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 | ₩103,581 | ₩104,077 | ₩103,581 | ₩104,077 | +0.48% | 1.8만 |
| 2026.10.08 | ₩102,805 | ₩103,113 | ₩102,403 | ₩103,113 | +0.30% | 2.3만 |
| 2026.10.07 | ₩103,595 | ₩103,615 | ₩103,200 | ₩103,541 | -0.05% | 1.9만 |
| 2026.10.06 | ₩104,786 | ₩104,955 | ₩104,626 | ₩104,666 | -0.11% | 2만 |
| 2026.10.05 | ₩104,197 | ₩104,611 | ₩103,622 | ₩104,441 | +0.23% | 1.7만 |
| 2026.10.02 | ₩104,331 | ₩104,746 | ₩104,023 | ₩104,490 | +0.15% | 1.3만 |
| 2026.10.01 | ₩103,581 | ₩103,834 | ₩103,215 | ₩103,608 | +0.03% | 2.4만 |
| 2026.09.30 | ₩105,255 | ₩105,469 | ₩104,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,600 |
| -0.62% |
| 1.3만 |
| 2026.09.29 | ₩104,492 | ₩104,947 | ₩104,010 | ₩104,719 | +0.22% | 3.3만 |
|---|
| 2026.09.28 | ₩105,081 | ₩105,482 | ₩104,860 | ₩105,134 | +0.05% | 1.3만 |
|---|
| 2026.09.25 | ₩105,590 | ₩105,991 | ₩105,308 | ₩105,944 | +0.34% | 1.6만 |
|---|
| 2026.09.24 | ₩105,201 | ₩105,375 | ₩104,478 | ₩105,175 | -0.03% | 3.8만 |
|---|
| 2026.09.23 | ₩106,500 | ₩106,500 | ₩105,429 | ₩105,723 | -0.73% | 2.7만 |
|---|
| 2026.09.22 | ₩106,969 | ₩107,491 | ₩106,765 | ₩107,433 | +0.43% | 2.2만 |
|---|
| 2026.09.21 | ₩106,888 | ₩106,888 | ₩106,433 | ₩106,641 | -0.23% | 1.8만 |
|---|
| 2026.09.18 | ₩106,045 | ₩106,072 | ₩105,563 | ₩106,030 | -0.01% | 1.5만 |
|---|
| 2026.09.17 | ₩106,781 | ₩106,794 | ₩106,366 | ₩106,553 | -0.21% | 2.7만 |
|---|
| 2026.09.16 | ₩105,991 | ₩106,420 | ₩104,679 | ₩105,375 | -0.58% | 2.1만 |
|---|
| 2026.09.15 | ₩105,442 | ₩105,442 | ₩104,960 | ₩105,429 | -0.01% | 1.6만 |
|---|
| 2026.09.14 | ₩105,616 | ₩106,098 | ₩105,282 | ₩105,764 | +0.14% | 2.8만 |
|---|
| 2026.09.11 | ₩106,714 | ₩106,754 | ₩106,393 | ₩106,469 | -0.23% | 1.7만 |
|---|
| 2026.09.10 | ₩106,179 | ₩106,179 | ₩105,583 | ₩105,710 | -0.44% | 4.8만 |
|---|
| 2026.09.09 | ₩107,410 | ₩107,631 | ₩106,794 | ₩106,888 | -0.49% | 2.2만 |
|---|
| 2026.09.08 | ₩108,066 | ₩108,066 | ₩107,417 | ₩107,517 | -0.51% | 1.3만 |
|---|
| 2026.09.04 | ₩108,120 | ₩108,722 | ₩108,066 | ₩108,575 | +0.42% | 1.6만 |
|---|
| 2026.09.03 | ₩108,053 | ₩108,669 | ₩108,053 | ₩108,487 | +0.40% | 1.2만 |
|---|
| 2026.09.02 | ₩106,674 | ₩106,969 | ₩106,637 | ₩106,924 | +0.23% | 8.4천 |
|---|
| 2026.09.01 | ₩106,969 | ₩107,397 | ₩106,446 | ₩106,594 | -0.35% | 1.6만 |
|---|
| 2026.08.31 | ₩107,946 | ₩108,187 | ₩107,524 | ₩107,793 | -0.14% | 2.1만 |
|---|
| 2026.08.28 | ₩108,870 | ₩108,870 | ₩107,564 | ₩107,892 | -0.90% | 2.2만 |
|---|
| 2026.08.27 | ₩108,361 | ₩108,762 | ₩108,120 | ₩108,615 | +0.23% | 2.7만 |
