
|---|
| 2026.08.03 | ₩102,458 | ₩103,142 | ₩102,458 | ₩103,133 | +0.66% | 1.3만 |
|---|
| 2026.07.31 | ₩102,659 | ₩102,659 | ₩101,492 | ₩102,485 | -0.17% | 3.4만 |
|---|
| 2026.07.30 | ₩101,626 | ₩103,115 | ₩101,586 | ₩103,102 | +1.45% | 2.4만 |
|---|
| 2026.07.29 | ₩101,049 | ₩101,895 | ₩100,077 | ₩100,553 | -0.49% | 5.3만 |
|---|
| 2026.07.28 | ₩101,197 | ₩101,774 | ₩100,908 | ₩101,519 | +0.32% | 2.8만 |
|---|
| 2026.07.27 | ₩102,579 | ₩102,579 | ₩101,499 | ₩101,952 | -0.61% | 1.5만 |
|---|
| 2026.07.24 | ₩101,304 | ₩101,841 | ₩101,154 | ₩101,358 | +0.05% | 2.3만 |
|---|
| 2026.07.23 | ₩101,264 | ₩101,264 | ₩100,499 | ₩100,639 | -0.62% | 2만 |
|---|
| 2026.07.22 | ₩102,149 | ₩102,324 | ₩101,980 | ₩102,006 | -0.14% | 1.4만 |
|---|
| 2026.07.21 | ₩100,768 | ₩101,720 | ₩100,714 | ₩101,673 | +0.90% | 2.4만 |
|---|
| 2026.07.20 | ₩100,794 | ₩100,794 | ₩100,144 | ₩100,144 | -0.65% | 7.8천 |
|---|
| 2026.07.17 | ₩100,191 | ₩100,835 | ₩99,855 | ₩100,660 | +0.47% | 5만 |
|---|
| 2026.07.16 | ₩101,827 | ₩101,827 | ₩101,331 | ₩101,465 | -0.36% | 9.2천 |
|---|
| 2026.07.15 | ₩101,955 | ₩102,512 | ₩101,556 | ₩102,282 | +0.32% | 1.9만 |
|---|
| 2026.07.14 | ₩101,774 | ₩102,257 | ₩101,479 | ₩101,543 | -0.23% | 1.2만 |
|---|
| 2026.07.13 | ₩101,291 | ₩101,291 | ₩100,533 | ₩100,647 | -0.64% | 2.7만 |
|---|
| 2026.07.10 | ₩101,760 | ₩101,921 | ₩101,183 | ₩101,760 | 0.00% | 4.1만 |
|---|
| 2026.07.09 | ₩100,794 | ₩101,130 | ₩100,727 | ₩101,130 | +0.33% | 5.4만 |
|---|
| 2026.07.08 | ₩100,580 | ₩100,835 | ₩99,909 | ₩100,746 | +0.17% | 9.6만 |
|---|
| 2026.07.07 | ₩102,753 | ₩102,753 | ₩101,505 | ₩101,599 | -1.12% | 2.2만 |
|---|
| 2026.07.06 | ₩103,424 | ₩103,622 | ₩103,115 | ₩103,504 | +0.08% | 1.5만 |
|---|
| 2026.07.02 | ₩102,646 | ₩102,954 | ₩101,707 | ₩102,140 | -0.49% | 1.7만 |
|---|
| 2026.07.01 | ₩101,036 | ₩101,854 | ₩101,036 | ₩101,429 | +0.39% | 18.3만 |
|---|
| 2026.06.30 | ₩100,888 | ₩101,157 | ₩100,607 | ₩100,969 | +0.08% | 1.8만 |
|---|
| 2026.06.29 | ₩101,036 | ₩101,130 | ₩100,499 | ₩101,076 | +0.04% | 3.4만 |
|---|
| 2026.06.26 | ₩100,446 | ₩101,076 | ₩100,352 | ₩100,633 | +0.19% | 2.2만 |
|---|
| 2026.06.25 | ₩100,915 | ₩101,385 | ₩100,619 | ₩100,839 | -0.08% | 2.9만 |
|---|
| 2026.06.24 | ₩100,016 | ₩100,781 | ₩100,016 | ₩100,432 | +0.42% | 2.2만 |
|---|
| 2026.06.23 | ₩100,982 | ₩101,371 | ₩100,794 | ₩100,929 | -0.05% | 2.1만 |
|---|
| 2026.06.22 | ₩103,115 | ₩103,303 | ₩102,807 | ₩103,048 | -0.07% | 2.3만 |
|---|
| 2026.06.18 | ₩103,411 | ₩103,411 | ₩102,814 | ₩103,062 | -0.34% | 3.2만 |
|---|
| 2026.06.17 | ₩104,417 | ₩104,900 | ₩102,847 | ₩102,860 | -1.49% | 2.6만 |
|---|
| 2026.06.16 | ₩104,296 | ₩104,537 | ₩104,072 | ₩104,162 | -0.13% | 2.2만 |
|---|
| 2026.06.15 | ₩104,470 | ₩104,674 | ₩103,961 | ₩104,135 | -0.32% | 2.3만 |
|---|
| 2026.06.12 | ₩102,767 | ₩103,317 | ₩102,404 | ₩103,169 | +0.39% | 1.4만 |
|---|
| 2026.06.11 | ₩100,714 | ₩102,646 | ₩100,258 | ₩102,445 | +1.72% | 2.7만 |
|---|
| 2026.06.10 | ₩100,674 | ₩101,143 | ₩99,768 | ₩99,788 | -0.88% | 1.8만 |
|---|
| 2026.06.09 | ₩102,498 | ₩102,726 | ₩100,130 | ₩101,197 | -1.27% | 3.6만 |
|---|
| 2026.06.08 | ₩103,384 | ₩103,491 | ₩102,619 | ₩102,954 | -0.42% | 4.5만 |
|---|
| 2026.06.05 | ₩104,276 | ₩104,276 | ₩102,257 | ₩102,363 | -1.83% | 1.3만 |
|---|
| 2026.06.04 | ₩105,396 | ₩105,624 | ₩105,061 | ₩105,557 | +0.15% | 1.9만 |
|---|
| 2026.06.03 | ₩105,195 | ₩105,463 | ₩104,873 | ₩104,873 | -0.31% | 1.1만 |
|---|
| 2026.06.02 | ₩106,027 | ₩106,443 | ₩105,758 | ₩106,027 | 0.00% | 1.5만 |
|---|
| 2026.06.01 | ₩105,638 | ₩106,172 | ₩105,061 | ₩105,557 | -0.08% | 4.6만 |
|---|
| 2026.05.29 | ₩106,926 | ₩107,610 | ₩106,610 | ₩106,724 | -0.19% | 3.1만 |
|---|
| 2026.05.28 | ₩105,812 | ₩106,697 | ₩105,490 | ₩106,255 | +0.42% | 3.3만 |
|---|
| 2026.05.27 | ₩106,483 | ₩106,483 | ₩105,953 | ₩106,094 | -0.37% | 1.3만 |
|---|
| 2026.05.26 | ₩106,617 | ₩106,778 | ₩106,362 | ₩106,626 | +0.01% | 1.5만 |
|---|
| 2026.05.22 | ₩104,994 | ₩105,289 | ₩104,631 | ₩104,994 | 0.00% | 9.2천 |
|---|
| 2026.05.21 | ₩103,719 | ₩105,289 | ₩103,719 | ₩104,961 | +1.20% | 1.3만 |
|---|
| 2026.05.20 | ₩103,384 | ₩104,806 | ₩103,263 | ₩104,705 | +1.28% | 1.6만 |
|---|
| 2026.05.19 | ₩103,565 | ₩103,906 | ₩103,276 | ₩103,464 | -0.10% | 1.1만 |
|---|
| 2026.05.18 | ₩104,927 | ₩104,994 | ₩104,001 | ₩104,595 | -0.32% | 2.8만 |
|---|
| 2026.05.15 | ₩104,792 | ₩104,806 | ₩104,108 | ₩104,484 | -0.29% | 2만 |
|---|
| 2026.05.14 | ₩106,724 | ₩106,724 | ₩106,331 | ₩106,375 | -0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩106,000 | ₩106,416 | ₩105,866 | ₩106,393 | +0.37% | 1.5만 |
|---|
| 2026.05.12 | ₩105,678 | ₩105,960 | ₩104,886 | ₩105,892 | +0.20% | 1.9만 |
|---|
| 2026.05.11 | ₩106,402 | ₩106,885 | ₩106,375 | ₩106,439 | +0.03% | 1.8만 |
|---|
| 2026.05.08 | ₩106,121 | ₩106,375 | ₩105,866 | ₩106,146 | +0.02% | 1.3만 |
|---|
| 2026.05.07 | ₩106,094 | ₩106,322 | ₩104,833 | ₩104,900 | -1.13% | 1.7만 |
|---|
| 2026.05.06 | ₩105,376 | ₩105,660 | ₩105,275 | ₩105,450 | +0.07% | 2.9만 |
|---|
| 2026.05.05 | ₩103,062 | ₩103,303 | ₩102,753 | ₩103,250 | +0.18% | 1.9만 |
|---|
| 2026.05.04 | ₩102,726 | ₩103,089 | ₩101,747 | ₩102,082 | -0.63% | 2.6만 |
|---|
| 2026.05.01 | ₩103,129 | ₩103,431 | ₩102,686 | ₩102,901 | -0.22% | 1.8만 |
|---|
| 2026.04.30 | ₩102,237 | ₩103,317 | ₩102,082 | ₩103,169 | +0.91% | 2.6만 |
|---|
| 2026.04.29 | ₩101,734 | ₩101,734 | ₩100,620 | ₩100,861 | -0.86% | 2.9만 |
|---|
| 2026.04.28 | ₩101,707 | ₩101,841 | ₩101,512 | ₩101,801 | +0.09% | 2.3만 |
|---|
| 2026.04.27 | ₩102,149 | ₩102,290 | ₩101,955 | ₩102,015 | -0.13% | 1.2만 |
|---|
| 2026.04.24 | ₩101,921 | ₩102,163 | ₩101,331 | ₩101,921 | 0.00% | 2.5만 |
|---|
| 2026.04.23 | ₩102,310 | ₩102,592 | ₩101,036 | ₩101,819 | -0.48% | 1.1만 |
|---|
| 2026.04.22 | ₩103,089 | ₩103,089 | ₩102,505 | ₩102,847 | -0.23% | 9.7천 |
|---|
| 2026.04.21 | ₩103,652 | ₩103,961 | ₩102,163 | ₩102,257 | -1.35% | 2.1만 |
|---|
| 2026.04.20 | ₩104,296 | ₩104,323 | ₩103,853 | ₩104,323 | +0.03% | 1.3만 |
|---|
| 2026.04.17 | ₩105,436 | ₩105,839 | ₩105,014 | ₩105,088 | -0.33% | 2.3만 |
|---|
| 2026.04.16 | ₩103,920 | ₩103,920 | ₩103,317 | ₩103,572 | -0.34% | 1.1만 |
|---|
| 2026.04.15 | ₩103,786 | ₩103,786 | ₩103,156 | ₩103,424 | -0.35% | 1.9만 |
|---|
| 2026.04.14 | ₩103,397 | ₩103,934 | ₩103,397 | ₩103,880 | +0.47% | 1.4만 |
|---|
| 2026.04.13 | ₩101,412 | ₩102,781 | ₩101,412 | ₩102,781 | +1.35% | 1.3만 |
|---|
| 2026.04.10 | ₩102,418 | ₩102,740 | ₩101,895 | ₩102,190 | -0.22% | 2.3만 |
|---|
| 2026.04.09 | ₩101,412 | ₩102,377 | ₩100,902 | ₩101,895 | +0.48% | 3.3만 |
|---|
| 2026.04.08 | ₩102,606 | ₩102,793 | ₩101,385 | ₩102,190 | -0.41% | 3.1만 |
|---|
| 2026.04.07 | ₩98,058 | ₩98,487 | ₩96,935 | ₩98,487 | +0.44% | 1.9만 |
|---|
| 2026.04.06 | ₩98,111 | ₩98,514 | ₩97,816 | ₩98,447 | +0.34% | 2.9만 |
|---|
| 2026.04.02 | ₩95,884 | ₩97,809 | ₩95,884 | ₩97,581 | +1.77% | 3.6만 |
|---|
| 2026.04.01 | ₩98,151 | ₩99,211 | ₩98,151 | ₩98,554 | +0.41% | 1.5만 |
|---|
| 2026.03.31 | ₩94,999 | ₩96,622 | ₩94,690 | ₩96,394 | +1.47% | 5.9만 |
|---|
| 2026.03.30 | ₩94,301 | ₩94,301 | ₩93,201 | ₩93,362 | -1.00% | 1.9만 |
|---|
| 2026.03.27 | ₩93,939 | ₩94,502 | ₩93,322 | ₩93,764 | -0.19% | 3.2만 |
|---|
| 2026.03.26 | ₩95,482 | ₩95,978 | ₩94,445 | ₩94,445 | -1.09% | 3.4만 |
|---|
| 2026.03.25 | ₩96,984 | ₩97,038 | ₩96,246 | ₩96,425 | -0.58% | 2.6만 |
|---|
| 2026.03.24 | ₩94,355 | ₩95,294 | ₩94,073 | ₩94,636 | +0.30% | 2.6만 |
|---|
| 2026.03.23 | ₩94,851 | ₩95,750 | ₩94,357 | ₩95,030 | +0.19% | 2.8만 |
|---|
| 2026.03.20 | ₩95,535 | ₩95,535 | ₩92,880 | ₩93,268 | -2.37% | 1.8만 |
|---|
| 2026.03.19 | ₩94,650 | ₩96,354 | ₩94,368 | ₩95,978 | +1.40% | 13.5만 |
|---|
| 2026.03.18 | ₩97,642 | ₩97,789 | ₩96,542 | ₩96,595 | -1.07% | 3.6만 |
|---|
| 2026.03.17 | ₩98,138 | ₩98,219 | ₩97,668 | ₩97,815 | -0.33% | 3.6만 |
|---|
| 2026.03.16 | ₩97,145 | ₩97,709 | ₩96,957 | ₩97,558 | +0.43% | 1.4만 |
|---|
| 2026.03.13 | ₩97,507 | ₩97,910 | ₩96,075 | ₩96,233 | -1.31% | 2.6만 |
|---|
| 2026.03.12 | ₩98,406 | ₩98,453 | ₩97,534 | ₩97,883 | -0.53% | 2.3만 |
|---|
| 2026.03.11 | ₩99,614 | ₩100,110 | ₩99,104 | ₩99,795 | +0.18% | 2만 |
|---|
| 2026.03.10 | ₩100,446 | ₩101,747 | ₩100,110 | ₩100,110 | -0.33% | 3.5만 |
|---|
| 2026.03.09 | ₩98,272 | ₩99,761 | ₩97,114 | ₩99,761 | +1.52% | 2.5만 |
|---|
| 2026.03.06 | ₩99,278 | ₩100,607 | ₩99,074 | ₩100,043 | +0.77% | 3.4만 |
|---|
| 2026.03.05 | ₩101,371 | ₩101,948 | ₩99,983 | ₩101,009 | -0.36% | 2.5만 |
|---|
| 2026.03.04 | ₩101,687 | ₩102,646 | ₩101,666 | ₩102,592 | +0.89% | 2.3만 |
|---|
| 2026.03.03 | ₩100,915 | ₩102,002 | ₩99,372 | ₩101,666 | +0.74% | 6.7만 |
|---|
| 2026.03.02 | ₩104,980 | ₩105,550 | ₩104,745 | ₩105,034 | +0.05% | 3.4만 |
|---|
| 2026.02.27 | ₩106,174 | ₩106,885 | ₩106,174 | ₩106,563 | +0.37% | 3.2만 |
|---|
| 2026.02.26 | ₩105,973 | ₩106,282 | ₩105,289 | ₩106,255 | +0.27% | 2.5만 |
|---|
| 2026.02.25 | ₩105,597 | ₩106,255 | ₩105,597 | ₩106,053 | +0.43% | 3만 |
|---|
| 2026.02.24 | ₩104,645 | ₩105,477 | ₩104,477 | ₩105,294 | +0.62% | 4만 |
|---|
| 2026.02.23 | ₩105,168 | ₩105,329 | ₩104,497 | ₩104,900 | -0.26% | 3.1만 |
|---|
| 2026.02.20 | ₩104,309 | ₩105,262 | ₩104,309 | ₩105,155 | +0.81% | 2.6만 |
|---|
| 2026.02.19 | ₩103,974 | ₩104,444 | ₩103,779 | ₩104,444 | +0.45% | 2.4만 |
|---|
| 2026.02.18 | ₩104,390 | ₩104,940 | ₩104,108 | ₩104,403 | +0.01% | 2.8만 |
|---|
| 2026.02.17 | ₩103,759 | ₩104,336 | ₩102,875 | ₩104,229 | +0.45% | 1.4만 |
|---|
| 2026.02.13 | ₩103,907 | ₩104,537 | ₩103,182 | ₩104,444 | +0.52% | 3.3만 |
|---|
| 2026.02.12 | ₩105,705 | ₩105,705 | ₩103,900 | ₩104,135 | -1.48% | 2.6만 |
|---|
| 2026.02.11 | ₩105,232 | ₩105,490 | ₩104,444 | ₩105,329 | +0.09% | 2.8만 |
|---|
| 2026.02.10 | ₩104,564 | ₩105,047 | ₩104,564 | ₩104,806 | +0.23% | 3.3만 |
|---|
| 2026.02.09 | ₩102,713 | ₩103,894 | ₩102,713 | ₩103,733 | +0.99% | 3.3만 |
|---|
| 2026.02.06 | ₩100,459 | ₩101,626 | ₩100,459 | ₩101,573 | +1.11% | 2.3만 |
|---|
| 2026.02.05 | ₩100,311 | ₩100,557 | ₩99,486 | ₩99,547 | -0.76% | 2.1만 |
|---|
| 2026.02.04 | ₩102,149 | ₩102,149 | ₩100,754 | ₩101,331 | -0.80% | 2.7만 |
|---|
| 2026.02.03 | ₩100,338 | ₩100,982 | ₩99,983 | ₩100,982 | +0.64% | 1.9만 |
|---|
| 2026.02.02 | ₩99,493 | ₩99,949 | ₩99,278 | ₩99,748 | +0.26% | 4.8만 |
|---|
| 2026.01.30 | ₩101,076 | ₩101,076 | ₩99,410 | ₩100,057 | -1.01% | 3.5만 |
|---|
| 2026.01.29 | ₩103,115 | ₩103,115 | ₩101,103 | ₩102,592 | -0.51% | 2.7만 |
|---|
| 2026.01.28 | ₩102,445 | ₩102,445 | ₩101,680 | ₩102,243 | -0.20% | 2.3만 |
|---|
| 2026.01.27 | ₩102,056 | ₩102,977 | ₩102,056 | ₩102,977 | +0.90% | 6.1만 |
|---|
| 2026.01.26 | ₩101,747 | ₩101,988 | ₩101,385 | ₩101,412 | -0.33% | 2.6만 |
|---|
| 2026.01.23 | ₩100,244 | ₩101,063 | ₩100,003 | ₩100,967 | +0.72% | 3.7만 |
|---|
| 2026.01.22 | ₩99,547 | ₩100,325 | ₩99,547 | ₩100,083 | +0.54% | 37.3만 |
|---|
| 2026.01.21 | ₩98,339 | ₩98,842 | ₩98,037 | ₩98,801 | +0.47% | 1.9만 |
|---|
| 2026.01.20 | ₩97,481 | ₩98,072 | ₩97,481 | ₩97,695 | +0.22% | 2.9만 |
|---|
| 2026.01.16 | ₩98,326 | ₩98,366 | ₩97,923 | ₩98,292 | -0.03% | 3.2만 |
|---|
| 2026.01.15 | ₩97,856 | ₩98,118 | ₩97,642 | ₩97,762 | -0.10% | 3.6만 |
|---|
| 2026.01.14 | ₩97,320 | ₩97,642 | ₩97,320 | ₩97,642 | +0.33% | 2.2만 |
|---|
| 2026.01.13 | ₩97,588 | ₩97,588 | ₩96,897 | ₩97,105 | -0.49% | 2.3만 |
|---|
| 2026.01.12 | ₩97,253 | ₩97,870 | ₩97,253 | ₩97,791 | +0.55% | 2.7만 |
|---|
| 2026.01.09 | ₩96,662 | ₩97,159 | ₩96,542 | ₩97,038 | +0.39% | 13만 |
|---|
| 2026.01.08 | ₩95,938 | ₩96,407 | ₩95,857 | ₩96,381 | +0.46% | 2.7만 |
|---|
| 2026.01.07 | ₩96,072 | ₩96,258 | ₩95,683 | ₩96,099 | +0.03% | 1.5만 |
|---|
| 2026.01.06 | ₩95,643 | ₩95,951 | ₩95,535 | ₩95,837 | +0.20% | 3.3만 |
|---|
| 2026.01.05 | ₩94,650 | ₩95,549 | ₩94,650 | ₩95,549 | +0.95% | 2.4만 |
|---|
| 2026.01.02 | ₩94,341 | ₩94,489 | ₩93,873 | ₩94,382 | +0.04% | 3.2만 |
|---|
| 2025.12.31 | ₩93,885 | ₩93,885 | ₩93,563 | ₩93,657 | -0.24% | 1.9만 |
|---|
| 2025.12.30 | ₩94,556 | ₩94,556 | ₩94,073 | ₩94,153 | -0.43% | 3.8만 |
|---|
| 2025.12.29 | ₩93,899 | ₩94,073 | ₩93,697 | ₩94,019 | +0.13% | 2만 |
|---|
| 2025.12.26 | ₩94,341 | ₩94,341 | ₩94,013 | ₩94,153 | -0.20% | 1.3만 |
|---|
| 2025.12.24 | ₩94,127 | ₩94,194 | ₩94,006 | ₩94,167 | +0.04% | 1.7만 |
|---|
| 2025.12.23 | ₩93,764 | ₩94,019 | ₩93,697 | ₩94,006 | +0.26% | 5.1만 |
|---|
| 2025.12.22 | ₩93,067 | ₩93,510 | ₩93,061 | ₩93,429 | +0.39% | 1.3만 |
|---|
| 2025.12.19 | ₩92,651 | ₩92,933 | ₩92,597 | ₩92,651 | 0.00% | 1.8만 |
|---|
| 2025.12.18 | ₩92,034 | ₩92,570 | ₩91,883 | ₩92,114 | +0.09% | 5.6만 |
|---|
| 2025.12.17 | ₩91,859 | ₩92,061 | ₩91,378 | ₩91,417 | -0.48% | 1.1만 |
|---|
| 2025.12.16 | ₩92,262 | ₩92,262 | ₩91,692 | ₩91,886 | -0.41% | 1.9만 |
|---|
| 2025.12.15 | ₩93,711 | ₩93,711 | ₩93,204 | ₩93,402 | -0.33% | 1.2만 |
|---|
| 2025.12.12 | ₩93,429 | ₩93,603 | ₩92,478 | ₩92,933 | -0.53% | 1.1만 |
|---|
| 2025.12.11 | ₩93,040 | ₩93,523 | ₩92,879 | ₩93,389 | +0.37% | 1.1만 |
|---|
| 2025.12.10 | ₩92,074 | ₩92,946 | ₩91,889 | ₩92,946 | +0.95% | 9.9천 |
|---|
| 2025.12.09 | ₩92,329 | ₩92,342 | ₩92,087 | ₩92,141 | -0.20% | 1.7만 |
|---|
| 2025.12.08 | ₩92,772 | ₩92,772 | ₩92,114 | ₩92,248 | -0.56% | 1.2만 |
|---|
| 2025.12.05 | ₩92,745 | ₩92,758 | ₩92,436 | ₩92,503 | -0.26% | 4.3천 |
|---|
| 2025.12.04 | ₩92,101 | ₩92,396 | ₩92,101 | ₩92,222 | +0.13% | 1.1만 |
|---|
| 2025.12.03 | ₩91,591 | ₩92,087 | ₩91,524 | ₩92,074 | +0.53% | 1.1만 |
|---|
| 2025.12.02 | ₩91,792 | ₩91,792 | ₩91,215 | ₩91,490 | -0.33% | 8.9천 |
|---|
| 2025.12.01 | ₩91,833 | ₩92,114 | ₩91,807 | ₩91,807 | -0.03% | 1.6만 |
|---|
| 2025.11.28 | ₩91,806 | ₩92,239 | ₩91,718 | ₩92,239 | +0.47% | 5.2천 |
|---|
| 2025.11.26 | ₩90,357 | ₩91,135 | ₩90,311 | ₩91,068 | +0.79% | 1.2만 |
|---|
| 2025.11.25 | ₩89,257 | ₩89,968 | ₩88,854 | ₩89,927 | +0.75% | 2만 |
|---|
| 2025.11.24 | ₩88,170 | ₩88,843 | ₩88,153 | ₩88,843 | +0.76% | 1.1만 |
|---|
| 2025.11.21 | ₩87,177 | ₩88,197 | ₩87,177 | ₩87,971 | +0.91% | 1.5만 |
|---|
| 2025.11.20 | ₩88,505 | ₩88,693 | ₩86,815 | ₩86,828 | -1.89% | 3.3만 |
|---|
| 2025.11.19 | ₩88,505 | ₩88,546 | ₩87,910 | ₩88,083 | -0.48% | 8.7천 |
|---|
| 2025.11.18 | ₩87,888 | ₩88,344 | ₩87,506 | ₩88,071 | +0.21% | 5.4천 |
|---|
| 2025.11.17 | ₩89,901 | ₩89,930 | ₩88,868 | ₩89,055 | -0.94% | 2만 |
|---|
| 2025.11.14 | ₩89,498 | ₩90,182 | ₩89,498 | ₩89,962 | +0.52% | 1.2만 |
|---|
| 2025.11.13 | ₩91,121 | ₩91,121 | ₩90,008 | ₩90,115 | -1.10% | 2.2만 |
|---|
| 2025.11.12 | ₩90,652 | ₩91,041 | ₩90,638 | ₩91,033 | +0.42% | 6.6천 |
|---|
| 2025.11.11 | ₩90,138 | ₩90,384 | ₩90,088 | ₩90,384 | +0.27% | 8.3천 |
|---|
| 2025.11.10 | ₩89,860 | ₩90,217 | ₩89,612 | ₩90,217 | +0.40% | 1.8만 |
|---|
| 2025.11.07 | ₩88,183 | ₩88,923 | ₩88,119 | ₩88,923 | +0.84% | 5.2천 |
|---|
| 2025.11.06 | ₩88,921 | ₩88,961 | ₩88,377 | ₩88,519 | -0.45% | 7.4천 |
|---|
| 2025.11.05 | ₩88,801 | ₩89,122 | ₩88,707 | ₩89,041 | +0.27% | 1.1만 |
|---|
| 2025.11.04 | ₩89,230 | ₩89,297 | ₩88,707 | ₩88,709 | -0.58% | 1.2만 |
|---|
| 2025.11.03 | ₩90,021 | ₩90,021 | ₩89,673 | ₩89,903 | -0.13% | 4.2천 |
|---|
| 2025.10.31 | ₩90,056 | ₩90,129 | ₩89,646 | ₩90,021 | -0.04% | 1.6만 |
|---|
| 2025.10.30 | ₩89,995 | ₩90,679 | ₩89,995 | ₩90,361 | +0.41% | 1만 |
|---|
| 2025.10.29 | ₩91,041 | ₩91,121 | ₩90,182 | ₩90,545 | -0.55% | 2.9만 |
|---|
| 2025.10.28 | ₩90,960 | ₩91,323 | ₩90,813 | ₩91,079 | +0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩91,792 | ₩91,792 | ₩91,484 | ₩91,686 | -0.12% | 1.4만 |
|---|
| 2025.10.24 | ₩91,417 | ₩91,417 | ₩91,245 | ₩91,325 | -0.10% | 1.7만 |
|---|
| 2025.10.23 | ₩90,880 | ₩91,162 | ₩90,880 | ₩91,120 | +0.26% | 9.7천 |
|---|
| 2025.10.22 | ₩89,807 | ₩90,035 | ₩89,605 | ₩89,969 | +0.18% | 1.7만 |
|---|
| 2025.10.21 | ₩90,209 | ₩90,209 | ₩89,646 | ₩89,801 | -0.45% | 1.5만 |
|---|
| 2025.10.20 | ₩90,638 | ₩91,028 | ₩90,585 | ₩91,001 | +0.40% | 8.2천 |
|---|
| 2025.10.17 | ₩90,048 | ₩90,303 | ₩89,793 | ₩90,219 | +0.19% | 1.1만 |
|---|
| 2025.10.16 | ₩90,598 | ₩91,054 | ₩90,343 | ₩90,598 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩90,708 | ₩90,732 | ₩90,182 | ₩90,551 | -0.17% | 4.4천 |
|---|
| 2025.10.14 | ₩89,015 | ₩90,062 | ₩89,015 | ₩89,813 | +0.90% | 9.7천 |
|---|
| 2025.10.13 | ₩89,163 | ₩89,699 | ₩89,163 | ₩89,673 | +0.57% | 1.5만 |
|---|
| 2025.10.10 | ₩90,008 | ₩90,008 | ₩88,626 | ₩88,680 | -1.48% | 2.7만 |
|---|