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 | ₩103,798 | ₩104,294 | ₩103,798 | ₩104,294 | +0.48% | 1.8만 |
| 2026.10.08 | ₩103,020 | ₩103,328 | ₩102,617 | ₩103,328 | +0.30% | 2.3만 |
| 2026.10.07 | ₩103,811 | ₩103,832 | ₩103,416 | ₩103,758 | -0.05% | 1.9만 |
| 2026.10.06 | ₩105,005 | ₩105,175 | ₩104,844 | ₩104,885 | -0.11% | 2만 |
| 2026.10.05 | ₩104,415 | ₩104,830 | ₩103,838 | ₩104,659 | +0.23% | 1.7만 |
| 2026.10.02 | ₩104,549 | ₩104,965 | ₩104,241 | ₩104,709 | +0.15% | 1.3만 |
| 2026.10.01 | ₩103,798 | ₩104,052 | ₩103,430 | ₩103,825 | +0.03% | 2.4만 |
| 2026.09.30 | ₩105,475 | ₩105,690 | ₩104,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,819 |
| -0.62% |
| 1.3만 |
| 2026.09.29 | ₩104,710 | ₩105,166 | ₩104,227 | ₩104,938 | +0.22% | 3.3만 |
|---|
| 2026.09.28 | ₩105,301 | ₩105,703 | ₩105,079 | ₩105,354 | +0.05% | 1.3만 |
|---|
| 2026.09.25 | ₩105,810 | ₩106,213 | ₩105,529 | ₩106,166 | +0.34% | 1.6만 |
|---|
| 2026.09.24 | ₩105,421 | ₩105,596 | ₩104,697 | ₩105,395 | -0.03% | 3.8만 |
|---|
| 2026.09.23 | ₩106,723 | ₩106,723 | ₩105,649 | ₩105,945 | -0.73% | 2.7만 |
|---|
| 2026.09.22 | ₩107,192 | ₩107,715 | ₩106,988 | ₩107,658 | +0.43% | 2.2만 |
|---|
| 2026.09.21 | ₩107,112 | ₩107,112 | ₩106,656 | ₩106,864 | -0.23% | 1.8만 |
|---|
| 2026.09.18 | ₩106,267 | ₩106,293 | ₩105,784 | ₩106,252 | -0.01% | 1.5만 |
|---|
| 2026.09.17 | ₩107,004 | ₩107,018 | ₩106,589 | ₩106,776 | -0.21% | 2.7만 |
|---|
| 2026.09.16 | ₩106,213 | ₩106,642 | ₩104,898 | ₩105,596 | -0.58% | 2.1만 |
|---|
| 2026.09.15 | ₩105,663 | ₩105,663 | ₩105,180 | ₩105,649 | -0.01% | 1.6만 |
|---|
| 2026.09.14 | ₩105,837 | ₩106,320 | ₩105,502 | ₩105,985 | +0.14% | 2.8만 |
|---|
| 2026.09.11 | ₩106,937 | ₩106,978 | ₩106,615 | ₩106,692 | -0.23% | 1.7만 |
|---|
| 2026.09.10 | ₩106,401 | ₩106,401 | ₩105,804 | ₩105,931 | -0.44% | 4.8만 |
|---|
| 2026.09.09 | ₩107,635 | ₩107,856 | ₩107,018 | ₩107,112 | -0.49% | 2.2만 |
|---|
| 2026.09.08 | ₩108,292 | ₩108,292 | ₩107,642 | ₩107,742 | -0.51% | 1.3만 |
|---|
| 2026.09.04 | ₩108,346 | ₩108,950 | ₩108,292 | ₩108,802 | +0.42% | 1.6만 |
|---|
| 2026.09.03 | ₩108,279 | ₩108,896 | ₩108,279 | ₩108,714 | +0.40% | 1.2만 |
|---|
| 2026.09.02 | ₩106,897 | ₩107,192 | ₩106,860 | ₩107,148 | +0.23% | 8.4천 |
|---|
| 2026.09.01 | ₩107,192 | ₩107,622 | ₩106,669 | ₩106,817 | -0.35% | 1.6만 |
|---|
| 2026.08.31 | ₩108,172 | ₩108,413 | ₩107,749 | ₩108,019 | -0.14% | 2.1만 |
|---|
| 2026.08.28 | ₩109,097 | ₩109,097 | ₩107,789 | ₩108,118 | -0.90% | 2.2만 |
|---|
| 2026.08.27 | ₩108,587 | ₩108,990 | ₩108,346 | ₩108,842 | +0.23% | 2.7만 |
|---|
| 2026.08.26 | ₩108,708 | ₩108,708 | ₩108,253 | ₩108,363 | -0.32% | 1.2만 |
|---|
| 2026.08.25 | ₩108,279 | ₩108,748 | ₩108,078 | ₩108,748 | +0.43% | 1.7만 |
|---|
| 2026.08.24 | ₩108,011 | ₩108,011 | ₩107,581 | ₩107,809 | -0.19% | 1.3만 |
|---|
| 2026.08.21 | ₩108,198 | ₩108,198 | ₩107,850 | ₩107,984 | -0.20% | 1.6만 |
|---|
| 2026.08.20 | ₩107,018 | ₩107,326 | ₩106,776 | ₩106,991 | -0.03% | 1.6만 |
|---|
| 2026.08.19 | ₩107,098 | ₩107,200 | ₩106,669 | ₩107,085 | -0.01% | 1만 |
|---|
| 2026.08.18 | ₩107,058 | ₩107,132 | ₩106,253 | ₩106,267 | -0.74% | 2.1만 |
|---|
| 2026.08.17 | ₩107,514 | ₩107,783 | ₩107,313 | ₩107,528 | +0.01% | 3.3만 |
|---|
| 2026.08.14 | ₩107,769 | ₩107,944 | ₩107,581 | ₩107,613 | -0.14% | 2.3만 |
|---|
| 2026.08.13 | ₩107,313 | ₩107,447 | ₩107,002 | ₩107,286 | -0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩107,326 | ₩107,367 | ₩106,830 | ₩106,937 | -0.36% | 1.8만 |
|---|
| 2026.08.11 | ₩106,589 | ₩106,656 | ₩106,159 | ₩106,319 | -0.25% | 1.4만 |
|---|
| 2026.08.10 | ₩106,401 | ₩106,481 | ₩106,052 | ₩106,350 | -0.05% | 2.9만 |
|---|
| 2026.08.07 | ₩106,709 | ₩106,877 | ₩106,508 | ₩106,834 | +0.12% | 2.1만 |
|---|
| 2026.08.06 | ₩105,703 | ₩105,797 | ₩105,260 | ₩105,569 | -0.13% | 2.4만 |
|---|
| 2026.08.05 | ₩105,649 | ₩105,825 | ₩105,401 | ₩105,401 | -0.23% | 3.5만 |
|---|
| 2026.08.04 | ₩103,811 | ₩104,751 | ₩103,744 | ₩104,594 | +0.75% | 1.5만 |
|---|
| 2026.08.03 | ₩102,456 | ₩103,141 | ₩102,456 | ₩103,131 | +0.66% | 1.3만 |
|---|
| 2026.07.31 | ₩102,658 | ₩102,658 | ₩101,491 | ₩102,483 | -0.17% | 3.4만 |
|---|
| 2026.07.30 | ₩101,625 | ₩103,114 | ₩101,584 | ₩103,100 | +1.45% | 2.4만 |
|---|
| 2026.07.29 | ₩101,048 | ₩101,893 | ₩100,075 | ₩100,551 | -0.49% | 5.3만 |
|---|
| 2026.07.28 | ₩101,195 | ₩101,772 | ₩100,907 | ₩101,517 | +0.32% | 2.8만 |
|---|
| 2026.07.27 | ₩102,577 | ₩102,577 | ₩101,497 | ₩101,951 | -0.61% | 1.5만 |
|---|
| 2026.07.24 | ₩101,303 | ₩101,839 | ₩101,152 | ₩101,356 | +0.05% | 2.3만 |
|---|
| 2026.07.23 | ₩101,262 | ₩101,262 | ₩100,498 | ₩100,637 | -0.62% | 2만 |
|---|
| 2026.07.22 | ₩102,148 | ₩102,322 | ₩101,979 | ₩102,004 | -0.14% | 1.4만 |
|---|
| 2026.07.21 | ₩100,766 | ₩101,719 | ₩100,712 | ₩101,672 | +0.90% | 2.4만 |
|---|
| 2026.07.20 | ₩100,793 | ₩100,793 | ₩100,142 | ₩100,142 | -0.65% | 7.8천 |
|---|
| 2026.07.17 | ₩100,189 | ₩100,833 | ₩99,854 | ₩100,659 | +0.47% | 5만 |
|---|
| 2026.07.16 | ₩101,826 | ₩101,826 | ₩101,330 | ₩101,464 | -0.36% | 9.2천 |
|---|
| 2026.07.15 | ₩101,953 | ₩102,510 | ₩101,555 | ₩102,281 | +0.32% | 1.9만 |
|---|
| 2026.07.14 | ₩101,772 | ₩102,255 | ₩101,477 | ₩101,542 | -0.23% | 1.2만 |
|---|
| 2026.07.13 | ₩101,289 | ₩101,289 | ₩100,531 | ₩100,645 | -0.64% | 2.7만 |
|---|
| 2026.07.10 | ₩101,759 | ₩101,920 | ₩101,182 | ₩101,759 | 0.00% | 4.1만 |
|---|
| 2026.07.09 | ₩100,793 | ₩101,128 | ₩100,726 | ₩101,128 | +0.33% | 5.4만 |
|---|
| 2026.07.08 | ₩100,578 | ₩100,833 | ₩99,907 | ₩100,745 | +0.17% | 9.6만 |
|---|
| 2026.07.07 | ₩102,752 | ₩102,752 | ₩101,504 | ₩101,598 | -1.12% | 2.2만 |
|---|
| 2026.07.06 | ₩103,422 | ₩103,621 | ₩103,114 | ₩103,503 | +0.08% | 1.5만 |
|---|
| 2026.07.02 | ₩102,644 | ₩102,953 | ₩101,705 | ₩102,139 | -0.49% | 1.7만 |
|---|
| 2026.07.01 | ₩101,034 | ₩101,853 | ₩101,034 | ₩101,427 | +0.39% | 18.3만 |
|---|
| 2026.06.30 | ₩100,887 | ₩101,155 | ₩100,605 | ₩100,967 | +0.08% | 1.8만 |
|---|
| 2026.06.29 | ₩101,034 | ₩101,128 | ₩100,498 | ₩101,075 | +0.04% | 3.4만 |
|---|
| 2026.06.26 | ₩100,444 | ₩101,075 | ₩100,350 | ₩100,632 | +0.19% | 2.2만 |
|---|
| 2026.06.25 | ₩100,914 | ₩101,383 | ₩100,617 | ₩100,837 | -0.08% | 2.9만 |
|---|
| 2026.06.24 | ₩100,015 | ₩100,779 | ₩100,015 | ₩100,431 | +0.42% | 2.2만 |
|---|
| 2026.06.23 | ₩100,981 | ₩101,370 | ₩100,793 | ₩100,927 | -0.05% | 2.1만 |
|---|
| 2026.06.22 | ₩103,114 | ₩103,302 | ₩102,805 | ₩103,047 | -0.07% | 2.3만 |
|---|
| 2026.06.18 | ₩103,409 | ₩103,409 | ₩102,812 | ₩103,060 | -0.34% | 3.2만 |
|---|
| 2026.06.17 | ₩104,415 | ₩104,898 | ₩102,846 | ₩102,859 | -1.49% | 2.6만 |
|---|
| 2026.06.16 | ₩104,294 | ₩104,536 | ₩104,070 | ₩104,160 | -0.13% | 2.2만 |
|---|
| 2026.06.15 | ₩104,469 | ₩104,673 | ₩103,959 | ₩104,133 | -0.32% | 2.3만 |
|---|
| 2026.06.12 | ₩102,765 | ₩103,315 | ₩102,403 | ₩103,168 | +0.39% | 1.4만 |
|---|
| 2026.06.11 | ₩100,712 | ₩102,644 | ₩100,256 | ₩102,443 | +1.72% | 2.7만 |
|---|
| 2026.06.10 | ₩100,672 | ₩101,142 | ₩99,767 | ₩99,787 | -0.88% | 1.8만 |
|---|
| 2026.06.09 | ₩102,497 | ₩102,725 | ₩100,129 | ₩101,195 | -1.27% | 3.6만 |
|---|
| 2026.06.08 | ₩103,382 | ₩103,489 | ₩102,617 | ₩102,953 | -0.42% | 4.5만 |
|---|
| 2026.06.05 | ₩104,274 | ₩104,274 | ₩102,255 | ₩102,361 | -1.83% | 1.3만 |
|---|
| 2026.06.04 | ₩105,395 | ₩105,623 | ₩105,059 | ₩105,556 | +0.15% | 1.9만 |
|---|
| 2026.06.03 | ₩105,193 | ₩105,462 | ₩104,871 | ₩104,871 | -0.31% | 1.1만 |
|---|
| 2026.06.02 | ₩106,025 | ₩106,441 | ₩105,757 | ₩106,025 | 0.00% | 1.5만 |
|---|
| 2026.06.01 | ₩105,636 | ₩106,170 | ₩105,059 | ₩105,556 | -0.08% | 4.6만 |
|---|
| 2026.05.29 | ₩106,924 | ₩107,608 | ₩106,609 | ₩106,723 | -0.19% | 3.1만 |
|---|
| 2026.05.28 | ₩105,810 | ₩106,696 | ₩105,488 | ₩106,253 | +0.42% | 3.3만 |
|---|
| 2026.05.27 | ₩106,481 | ₩106,481 | ₩105,951 | ₩106,092 | -0.37% | 1.3만 |
|---|
| 2026.05.26 | ₩106,615 | ₩106,776 | ₩106,360 | ₩106,625 | +0.01% | 1.5만 |
|---|
| 2026.05.22 | ₩104,992 | ₩105,287 | ₩104,630 | ₩104,992 | 0.00% | 9.2천 |
|---|
| 2026.05.21 | ₩103,718 | ₩105,287 | ₩103,718 | ₩104,960 | +1.20% | 1.3만 |
|---|
| 2026.05.20 | ₩103,382 | ₩104,804 | ₩103,261 | ₩104,704 | +1.28% | 1.6만 |
|---|
| 2026.05.19 | ₩103,563 | ₩103,904 | ₩103,275 | ₩103,463 | -0.10% | 1.1만 |
|---|
| 2026.05.18 | ₩104,925 | ₩104,992 | ₩103,999 | ₩104,594 | -0.32% | 2.8만 |
|---|
| 2026.05.15 | ₩104,791 | ₩104,804 | ₩104,107 | ₩104,482 | -0.29% | 2만 |
|---|
| 2026.05.14 | ₩106,723 | ₩106,723 | ₩106,330 | ₩106,374 | -0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩105,998 | ₩106,414 | ₩105,864 | ₩106,391 | +0.37% | 1.5만 |
|---|
| 2026.05.12 | ₩105,676 | ₩105,958 | ₩104,885 | ₩105,891 | +0.20% | 1.9만 |
|---|
| 2026.05.11 | ₩106,401 | ₩106,884 | ₩106,374 | ₩106,437 | +0.03% | 1.8만 |
|---|
| 2026.05.08 | ₩106,119 | ₩106,374 | ₩105,864 | ₩106,144 | +0.02% | 1.3만 |
|---|
| 2026.05.07 | ₩106,092 | ₩106,320 | ₩104,831 | ₩104,898 | -1.13% | 1.7만 |
|---|
| 2026.05.06 | ₩105,374 | ₩105,659 | ₩105,274 | ₩105,448 | +0.07% | 2.9만 |
|---|
| 2026.05.05 | ₩103,060 | ₩103,302 | ₩102,752 | ₩103,248 | +0.18% | 1.9만 |
|---|
| 2026.05.04 | ₩102,725 | ₩103,087 | ₩101,745 | ₩102,081 | -0.63% | 2.6만 |
|---|
| 2026.05.01 | ₩103,127 | ₩103,429 | ₩102,685 | ₩102,899 | -0.22% | 1.8만 |
|---|
| 2026.04.30 | ₩102,235 | ₩103,315 | ₩102,081 | ₩103,168 | +0.91% | 2.6만 |
|---|
| 2026.04.29 | ₩101,732 | ₩101,732 | ₩100,619 | ₩100,860 | -0.86% | 2.9만 |
|---|
| 2026.04.28 | ₩101,705 | ₩101,839 | ₩101,511 | ₩101,799 | +0.09% | 2.3만 |
|---|
| 2026.04.27 | ₩102,148 | ₩102,289 | ₩101,953 | ₩102,014 | -0.13% | 1.2만 |
|---|
| 2026.04.24 | ₩101,920 | ₩102,161 | ₩101,330 | ₩101,920 | 0.00% | 2.5만 |
|---|
| 2026.04.23 | ₩102,309 | ₩102,591 | ₩101,034 | ₩101,818 | -0.48% | 1.1만 |
|---|
| 2026.04.22 | ₩103,087 | ₩103,087 | ₩102,503 | ₩102,846 | -0.23% | 9.7천 |
|---|
| 2026.04.21 | ₩103,650 | ₩103,959 | ₩102,161 | ₩102,255 | -1.35% | 2.1만 |
|---|
| 2026.04.20 | ₩104,294 | ₩104,321 | ₩103,852 | ₩104,321 | +0.03% | 1.3만 |
|---|
| 2026.04.17 | ₩105,435 | ₩105,837 | ₩105,012 | ₩105,086 | -0.33% | 2.3만 |
|---|
| 2026.04.16 | ₩103,919 | ₩103,919 | ₩103,315 | ₩103,570 | -0.34% | 1.1만 |
|---|
| 2026.04.15 | ₩103,785 | ₩103,785 | ₩103,154 | ₩103,422 | -0.35% | 1.9만 |
|---|
| 2026.04.14 | ₩103,396 | ₩103,932 | ₩103,396 | ₩103,879 | +0.47% | 1.4만 |
|---|
| 2026.04.13 | ₩101,410 | ₩102,780 | ₩101,410 | ₩102,780 | +1.35% | 1.3만 |
|---|
| 2026.04.10 | ₩102,416 | ₩102,738 | ₩101,893 | ₩102,188 | -0.22% | 2.3만 |
|---|
| 2026.04.09 | ₩101,410 | ₩102,376 | ₩100,900 | ₩101,893 | +0.48% | 3.3만 |
|---|
| 2026.04.08 | ₩102,604 | ₩102,792 | ₩101,383 | ₩102,188 | -0.41% | 3.1만 |
|---|
| 2026.04.07 | ₩98,056 | ₩98,485 | ₩96,933 | ₩98,485 | +0.44% | 1.9만 |
|---|
| 2026.04.06 | ₩98,110 | ₩98,512 | ₩97,815 | ₩98,445 | +0.34% | 2.9만 |
|---|
| 2026.04.02 | ₩95,883 | ₩97,808 | ₩95,883 | ₩97,580 | +1.77% | 3.6만 |
|---|
| 2026.04.01 | ₩98,150 | ₩99,210 | ₩98,150 | ₩98,552 | +0.41% | 1.5만 |
|---|
| 2026.03.31 | ₩94,997 | ₩96,621 | ₩94,689 | ₩96,393 | +1.47% | 5.9만 |
|---|
| 2026.03.30 | ₩94,300 | ₩94,300 | ₩93,200 | ₩93,361 | -1.00% | 1.9만 |
|---|
| 2026.03.27 | ₩93,937 | ₩94,501 | ₩93,320 | ₩93,763 | -0.19% | 3.2만 |
|---|
| 2026.03.26 | ₩95,480 | ₩95,977 | ₩94,443 | ₩94,443 | -1.09% | 3.4만 |
|---|
| 2026.03.25 | ₩96,983 | ₩97,036 | ₩96,245 | ₩96,423 | -0.58% | 2.6만 |
|---|
| 2026.03.24 | ₩94,353 | ₩95,292 | ₩94,072 | ₩94,635 | +0.30% | 2.6만 |
|---|
| 2026.03.23 | ₩94,850 | ₩95,749 | ₩94,356 | ₩95,028 | +0.19% | 2.8만 |
|---|
| 2026.03.20 | ₩95,534 | ₩95,534 | ₩92,879 | ₩93,267 | -2.37% | 1.8만 |
|---|
| 2026.03.19 | ₩94,648 | ₩96,352 | ₩94,367 | ₩95,977 | +1.40% | 13.5만 |
|---|
| 2026.03.18 | ₩97,640 | ₩97,788 | ₩96,540 | ₩96,594 | -1.07% | 3.6만 |
|---|
| 2026.03.17 | ₩98,137 | ₩98,217 | ₩97,667 | ₩97,813 | -0.33% | 3.6만 |
|---|
| 2026.03.16 | ₩97,144 | ₩97,707 | ₩96,956 | ₩97,557 | +0.43% | 1.4만 |
|---|
| 2026.03.13 | ₩97,506 | ₩97,909 | ₩96,073 | ₩96,232 | -1.31% | 2.6만 |
|---|
| 2026.03.12 | ₩98,405 | ₩98,452 | ₩97,533 | ₩97,882 | -0.53% | 2.3만 |
|---|
| 2026.03.11 | ₩99,612 | ₩100,109 | ₩99,103 | ₩99,793 | +0.18% | 2만 |
|---|
| 2026.03.10 | ₩100,444 | ₩101,745 | ₩100,109 | ₩100,109 | -0.33% | 3.5만 |
|---|
| 2026.03.09 | ₩98,271 | ₩99,760 | ₩97,113 | ₩99,760 | +1.52% | 2.5만 |
|---|
| 2026.03.06 | ₩99,277 | ₩100,605 | ₩99,073 | ₩100,042 | +0.77% | 3.4만 |
|---|
| 2026.03.05 | ₩101,370 | ₩101,947 | ₩99,981 | ₩101,008 | -0.36% | 2.5만 |
|---|
| 2026.03.04 | ₩101,685 | ₩102,644 | ₩101,665 | ₩102,591 | +0.89% | 2.3만 |
|---|
| 2026.03.03 | ₩100,914 | ₩102,000 | ₩99,371 | ₩101,665 | +0.74% | 6.7만 |
|---|
| 2026.03.02 | ₩104,979 | ₩105,549 | ₩104,744 | ₩105,032 | +0.05% | 3.4만 |
|---|
| 2026.02.27 | ₩106,173 | ₩106,884 | ₩106,173 | ₩106,562 | +0.37% | 3.2만 |
|---|
| 2026.02.26 | ₩105,971 | ₩106,280 | ₩105,287 | ₩106,253 | +0.27% | 2.5만 |
|---|
| 2026.02.25 | ₩105,596 | ₩106,253 | ₩105,596 | ₩106,052 | +0.43% | 3만 |
|---|
| 2026.02.24 | ₩104,643 | ₩105,475 | ₩104,476 | ₩105,293 | +0.62% | 4만 |
|---|
| 2026.02.23 | ₩105,166 | ₩105,327 | ₩104,496 | ₩104,898 | -0.26% | 3.1만 |
|---|
| 2026.02.20 | ₩104,308 | ₩105,260 | ₩104,308 | ₩105,153 | +0.81% | 2.6만 |
|---|
| 2026.02.19 | ₩103,972 | ₩104,442 | ₩103,778 | ₩104,442 | +0.45% | 2.4만 |
|---|
| 2026.02.18 | ₩104,388 | ₩104,938 | ₩104,107 | ₩104,402 | +0.01% | 2.8만 |
|---|
| 2026.02.17 | ₩103,758 | ₩104,335 | ₩102,874 | ₩104,227 | +0.45% | 1.4만 |
|---|
| 2026.02.13 | ₩103,905 | ₩104,536 | ₩103,181 | ₩104,442 | +0.52% | 3.3만 |
|---|
| 2026.02.12 | ₩105,703 | ₩105,703 | ₩103,899 | ₩104,133 | -1.48% | 2.6만 |
|---|
| 2026.02.11 | ₩105,231 | ₩105,488 | ₩104,442 | ₩105,327 | +0.09% | 2.8만 |
|---|
| 2026.02.10 | ₩104,563 | ₩105,046 | ₩104,563 | ₩104,804 | +0.23% | 3.3만 |
|---|
| 2026.02.09 | ₩102,711 | ₩103,892 | ₩102,711 | ₩103,731 | +0.99% | 3.3만 |
|---|
| 2026.02.06 | ₩100,458 | ₩101,625 | ₩100,458 | ₩101,571 | +1.11% | 2.3만 |
|---|
| 2026.02.05 | ₩100,310 | ₩100,555 | ₩99,485 | ₩99,545 | -0.76% | 2.1만 |
|---|
| 2026.02.04 | ₩102,148 | ₩102,148 | ₩100,753 | ₩101,330 | -0.80% | 2.7만 |
|---|
| 2026.02.03 | ₩100,337 | ₩100,981 | ₩99,981 | ₩100,981 | +0.64% | 1.9만 |
|---|
| 2026.02.02 | ₩99,492 | ₩99,948 | ₩99,277 | ₩99,746 | +0.26% | 4.8만 |
|---|
| 2026.01.30 | ₩101,075 | ₩101,075 | ₩99,408 | ₩100,055 | -1.01% | 3.5만 |
|---|
| 2026.01.29 | ₩103,114 | ₩103,114 | ₩101,101 | ₩102,591 | -0.51% | 2.7만 |
|---|
| 2026.01.28 | ₩102,443 | ₩102,443 | ₩101,678 | ₩102,242 | -0.20% | 2.3만 |
|---|
| 2026.01.27 | ₩102,054 | ₩102,976 | ₩102,054 | ₩102,976 | +0.90% | 6.1만 |
|---|
| 2026.01.26 | ₩101,745 | ₩101,987 | ₩101,383 | ₩101,410 | -0.33% | 2.6만 |
|---|
| 2026.01.23 | ₩100,243 | ₩101,061 | ₩100,001 | ₩100,966 | +0.72% | 3.7만 |
|---|
| 2026.01.22 | ₩99,545 | ₩100,323 | ₩99,545 | ₩100,082 | +0.54% | 37.3만 |
|---|
| 2026.01.21 | ₩98,338 | ₩98,841 | ₩98,036 | ₩98,799 | +0.47% | 1.9만 |
|---|
| 2026.01.20 | ₩97,479 | ₩98,071 | ₩97,479 | ₩97,694 | +0.22% | 2.9만 |
|---|
| 2026.01.16 | ₩98,324 | ₩98,365 | ₩97,922 | ₩98,291 | -0.03% | 3.2만 |
|---|
| 2026.01.15 | ₩97,855 | ₩98,116 | ₩97,640 | ₩97,761 | -0.10% | 3.6만 |
|---|
| 2026.01.14 | ₩97,318 | ₩97,640 | ₩97,318 | ₩97,640 | +0.33% | 2.2만 |
|---|
| 2026.01.13 | ₩97,587 | ₩97,587 | ₩96,896 | ₩97,104 | -0.49% | 2.3만 |
|---|
| 2026.01.12 | ₩97,251 | ₩97,868 | ₩97,251 | ₩97,789 | +0.55% | 2.7만 |
|---|
| 2026.01.09 | ₩96,661 | ₩97,157 | ₩96,540 | ₩97,036 | +0.39% | 13만 |
|---|
| 2026.01.08 | ₩95,936 | ₩96,406 | ₩95,856 | ₩96,379 | +0.46% | 2.7만 |
|---|
| 2026.01.07 | ₩96,071 | ₩96,257 | ₩95,681 | ₩96,097 | +0.03% | 1.5만 |
|---|
| 2026.01.06 | ₩95,641 | ₩95,950 | ₩95,534 | ₩95,836 | +0.20% | 3.3만 |
|---|
| 2026.01.05 | ₩94,648 | ₩95,547 | ₩94,648 | ₩95,547 | +0.95% | 2.4만 |
|---|
| 2026.01.02 | ₩94,340 | ₩94,487 | ₩93,872 | ₩94,380 | +0.04% | 3.2만 |
|---|
| 2025.12.31 | ₩93,884 | ₩93,884 | ₩93,562 | ₩93,656 | -0.24% | 1.9만 |
|---|
| 2025.12.30 | ₩94,555 | ₩94,555 | ₩94,072 | ₩94,152 | -0.43% | 3.8만 |
|---|
| 2025.12.29 | ₩93,897 | ₩94,072 | ₩93,696 | ₩94,018 | +0.13% | 2만 |
|---|
| 2025.12.26 | ₩94,340 | ₩94,340 | ₩94,011 | ₩94,152 | -0.20% | 1.3만 |
|---|
| 2025.12.24 | ₩94,125 | ₩94,192 | ₩94,005 | ₩94,166 | +0.04% | 1.7만 |
|---|
| 2025.12.23 | ₩93,763 | ₩94,018 | ₩93,696 | ₩94,005 | +0.26% | 5.1만 |
|---|
| 2025.12.22 | ₩93,065 | ₩93,508 | ₩93,060 | ₩93,428 | +0.39% | 1.3만 |
|---|
| 2025.12.19 | ₩92,650 | ₩92,931 | ₩92,596 | ₩92,650 | 0.00% | 1.8만 |
|---|
| 2025.12.18 | ₩92,032 | ₩92,569 | ₩91,882 | ₩92,113 | +0.09% | 5.6만 |
|---|
| 2025.12.17 | ₩91,858 | ₩92,059 | ₩91,376 | ₩91,415 | -0.48% | 1.1만 |
|---|
| 2025.12.16 | ₩92,260 | ₩92,260 | ₩91,690 | ₩91,885 | -0.41% | 1.9만 |
|---|
| 2025.12.15 | ₩93,709 | ₩93,709 | ₩93,202 | ₩93,401 | -0.33% | 1.2만 |
|---|
| 2025.12.12 | ₩93,428 | ₩93,602 | ₩92,476 | ₩92,931 | -0.53% | 1.1만 |
|---|
| 2025.12.11 | ₩93,039 | ₩93,522 | ₩92,878 | ₩93,387 | +0.37% | 1.1만 |
|---|
| 2025.12.10 | ₩92,073 | ₩92,945 | ₩91,887 | ₩92,945 | +0.95% | 9.9천 |
|---|
| 2025.12.09 | ₩92,328 | ₩92,341 | ₩92,086 | ₩92,140 | -0.20% | 1.7만 |
|---|
| 2025.12.08 | ₩92,770 | ₩92,770 | ₩92,113 | ₩92,247 | -0.56% | 1.2만 |
|---|
| 2025.12.05 | ₩92,743 | ₩92,757 | ₩92,435 | ₩92,502 | -0.26% | 4.3천 |
|---|
| 2025.12.04 | ₩92,099 | ₩92,395 | ₩92,099 | ₩92,220 | +0.13% | 1.1만 |
|---|
| 2025.12.03 | ₩91,590 | ₩92,086 | ₩91,523 | ₩92,073 | +0.53% | 1.1만 |
|---|
| 2025.12.02 | ₩91,791 | ₩91,791 | ₩91,214 | ₩91,489 | -0.33% | 8.9천 |
|---|
| 2025.12.01 | ₩91,831 | ₩92,113 | ₩91,806 | ₩91,806 | -0.03% | 1.6만 |
|---|
| 2025.11.28 | ₩91,804 | ₩92,238 | ₩91,717 | ₩92,238 | +0.47% | 5.2천 |
|---|
| 2025.11.26 | ₩90,355 | ₩91,134 | ₩90,310 | ₩91,066 | +0.79% | 1.2만 |
|---|
| 2025.11.25 | ₩89,255 | ₩89,966 | ₩88,853 | ₩89,926 | +0.75% | 2만 |
|---|
| 2025.11.24 | ₩88,169 | ₩88,842 | ₩88,151 | ₩88,842 | +0.76% | 1.1만 |
|---|
| 2025.11.21 | ₩87,176 | ₩88,195 | ₩87,176 | ₩87,970 | +0.91% | 1.5만 |
|---|
| 2025.11.20 | ₩88,504 | ₩88,692 | ₩86,814 | ₩86,827 | -1.89% | 3.3만 |
|---|
| 2025.11.19 | ₩88,504 | ₩88,544 | ₩87,908 | ₩88,081 | -0.48% | 8.7천 |
|---|
| 2025.11.18 | ₩87,887 | ₩88,343 | ₩87,505 | ₩88,069 | +0.21% | 5.4천 |
|---|
| 2025.11.17 | ₩89,899 | ₩89,929 | ₩88,866 | ₩89,054 | -0.94% | 2만 |
|---|
| 2025.11.14 | ₩89,497 | ₩90,181 | ₩89,497 | ₩89,961 | +0.52% | 1.2만 |
|---|
| 2025.11.13 | ₩91,120 | ₩91,120 | ₩90,007 | ₩90,114 | -1.10% | 2.2만 |
|---|
| 2025.11.12 | ₩90,651 | ₩91,040 | ₩90,637 | ₩91,032 | +0.42% | 6.6천 |
|---|
| 2025.11.11 | ₩90,137 | ₩90,382 | ₩90,087 | ₩90,382 | +0.27% | 8.3천 |
|---|
| 2025.11.10 | ₩89,859 | ₩90,216 | ₩89,611 | ₩90,216 | +0.40% | 1.8만 |
|---|
| 2025.11.07 | ₩88,182 | ₩88,921 | ₩88,118 | ₩88,921 | +0.84% | 5.2천 |
|---|
| 2025.11.06 | ₩88,920 | ₩88,960 | ₩88,375 | ₩88,517 | -0.45% | 7.4천 |
|---|
| 2025.11.05 | ₩88,799 | ₩89,121 | ₩88,705 | ₩89,039 | +0.27% | 1.1만 |
|---|
| 2025.11.04 | ₩89,228 | ₩89,296 | ₩88,705 | ₩88,708 | -0.58% | 1.2만 |
|---|
| 2025.11.03 | ₩90,020 | ₩90,020 | ₩89,671 | ₩89,902 | -0.13% | 4.2천 |
|---|
| 2025.10.31 | ₩90,055 | ₩90,127 | ₩89,644 | ₩90,020 | -0.04% | 1.6만 |
|---|
| 2025.10.30 | ₩89,993 | ₩90,677 | ₩89,993 | ₩90,359 | +0.41% | 1만 |
|---|
| 2025.10.29 | ₩91,040 | ₩91,120 | ₩90,181 | ₩90,543 | -0.55% | 2.9만 |
|---|
| 2025.10.28 | ₩90,959 | ₩91,321 | ₩90,812 | ₩91,077 | +0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩91,791 | ₩91,791 | ₩91,482 | ₩91,685 | -0.12% | 1.4만 |
|---|
| 2025.10.24 | ₩91,415 | ₩91,415 | ₩91,244 | ₩91,324 | -0.10% | 1.7만 |
|---|
| 2025.10.23 | ₩90,879 | ₩91,160 | ₩90,879 | ₩91,119 | +0.26% | 9.7천 |
|---|
| 2025.10.22 | ₩89,805 | ₩90,033 | ₩89,604 | ₩89,968 | +0.18% | 1.7만 |
|---|
| 2025.10.21 | ₩90,208 | ₩90,208 | ₩89,644 | ₩89,800 | -0.45% | 1.5만 |
|---|
| 2025.10.20 | ₩90,637 | ₩91,026 | ₩90,583 | ₩90,999 | +0.40% | 8.2천 |
|---|
| 2025.10.17 | ₩90,047 | ₩90,302 | ₩89,792 | ₩90,217 | +0.19% | 1.1만 |
|---|
| 2025.10.16 | ₩90,597 | ₩91,053 | ₩90,342 | ₩90,597 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩90,707 | ₩90,731 | ₩90,181 | ₩90,550 | -0.17% | 4.4천 |
|---|
| 2025.10.14 | ₩89,014 | ₩90,060 | ₩89,014 | ₩89,812 | +0.90% | 9.7천 |
|---|
| 2025.10.13 | ₩89,161 | ₩89,698 | ₩89,161 | ₩89,671 | +0.57% | 1.5만 |
|---|
| 2025.10.10 | ₩90,007 | ₩90,007 | ₩88,625 | ₩88,678 | -1.48% | 2.7만 |
|---|