|---|
| 2026.08.26 | ₩108,481 | ₩108,481 | ₩108,027 | ₩108,137 | -0.32% | 1.2만 |
|---|
| 2026.08.25 | ₩108,053 | ₩108,522 | ₩107,852 | ₩108,522 | +0.43% | 1.7만 |
|---|
| 2026.08.24 | ₩107,785 | ₩107,785 | ₩107,357 | ₩107,584 | -0.19% | 1.3만 |
|---|
| 2026.08.21 | ₩107,973 | ₩107,973 | ₩107,625 | ₩107,758 | -0.20% | 1.6만 |
|---|
| 2026.08.20 | ₩106,794 | ₩107,102 | ₩106,553 | ₩106,768 | -0.03% | 1.6만 |
|---|
| 2026.08.19 | ₩106,875 | ₩106,977 | ₩106,446 | ₩106,861 | -0.01% | 1만 |
|---|
| 2026.08.18 | ₩106,835 | ₩106,908 | ₩106,031 | ₩106,045 | -0.74% | 2.1만 |
|---|
| 2026.08.17 | ₩107,290 | ₩107,558 | ₩107,089 | ₩107,303 | +0.01% | 3.3만 |
|---|
| 2026.08.14 | ₩107,544 | ₩107,718 | ₩107,357 | ₩107,389 | -0.14% | 2.3만 |
|---|
| 2026.08.13 | ₩107,089 | ₩107,223 | ₩106,778 | ₩107,062 | -0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩107,102 | ₩107,143 | ₩106,607 | ₩106,714 | -0.36% | 1.8만 |
|---|
| 2026.08.11 | ₩106,366 | ₩106,433 | ₩105,938 | ₩106,097 | -0.25% | 1.4만 |
|---|
| 2026.08.10 | ₩106,179 | ₩106,259 | ₩105,831 | ₩106,128 | -0.05% | 2.9만 |
|---|
| 2026.08.07 | ₩106,487 | ₩106,654 | ₩106,286 | ₩106,611 | +0.12% | 2.1만 |
|---|
| 2026.08.06 | ₩105,482 | ₩105,576 | ₩105,041 | ₩105,349 | -0.13% | 2.4만 |
|---|
| 2026.08.05 | ₩105,429 | ₩105,604 | ₩105,181 | ₩105,181 | -0.23% | 3.5만 |
|---|
| 2026.08.04 | ₩103,595 | ₩104,532 | ₩103,528 | ₩104,375 | +0.75% | 1.5만 |
|---|
| 2026.08.03 | ₩102,243 | ₩102,925 | ₩102,243 | ₩102,916 | +0.66% | 1.3만 |
|---|
| 2026.07.31 | ₩102,443 | ₩102,443 | ₩101,279 | ₩102,269 | -0.17% | 3.4만 |
|---|
| 2026.07.30 | ₩101,413 | ₩102,899 | ₩101,372 | ₩102,885 | +1.45% | 2.4만 |
|---|
| 2026.07.29 | ₩100,837 | ₩101,680 | ₩99,866 | ₩100,342 | -0.49% | 5.3만 |
|---|
| 2026.07.28 | ₩100,984 | ₩101,560 | ₩100,696 | ₩101,305 | +0.32% | 2.8만 |
|---|
| 2026.07.27 | ₩102,363 | ₩102,363 | ₩101,285 | ₩101,738 | -0.61% | 1.5만 |
|---|
| 2026.07.24 | ₩101,091 | ₩101,627 | ₩100,941 | ₩101,145 | +0.05% | 2.3만 |
|---|
| 2026.07.23 | ₩101,051 | ₩101,051 | ₩100,288 | ₩100,427 | -0.62% | 2만 |
|---|
| 2026.07.22 | ₩101,935 | ₩102,109 | ₩101,766 | ₩101,791 | -0.14% | 1.4만 |
|---|
| 2026.07.21 | ₩100,556 | ₩101,506 | ₩100,502 | ₩101,459 | +0.90% | 2.4만 |
|---|
| 2026.07.20 | ₩100,583 | ₩100,583 | ₩99,933 | ₩99,933 | -0.65% | 7.8천 |
|---|
| 2026.07.17 | ₩99,980 | ₩100,623 | ₩99,645 | ₩100,449 | +0.47% | 5만 |
|---|
| 2026.07.16 | ₩101,613 | ₩101,613 | ₩101,118 | ₩101,252 | -0.36% | 9.2천 |
|---|
| 2026.07.15 | ₩101,741 | ₩102,296 | ₩101,343 | ₩102,067 | +0.32% | 1.9만 |
|---|
| 2026.07.14 | ₩101,560 | ₩102,042 | ₩101,265 | ₩101,330 | -0.23% | 1.2만 |
|---|
| 2026.07.13 | ₩101,078 | ₩101,078 | ₩100,321 | ₩100,435 | -0.64% | 2.7만 |
|---|
| 2026.07.10 | ₩101,546 | ₩101,707 | ₩100,971 | ₩101,546 | 0.00% | 4.1만 |
|---|
| 2026.07.09 | ₩100,583 | ₩100,917 | ₩100,516 | ₩100,917 | +0.33% | 5.4만 |
|---|
| 2026.07.08 | ₩100,368 | ₩100,623 | ₩99,699 | ₩100,534 | +0.17% | 9.6만 |
|---|
| 2026.07.07 | ₩102,537 | ₩102,537 | ₩101,292 | ₩101,386 | -1.12% | 2.2만 |
|---|
| 2026.07.06 | ₩103,207 | ₩103,405 | ₩102,899 | ₩103,287 | +0.08% | 1.5만 |
|---|
| 2026.07.02 | ₩102,430 | ₩102,738 | ₩101,493 | ₩101,925 | -0.49% | 1.7만 |
|---|
| 2026.07.01 | ₩100,824 | ₩101,640 | ₩100,824 | ₩101,216 | +0.39% | 18.3만 |
|---|
| 2026.06.30 | ₩100,676 | ₩100,944 | ₩100,395 | ₩100,757 | +0.08% | 1.8만 |
|---|
| 2026.06.29 | ₩100,824 | ₩100,917 | ₩100,288 | ₩100,864 | +0.04% | 3.4만 |
|---|
| 2026.06.26 | ₩100,234 | ₩100,864 | ₩100,141 | ₩100,422 | +0.19% | 2.2만 |
|---|
| 2026.06.25 | ₩100,703 | ₩101,172 | ₩100,407 | ₩100,627 | -0.08% | 2.9만 |
|---|
| 2026.06.24 | ₩99,806 | ₩100,569 | ₩99,806 | ₩100,221 | +0.42% | 2.2만 |
|---|
| 2026.06.23 | ₩100,770 | ₩101,158 | ₩100,583 | ₩100,716 | -0.05% | 2.1만 |
|---|
| 2026.06.22 | ₩102,899 | ₩103,086 | ₩102,591 | ₩102,832 | -0.07% | 2.3만 |
|---|
| 2026.06.18 | ₩103,193 | ₩103,193 | ₩102,597 | ₩102,845 | -0.34% | 3.2만 |
|---|
| 2026.06.17 | ₩104,197 | ₩104,679 | ₩102,631 | ₩102,644 | -1.49% | 2.6만 |
|---|
| 2026.06.16 | ₩104,077 | ₩104,318 | ₩103,853 | ₩103,943 | -0.13% | 2.2만 |
|---|
| 2026.06.15 | ₩104,251 | ₩104,454 | ₩103,742 | ₩103,916 | -0.32% | 2.3만 |
|---|
| 2026.06.12 | ₩102,551 | ₩103,099 | ₩102,189 | ₩102,952 | +0.39% | 1.4만 |
|---|
| 2026.06.11 | ₩100,502 | ₩102,430 | ₩100,047 | ₩102,229 | +1.72% | 2.7만 |
|---|
| 2026.06.10 | ₩100,462 | ₩100,931 | ₩99,558 | ₩99,578 | -0.88% | 1.8만 |
|---|
| 2026.06.09 | ₩102,283 | ₩102,510 | ₩99,920 | ₩100,984 | -1.27% | 3.6만 |
|---|
| 2026.06.08 | ₩103,166 | ₩103,273 | ₩102,403 | ₩102,738 | -0.42% | 4.5만 |
|---|
| 2026.06.05 | ₩104,057 | ₩104,057 | ₩102,042 | ₩102,148 | -1.83% | 1.3만 |
|---|
| 2026.06.04 | ₩105,175 | ₩105,402 | ₩104,840 | ₩105,335 | +0.15% | 1.9만 |
|---|
| 2026.06.03 | ₩104,974 | ₩105,241 | ₩104,652 | ₩104,652 | -0.31% | 1.1만 |
|---|
| 2026.06.02 | ₩105,804 | ₩106,219 | ₩105,536 | ₩105,804 | 0.00% | 1.5만 |
|---|
| 2026.06.01 | ₩105,416 | ₩105,948 | ₩104,840 | ₩105,335 | -0.08% | 4.6만 |
|---|
| 2026.05.29 | ₩106,701 | ₩107,384 | ₩106,386 | ₩106,500 | -0.19% | 3.1만 |
|---|
| 2026.05.28 | ₩105,590 | ₩106,473 | ