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 | ₩103,512 | ₩104,007 | ₩103,512 | ₩104,007 | +0.48% | 1.8만 |
| 2026.10.08 | ₩102,736 | ₩103,044 | ₩102,334 | ₩103,044 | +0.30% | 2.3만 |
| 2026.10.07 | ₩103,525 | ₩103,545 | ₩103,130 | ₩103,472 | -0.05% | 1.9만 |
| 2026.10.06 | ₩104,716 | ₩104,884 | ₩104,555 | ₩104,595 | -0.11% | 2만 |
| 2026.10.05 | ₩104,127 | ₩104,541 | ₩103,552 | ₩104,371 | +0.23% | 1.7만 |
| 2026.10.02 | ₩104,261 | ₩104,676 | ₩103,953 | ₩104,420 | +0.15% | 1.3만 |
| 2026.10.01 | ₩103,512 | ₩103,765 | ₩103,145 | ₩103,539 | +0.03% | 2.4만 |
| 2026.09.30 | ₩105,184 | ₩105,398 | ₩104,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,530 |
| -0.62% |
| 1.3만 |
| 2026.09.29 | ₩104,422 | ₩104,876 | ₩103,940 | ₩104,649 | +0.22% | 3.3만 |
|---|
| 2026.09.28 | ₩105,010 | ₩105,412 | ₩104,789 | ₩105,064 | +0.05% | 1.3만 |
|---|
| 2026.09.25 | ₩105,519 | ₩105,920 | ₩105,238 | ₩105,873 | +0.34% | 1.6만 |
|---|
| 2026.09.24 | ₩105,131 | ₩105,305 | ₩104,408 | ₩105,104 | -0.03% | 3.8만 |
|---|
| 2026.09.23 | ₩106,428 | ₩106,428 | ₩105,358 | ₩105,652 | -0.73% | 2.7만 |
|---|
| 2026.09.22 | ₩106,897 | ₩107,418 | ₩106,693 | ₩107,361 | +0.43% | 2.2만 |
|---|
| 2026.09.21 | ₩106,816 | ₩106,816 | ₩106,361 | ₩106,569 | -0.23% | 1.8만 |
|---|
| 2026.09.18 | ₩105,973 | ₩106,000 | ₩105,492 | ₩105,959 | -0.01% | 1.5만 |
|---|
| 2026.09.17 | ₩106,709 | ₩106,723 | ₩106,295 | ₩106,482 | -0.21% | 2.7만 |
|---|
| 2026.09.16 | ₩105,920 | ₩106,348 | ₩104,609 | ₩105,305 | -0.58% | 2.1만 |
|---|
| 2026.09.15 | ₩105,371 | ₩105,371 | ₩104,890 | ₩105,358 | -0.01% | 1.6만 |
|---|
| 2026.09.14 | ₩105,545 | ₩106,027 | ₩105,211 | ₩105,693 | +0.14% | 2.8만 |
|---|
| 2026.09.11 | ₩106,642 | ₩106,683 | ₩106,321 | ₩106,398 | -0.23% | 1.7만 |
|---|
| 2026.09.10 | ₩106,107 | ₩106,107 | ₩105,512 | ₩105,639 | -0.44% | 4.8만 |
|---|
| 2026.09.09 | ₩107,338 | ₩107,559 | ₩106,723 | ₩106,816 | -0.49% | 2.2만 |
|---|
| 2026.09.08 | ₩107,994 | ₩107,994 | ₩107,345 | ₩107,445 | -0.51% | 1.3만 |
|---|
| 2026.09.04 | ₩108,047 | ₩108,649 | ₩107,994 | ₩108,502 | +0.42% | 1.6만 |
|---|
| 2026.09.03 | ₩107,980 | ₩108,596 | ₩107,980 | ₩108,414 | +0.40% | 1.2만 |
|---|
| 2026.09.02 | ₩106,602 | ₩106,897 | ₩106,565 | ₩106,852 | +0.23% | 8.4천 |
|---|
| 2026.09.01 | ₩106,897 | ₩107,325 | ₩106,375 | ₩106,522 | -0.35% | 1.6만 |
|---|
| 2026.08.31 | ₩107,873 | ₩108,114 | ₩107,452 | ₩107,721 | -0.14% | 2.1만 |
|---|
| 2026.08.28 | ₩108,796 | ₩108,796 | ₩107,492 | ₩107,820 | -0.90% | 2.2만 |
|---|
| 2026.08.27 | ₩108,288 | ₩108,689 | ₩108,047 | ₩108,542 | +0.23% | 2.7만 |
|---|
| 2026.08.26 | ₩108,408 | ₩108,408 | ₩107,955 | ₩108,065 | -0.32% | 1.2만 |
|---|
| 2026.08.25 | ₩107,980 | ₩108,449 | ₩107,780 | ₩108,449 | +0.43% | 1.7만 |
|---|
| 2026.08.24 | ₩107,713 | ₩107,713 | ₩107,285 | ₩107,512 | -0.19% | 1.3만 |
|---|
| 2026.08.21 | ₩107,900 | ₩107,900 | ₩107,552 | ₩107,686 | -0.20% | 1.6만 |
|---|
| 2026.08.20 | ₩106,723 | ₩107,030 | ₩106,482 | ₩106,696 | -0.03% | 1.6만 |
|---|
| 2026.08.19 | ₩106,803 | ₩106,905 | ₩106,375 | ₩106,790 | -0.01% | 1만 |
|---|
| 2026.08.18 | ₩106,763 | ₩106,836 | ₩105,960 | ₩105,973 | -0.74% | 2.1만 |
|---|
| 2026.08.17 | ₩107,218 | ₩107,485 | ₩107,017 | ₩107,231 | +0.01% | 3.3만 |
|---|
| 2026.08.14 | ₩107,472 | ₩107,646 | ₩107,285 | ₩107,317 | -0.14% | 2.3만 |
|---|
| 2026.08.13 | ₩107,017 | ₩107,151 | ₩106,707 | ₩106,990 | -0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩107,030 | ₩107,071 | ₩106,535 | ₩106,642 | -0.36% | 1.8만 |
|---|
| 2026.08.11 | ₩106,295 | ₩106,361 | ₩105,866 | ₩106,026 | -0.25% | 1.4만 |
|---|
| 2026.08.10 | ₩106,107 | ₩106,188 | ₩105,759 | ₩106,056 | -0.05% | 2.9만 |
|---|
| 2026.08.07 | ₩106,415 | ₩106,582 | ₩106,214 | ₩106,539 | +0.12% | 2.1만 |
|---|
| 2026.08.06 | ₩105,412 | ₩105,505 | ₩104,970 | ₩105,278 | -0.13% | 2.4만 |
|---|
| 2026.08.05 | ₩105,358 | ₩105,533 | ₩105,111 | ₩105,111 | -0.23% | 3.5만 |
|---|
| 2026.08.04 | ₩103,525 | ₩104,462 | ₩103,458 | ₩104,305 | +0.75% | 1.5만 |
|---|
| 2026.08.03 | ₩102,174 | ₩102,856 | ₩102,174 | ₩102,847 | +0.66% | 1.3만 |
|---|
| 2026.07.31 | ₩102,375 | ₩102,375 | ₩101,211 | ₩102,201 | -0.17% | 3.4만 |
|---|
| 2026.07.30 | ₩101,344 | ₩102,829 | ₩101,304 | ₩102,816 | +1.45% | 2.4만 |
|---|
| 2026.07.29 | ₩100,769 | ₩101,612 | ₩99,799 | ₩100,274 | -0.49% | 5.3만 |
|---|
| 2026.07.28 | ₩100,916 | ₩101,492 | ₩100,629 | ₩101,237 | +0.32% | 2.8만 |
|---|
| 2026.07.27 | ₩102,294 | ₩102,294 | ₩101,217 | ₩101,670 | -0.61% | 1.5만 |
|---|
| 2026.07.24 | ₩101,023 | ₩101,558 | ₩100,873 | ₩101,077 | +0.05% | 2.3만 |
|---|
| 2026.07.23 | ₩100,983 | ₩100,983 | ₩100,221 | ₩100,360 | -0.62% | 2만 |
|---|
| 2026.07.22 | ₩101,866 | ₩102,040 | ₩101,698 | ₩101,723 | -0.14% | 1.4만 |
|---|
| 2026.07.21 | ₩100,488 | ₩101,438 | ₩100,435 | ₩101,391 | +0.90% | 2.4만 |
|---|
| 2026.07.20 | ₩100,515 | ₩100,515 | ₩99,866 | ₩99,866 | -0.65% | 7.8천 |
|---|
| 2026.07.17 | ₩99,913 | ₩100,555 | ₩99,578 | ₩100,381 | +0.47% | 5만 |
|---|
| 2026.07.16 | ₩101,545 | ₩101,545 | ₩101,050 | ₩101,184 | -0.36% | 9.2천 |
|---|
| 2026.07.15 | ₩101,672 | ₩102,227 | ₩101,275 | ₩101,999 | +0.32% | 1.9만 |
|---|
| 2026.07.14 | ₩101,492 | ₩101,973 | ₩101,197 | ₩101,261 | -0.23% | 1.2만 |
|---|
| 2026.07.13 | ₩101,010 | ₩101,010 | ₩100,254 | ₩100,368 | -0.64% | 2.7만 |
|---|
| 2026.07.10 | ₩101,478 | ₩101,639 | ₩100,903 | ₩101,478 | 0.00% | 4.1만 |
|---|
| 2026.07.09 | ₩100,515 | ₩100,849 | ₩100,448 | ₩100,849 | +0.33% | 5.4만 |
|---|
| 2026.07.08 | ₩100,301 | ₩100,555 | ₩99,632 | ₩100,467 | +0.17% | 9.6만 |
|---|
| 2026.07.07 | ₩102,468 | ₩102,468 | ₩101,224 | ₩101,318 | -1.12% | 2.2만 |
|---|
| 2026.07.06 | ₩103,137 | ₩103,335 | ₩102,829 | ₩103,217 | +0.08% | 1.5만 |
|---|
| 2026.07.02 | ₩102,361 | ₩102,669 | ₩101,425 | ₩101,857 | -0.49% | 1.7만 |
|---|
| 2026.07.01 | ₩100,756 | ₩101,572 | ₩100,756 | ₩101,148 | +0.39% | 18.3만 |
|---|
| 2026.06.30 | ₩100,609 | ₩100,876 | ₩100,328 | ₩100,689 | +0.08% | 1.8만 |
|---|
| 2026.06.29 | ₩100,756 | ₩100,849 | ₩100,221 | ₩100,796 | +0.04% | 3.4만 |
|---|
| 2026.06.26 | ₩100,167 | ₩100,796 | ₩100,073 | ₩100,354 | +0.19% | 2.2만 |
|---|
| 2026.06.25 | ₩100,635 | ₩101,104 | ₩100,340 | ₩100,559 | -0.08% | 2.9만 |
|---|
| 2026.06.24 | ₩99,739 | ₩100,502 | ₩99,739 | ₩100,154 | +0.42% | 2.2만 |
|---|
| 2026.06.23 | ₩100,702 | ₩101,090 | ₩100,515 | ₩100,649 | -0.05% | 2.1만 |
|---|
| 2026.06.22 | ₩102,829 | ₩103,017 | ₩102,522 | ₩102,763 | -0.07% | 2.3만 |
|---|
| 2026.06.18 | ₩103,124 | ₩103,124 | ₩102,528 | ₩102,776 | -0.34% | 3.2만 |
|---|
| 2026.06.17 | ₩104,127 | ₩104,609 | ₩102,562 | ₩102,575 | -1.49% | 2.6만 |
|---|
| 2026.06.16 | ₩104,007 | ₩104,248 | ₩103,783 | ₩103,873 | -0.13% | 2.2만 |
|---|
| 2026.06.15 | ₩104,181 | ₩104,384 | ₩103,672 | ₩103,846 | -0.32% | 2.3만 |
|---|
| 2026.06.12 | ₩102,482 | ₩103,030 | ₩102,120 | ₩102,883 | +0.39% | 1.4만 |
|---|
| 2026.06.11 | ₩100,435 | ₩102,361 | ₩99,980 | ₩102,161 | +1.72% | 2.7만 |
|---|
| 2026.06.10 | ₩100,395 | ₩100,863 | ₩99,491 | ₩99,512 | -0.88% | 1.8만 |
|---|
| 2026.06.09 | ₩102,214 | ₩102,441 | ₩99,853 | ₩100,916 | -1.27% | 3.6만 |
|---|
| 2026.06.08 | ₩103,097 | ₩103,204 | ₩102,334 | ₩102,669 | -0.42% | 4.5만 |
|---|
| 2026.06.05 | ₩103,987 | ₩103,987 | ₩101,973 | ₩102,079 | -1.83% | 1.3만 |
|---|
| 2026.06.04 | ₩105,104 | ₩105,331 | ₩104,769 | ₩105,264 | +0.15% | 1.9만 |
|---|
| 2026.06.03 | ₩104,903 | ₩105,171 | ₩104,582 | ₩104,582 | -0.31% | 1.1만 |
|---|
| 2026.06.02 | ₩105,733 | ₩106,147 | ₩105,465 | ₩105,733 | 0.00% | 1.5만 |
|---|
| 2026.06.01 | ₩105,345 | ₩105,877 | ₩104,769 | ₩105,264 | -0.08% | 4.6만 |
|---|
| 2026.05.29 | ₩106,629 | ₩107,311 | ₩106,315 | ₩106,428 | -0.19% | 3.1만 |
|---|
| 2026.05.28 | ₩105,519 | ₩106,402 | ₩105,198 | ₩105,960 | +0.42% | 3.3만 |
|---|
| 2026.05.27 | ₩106,188 | ₩106,188 | ₩105,659 | ₩105,800 | -0.37% | 1.3만 |
|---|
| 2026.05.26 | ₩106,321 | ₩106,482 | ₩106,067 | ₩106,331 | +0.01% | 1.5만 |
|---|
| 2026.05.22 | ₩104,702 | ₩104,997 | ₩104,341 | ₩104,702 | 0.00% | 9.2천 |
|---|
| 2026.05.21 | ₩103,431 | ₩104,997 | ₩103,431 | ₩104,670 | +1.20% | 1.3만 |
|---|
| 2026.05.20 | ₩103,097 | ₩104,515 | ₩102,977 | ₩104,415 | +1.28% | 1.6만 |
|---|
| 2026.05.19 | ₩103,278 | ₩103,617 | ₩102,990 | ₩103,177 | -0.10% | 1.1만 |
|---|
| 2026.05.18 | ₩104,636 | ₩104,702 | ₩103,712 | ₩104,305 | -0.32% | 2.8만 |
|---|
| 2026.05.15 | ₩104,502 | ₩104,515 | ₩103,819 | ₩104,194 | -0.29% | 2만 |
|---|
| 2026.05.14 | ₩106,428 | ₩106,428 | ₩106,036 | ₩106,081 | -0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩105,706 | ₩106,121 | ₩105,572 | ₩106,098 | +0.37% | 1.5만 |
|---|
| 2026.05.12 | ₩105,385 | ₩105,666 | ₩104,595 | ₩105,599 | +0.20% | 1.9만 |
|---|
| 2026.05.11 | ₩106,107 | ₩106,589 | ₩106,081 | ₩106,143 | +0.03% | 1.8만 |
|---|
| 2026.05.08 | ₩105,826 | ₩106,081 | ₩105,572 | ₩105,852 | +0.02% | 1.3만 |
|---|
| 2026.05.07 | ₩105,800 | ₩106,027 | ₩104,542 | ₩104,609 | -1.13% | 1.7만 |
|---|
| 2026.05.06 | ₩105,084 | ₩105,367 | ₩104,983 | ₩105,157 | +0.07% | 2.9만 |
|---|
| 2026.05.05 | ₩102,776 | ₩103,017 | ₩102,468 | ₩102,963 | +0.18% | 1.9만 |
|---|
| 2026.05.04 | ₩102,441 | ₩102,803 | ₩101,465 | ₩101,799 | -0.63% | 2.6만 |
|---|
| 2026.05.01 | ₩102,843 | ₩103,144 | ₩102,401 | ₩102,615 | -0.22% | 1.8만 |
|---|
| 2026.04.30 | ₩101,953 | ₩103,030 | ₩101,799 | ₩102,883 | +0.91% | 2.6만 |
|---|
| 2026.04.29 | ₩101,451 | ₩101,451 | ₩100,341 | ₩100,582 | -0.86% | 2.9만 |
|---|
| 2026.04.28 | ₩101,425 | ₩101,558 | ₩101,231 | ₩101,518 | +0.09% | 2.3만 |
|---|
| 2026.04.27 | ₩101,866 | ₩102,007 | ₩101,672 | ₩101,732 | -0.13% | 1.2만 |
|---|
| 2026.04.24 | ₩101,639 | ₩101,880 | ₩101,050 | ₩101,639 | 0.00% | 2.5만 |
|---|
| 2026.04.23 | ₩102,027 | ₩102,308 | ₩100,756 | ₩101,537 | -0.48% | 1.1만 |
|---|
| 2026.04.22 | ₩102,803 | ₩102,803 | ₩102,221 | ₩102,562 | -0.23% | 9.7천 |
|---|
| 2026.04.21 | ₩103,365 | ₩103,672 | ₩101,880 | ₩101,973 | -1.35% | 2.1만 |
|---|
| 2026.04.20 | ₩104,007 | ₩104,034 | ₩103,565 | ₩104,034 | +0.03% | 1.3만 |
|---|
| 2026.04.17 | ₩105,144 | ₩105,545 | ₩104,723 | ₩104,796 | -0.33% | 2.3만 |
|---|
| 2026.04.16 | ₩103,632 | ₩103,632 | ₩103,030 | ₩103,284 | -0.34% | 1.1만 |
|---|
| 2026.04.15 | ₩103,498 | ₩103,498 | ₩102,870 | ₩103,137 | -0.35% | 1.9만 |
|---|
| 2026.04.14 | ₩103,110 | ₩103,646 | ₩103,110 | ₩103,592 | +0.47% | 1.4만 |
|---|
| 2026.04.13 | ₩101,130 | ₩102,496 | ₩101,130 | ₩102,496 | +1.35% | 1.3만 |
|---|
| 2026.04.10 | ₩102,134 | ₩102,455 | ₩101,612 | ₩101,906 | -0.22% | 2.3만 |
|---|
| 2026.04.09 | ₩101,130 | ₩102,094 | ₩100,622 | ₩101,612 | +0.48% | 3.3만 |
|---|
| 2026.04.08 | ₩102,321 | ₩102,508 | ₩101,104 | ₩101,906 | -0.41% | 3.1만 |
|---|
| 2026.04.07 | ₩97,786 | ₩98,214 | ₩96,666 | ₩98,214 | +0.44% | 1.9만 |
|---|
| 2026.04.06 | ₩97,839 | ₩98,241 | ₩97,545 | ₩98,174 | +0.34% | 2.9만 |
|---|
| 2026.04.02 | ₩95,618 | ₩97,538 | ₩95,618 | ₩97,311 | +1.77% | 3.6만 |
|---|
| 2026.04.01 | ₩97,879 | ₩98,936 | ₩97,879 | ₩98,281 | +0.41% | 1.5만 |
|---|
| 2026.03.31 | ₩94,735 | ₩96,354 | ₩94,428 | ₩96,127 | +1.47% | 5.9만 |
|---|
| 2026.03.30 | ₩94,040 | ₩94,040 | ₩92,943 | ₩93,103 | -1.00% | 1.9만 |
|---|
| 2026.03.27 | ₩93,678 | ₩94,240 | ₩93,063 | ₩93,504 | -0.19% | 3.2만 |
|---|
| 2026.03.26 | ₩95,217 | ₩95,712 | ₩94,183 | ₩94,183 | -1.09% | 3.4만 |
|---|
| 2026.03.25 | ₩96,715 | ₩96,769 | ₩95,980 | ₩96,157 | -0.58% | 2.6만 |
|---|
| 2026.03.24 | ₩94,093 | ₩95,030 | ₩93,812 | ₩94,374 | +0.30% | 2.6만 |
|---|
| 2026.03.23 | ₩94,588 | ₩95,484 | ₩94,096 | ₩94,766 | +0.19% | 2.8만 |
|---|
| 2026.03.20 | ₩95,270 | ₩95,270 | ₩92,623 | ₩93,009 | -2.37% | 1.8만 |
|---|
| 2026.03.19 | ₩94,387 | ₩96,087 | ₩94,106 | ₩95,712 | +1.40% | 13.5만 |
|---|
| 2026.03.18 | ₩97,371 | ₩97,518 | ₩96,274 | ₩96,327 | -1.07% | 3.6만 |
|---|
| 2026.03.17 | ₩97,866 | ₩97,946 | ₩97,398 | ₩97,543 | -0.33% | 3.6만 |
|---|
| 2026.03.16 | ₩96,876 | ₩97,438 | ₩96,689 | ₩97,288 | +0.43% | 1.4만 |
|---|
| 2026.03.13 | ₩97,237 | ₩97,638 | ₩95,808 | ₩95,966 | -1.31% | 2.6만 |
|---|
| 2026.03.12 | ₩98,133 | ₩98,180 | ₩97,264 | ₩97,612 | -0.53% | 2.3만 |
|---|
| 2026.03.11 | ₩99,338 | ₩99,833 | ₩98,829 | ₩99,518 | +0.18% | 2만 |
|---|
| 2026.03.10 | ₩100,167 | ₩101,465 | ₩99,833 | ₩99,833 | -0.33% | 3.5만 |
|---|
| 2026.03.09 | ₩98,000 | ₩99,485 | ₩96,845 | ₩99,485 | +1.52% | 2.5만 |
|---|
| 2026.03.06 | ₩99,003 | ₩100,328 | ₩98,800 | ₩99,766 | +0.77% | 3.4만 |
|---|
| 2026.03.05 | ₩101,090 | ₩101,665 | ₩99,706 | ₩100,729 | -0.36% | 2.5만 |
|---|
| 2026.03.04 | ₩101,405 | ₩102,361 | ₩101,385 | ₩102,308 | +0.89% | 2.3만 |
|---|
| 2026.03.03 | ₩100,635 | ₩101,719 | ₩99,097 | ₩101,385 | +0.74% | 6.7만 |
|---|
| 2026.03.02 | ₩104,689 | ₩105,258 | ₩104,455 | ₩104,743 | +0.05% | 3.4만 |
|---|
| 2026.02.27 | ₩105,880 | ₩106,589 | ₩105,880 | ₩106,268 | +0.37% | 3.2만 |
|---|
| 2026.02.26 | ₩105,679 | ₩105,987 | ₩104,997 | ₩105,960 | +0.27% | 2.5만 |
|---|
| 2026.02.25 | ₩105,305 | ₩105,960 | ₩105,305 | ₩105,759 | +0.43% | 3만 |
|---|
| 2026.02.24 | ₩104,355 | ₩105,184 | ₩104,187 | ₩105,002 | +0.62% | 4만 |
|---|
| 2026.02.23 | ₩104,876 | ₩105,037 | ₩104,207 | ₩104,609 | -0.26% | 3.1만 |
|---|
| 2026.02.20 | ₩104,020 | ₩104,970 | ₩104,020 | ₩104,863 | +0.81% | 2.6만 |
|---|
| 2026.02.19 | ₩103,686 | ₩104,154 | ₩103,492 | ₩104,154 | +0.45% | 2.4만 |
|---|
| 2026.02.18 | ₩104,100 | ₩104,649 | ₩103,819 | ₩104,114 | +0.01% | 2.8만 |
|---|
| 2026.02.17 | ₩103,472 | ₩104,047 | ₩102,590 | ₩103,940 | +0.45% | 1.4만 |
|---|
| 2026.02.13 | ₩103,619 | ₩104,248 | ₩102,896 | ₩104,154 | +0.52% | 3.3만 |
|---|
| 2026.02.12 | ₩105,412 | ₩105,412 | ₩103,612 | ₩103,846 | -1.48% | 2.6만 |
|---|
| 2026.02.11 | ₩104,941 | ₩105,198 | ₩104,154 | ₩105,037 | +0.09% | 2.8만 |
|---|
| 2026.02.10 | ₩104,274 | ₩104,756 | ₩104,274 | ₩104,515 | +0.23% | 3.3만 |
|---|
| 2026.02.09 | ₩102,428 | ₩103,605 | ₩102,428 | ₩103,445 | +0.99% | 3.3만 |
|---|
| 2026.02.06 | ₩100,180 | ₩101,344 | ₩100,180 | ₩101,291 | +1.11% | 2.3만 |
|---|
| 2026.02.05 | ₩100,033 | ₩100,278 | ₩99,210 | ₩99,271 | -0.76% | 2.1만 |
|---|
| 2026.02.04 | ₩101,866 | ₩101,866 | ₩100,475 | ₩101,050 | -0.80% | 2.7만 |
|---|
| 2026.02.03 | ₩100,060 | ₩100,702 | ₩99,706 | ₩100,702 | +0.64% | 1.9만 |
|---|
| 2026.02.02 | ₩99,217 | ₩99,672 | ₩99,003 | ₩99,471 | +0.26% | 4.8만 |
|---|
| 2026.01.30 | ₩100,796 | ₩100,796 | ₩99,134 | ₩99,779 | -1.01% | 3.5만 |
|---|
| 2026.01.29 | ₩102,829 | ₩102,829 | ₩100,823 | ₩102,308 | -0.51% | 2.7만 |
|---|
| 2026.01.28 | ₩102,161 | ₩102,161 | ₩101,398 | ₩101,960 | -0.20% | 2.3만 |
|---|
| 2026.01.27 | ₩101,773 | ₩102,692 | ₩101,773 | ₩102,692 | +0.90% | 6.1만 |
|---|
| 2026.01.26 | ₩101,465 | ₩101,706 | ₩101,104 | ₩101,130 | -0.33% | 2.6만 |
|---|
| 2026.01.23 | ₩99,966 | ₩100,783 | ₩99,726 | ₩100,688 | +0.72% | 3.7만 |
|---|
| 2026.01.22 | ₩99,271 | ₩100,047 | ₩99,271 | ₩99,806 | +0.54% | 37.3만 |
|---|
| 2026.01.21 | ₩98,067 | ₩98,568 | ₩97,766 | ₩98,527 | +0.47% | 1.9만 |
|---|
| 2026.01.20 | ₩97,210 | ₩97,800 | ₩97,210 | ₩97,424 | +0.22% | 2.9만 |
|---|
| 2026.01.16 | ₩98,053 | ₩98,093 | ₩97,652 | ₩98,020 | -0.03% | 3.2만 |
|---|
| 2026.01.15 | ₩97,585 | ₩97,846 | ₩97,371 | ₩97,491 | -0.10% | 3.6만 |
|---|
| 2026.01.14 | ₩97,050 | ₩97,371 | ₩97,050 | ₩97,371 | +0.33% | 2.2만 |
|---|
| 2026.01.13 | ₩97,317 | ₩97,317 | ₩96,628 | ₩96,836 | -0.49% | 2.3만 |
|---|
| 2026.01.12 | ₩96,983 | ₩97,598 | ₩96,983 | ₩97,519 | +0.55% | 2.7만 |
|---|
| 2026.01.09 | ₩96,394 | ₩96,889 | ₩96,274 | ₩96,769 | +0.39% | 13만 |
|---|
| 2026.01.08 | ₩95,672 | ₩96,140 | ₩95,592 | ₩96,113 | +0.46% | 2.7만 |
|---|
| 2026.01.07 | ₩95,806 | ₩95,992 | ₩95,418 | ₩95,832 | +0.03% | 1.5만 |
|---|
| 2026.01.06 | ₩95,377 | ₩95,685 | ₩95,270 | ₩95,571 | +0.20% | 3.3만 |
|---|
| 2026.01.05 | ₩94,387 | ₩95,284 | ₩94,387 | ₩95,284 | +0.95% | 2.4만 |
|---|
| 2026.01.02 | ₩94,080 | ₩94,227 | ₩93,613 | ₩94,120 | +0.04% | 3.2만 |
|---|
| 2025.12.31 | ₩93,625 | ₩93,625 | ₩93,304 | ₩93,397 | -0.24% | 1.9만 |
|---|
| 2025.12.30 | ₩94,294 | ₩94,294 | ₩93,812 | ₩93,892 | -0.43% | 3.8만 |
|---|
| 2025.12.29 | ₩93,638 | ₩93,812 | ₩93,438 | ₩93,759 | +0.13% | 2만 |
|---|
| 2025.12.26 | ₩94,080 | ₩94,080 | ₩93,752 | ₩93,892 | -0.20% | 1.3만 |
|---|
| 2025.12.24 | ₩93,866 | ₩93,933 | ₩93,745 | ₩93,906 | +0.04% | 1.7만 |
|---|
| 2025.12.23 | ₩93,504 | ₩93,759 | ₩93,438 | ₩93,745 | +0.26% | 5.1만 |
|---|
| 2025.12.22 | ₩92,809 | ₩93,250 | ₩92,803 | ₩93,170 | +0.39% | 1.3만 |
|---|
| 2025.12.19 | ₩92,394 | ₩92,675 | ₩92,340 | ₩92,394 | 0.00% | 1.8만 |
|---|
| 2025.12.18 | ₩91,779 | ₩92,314 | ₩91,629 | ₩91,859 | +0.09% | 5.6만 |
|---|
| 2025.12.17 | ₩91,605 | ₩91,805 | ₩91,124 | ₩91,163 | -0.48% | 1.1만 |
|---|
| 2025.12.16 | ₩92,006 | ₩92,006 | ₩91,437 | ₩91,631 | -0.41% | 1.9만 |
|---|
| 2025.12.15 | ₩93,451 | ₩93,451 | ₩92,945 | ₩93,143 | -0.33% | 1.2만 |
|---|
| 2025.12.12 | ₩93,170 | ₩93,344 | ₩92,221 | ₩92,675 | -0.53% | 1.1만 |
|---|
| 2025.12.11 | ₩92,782 | ₩93,264 | ₩92,621 | ₩93,130 | +0.37% | 1.1만 |
|---|
| 2025.12.10 | ₩91,819 | ₩92,688 | ₩91,634 | ₩92,688 | +0.95% | 9.9천 |
|---|
| 2025.12.09 | ₩92,073 | ₩92,086 | ₩91,832 | ₩91,886 | -0.20% | 1.7만 |
|---|
| 2025.12.08 | ₩92,514 | ₩92,514 | ₩91,859 | ₩91,993 | -0.56% | 1.2만 |
|---|
| 2025.12.05 | ₩92,488 | ₩92,501 | ₩92,180 | ₩92,247 | -0.26% | 4.3천 |
|---|
| 2025.12.04 | ₩91,845 | ₩92,140 | ₩91,845 | ₩91,966 | +0.13% | 1.1만 |
|---|
| 2025.12.03 | ₩91,337 | ₩91,832 | ₩91,270 | ₩91,819 | +0.53% | 1.1만 |
|---|
| 2025.12.02 | ₩91,538 | ₩91,538 | ₩90,962 | ₩91,237 | -0.33% | 8.9천 |
|---|
| 2025.12.01 | ₩91,578 | ₩91,859 | ₩91,552 | ₩91,552 | -0.03% | 1.6만 |
|---|
| 2025.11.28 | ₩91,551 | ₩91,983 | ₩91,464 | ₩91,983 | +0.47% | 5.2천 |
|---|
| 2025.11.26 | ₩90,106 | ₩90,882 | ₩90,061 | ₩90,815 | +0.79% | 1.2만 |
|---|
| 2025.11.25 | ₩89,009 | ₩89,718 | ₩88,608 | ₩89,678 | +0.75% | 2만 |
|---|
| 2025.11.24 | ₩87,925 | ₩88,597 | ₩87,908 | ₩88,597 | +0.76% | 1.1만 |
|---|
| 2025.11.21 | ₩86,935 | ₩87,952 | ₩86,935 | ₩87,727 | +0.91% | 1.5만 |
|---|
| 2025.11.20 | ₩88,260 | ₩88,447 | ₩86,574 | ₩86,588 | -1.89% | 3.3만 |
|---|
| 2025.11.19 | ₩88,260 | ₩88,300 | ₩87,666 | ₩87,839 | -0.48% | 8.7천 |
|---|
| 2025.11.18 | ₩87,645 | ₩88,099 | ₩87,263 | ₩87,826 | +0.21% | 5.4천 |
|---|
| 2025.11.17 | ₩89,651 | ₩89,681 | ₩88,621 | ₩88,808 | -0.94% | 2만 |
|---|
| 2025.11.14 | ₩89,250 | ₩89,932 | ₩89,250 | ₩89,713 | +0.52% | 1.2만 |
|---|
| 2025.11.13 | ₩90,869 | ₩90,869 | ₩89,758 | ₩89,865 | -1.10% | 2.2만 |
|---|
| 2025.11.12 | ₩90,401 | ₩90,789 | ₩90,387 | ₩90,781 | +0.42% | 6.6천 |
|---|
| 2025.11.11 | ₩89,888 | ₩90,133 | ₩89,839 | ₩90,133 | +0.27% | 8.3천 |
|---|
| 2025.11.10 | ₩89,611 | ₩89,967 | ₩89,364 | ₩89,967 | +0.40% | 1.8만 |
|---|
| 2025.11.07 | ₩87,939 | ₩88,676 | ₩87,875 | ₩88,676 | +0.84% | 5.2천 |
|---|
| 2025.11.06 | ₩88,675 | ₩88,715 | ₩88,132 | ₩88,273 | -0.45% | 7.4천 |
|---|
| 2025.11.05 | ₩88,554 | ₩88,875 | ₩88,461 | ₩88,794 | +0.27% | 1.1만 |
|---|
| 2025.11.04 | ₩88,982 | ₩89,049 | ₩88,461 | ₩88,463 | -0.58% | 1.2만 |
|---|
| 2025.11.03 | ₩89,772 | ₩89,772 | ₩89,424 | ₩89,654 | -0.13% | 4.2천 |
|---|
| 2025.10.31 | ₩89,807 | ₩89,879 | ₩89,397 | ₩89,772 | -0.04% | 1.6만 |
|---|
| 2025.10.30 | ₩89,745 | ₩90,427 | ₩89,745 | ₩90,110 | +0.41% | 1만 |
|---|
| 2025.10.29 | ₩90,789 | ₩90,869 | ₩89,932 | ₩90,294 | -0.55% | 2.9만 |
|---|
| 2025.10.28 | ₩90,708 | ₩91,069 | ₩90,561 | ₩90,826 | +0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩91,538 | ₩91,538 | ₩91,230 | ₩91,432 | -0.12% | 1.4만 |
|---|
| 2025.10.24 | ₩91,163 | ₩91,163 | ₩90,992 | ₩91,072 | -0.10% | 1.7만 |
|---|
| 2025.10.23 | ₩90,628 | ₩90,909 | ₩90,628 | ₩90,867 | +0.26% | 9.7천 |
|---|
| 2025.10.22 | ₩89,558 | ₩89,785 | ₩89,357 | ₩89,720 | +0.18% | 1.7만 |
|---|
| 2025.10.21 | ₩89,959 | ₩89,959 | ₩89,397 | ₩89,552 | -0.45% | 1.5만 |
|---|
| 2025.10.20 | ₩90,387 | ₩90,775 | ₩90,334 | ₩90,748 | +0.40% | 8.2천 |
|---|
| 2025.10.17 | ₩89,799 | ₩90,053 | ₩89,544 | ₩89,968 | +0.19% | 1.1만 |
|---|
| 2025.10.16 | ₩90,347 | ₩90,802 | ₩90,093 | ₩90,347 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩90,457 | ₩90,481 | ₩89,932 | ₩90,300 | -0.17% | 4.4천 |
|---|
| 2025.10.14 | ₩88,768 | ₩89,812 | ₩88,768 | ₩89,564 | +0.90% | 9.7천 |
|---|
| 2025.10.13 | ₩88,916 | ₩89,451 | ₩88,916 | ₩89,424 | +0.57% | 1.5만 |
|---|
| 2025.10.10 | ₩89,758 | ₩89,758 | ₩88,380 | ₩88,434 | -1.48% | 2.7만 |
|---|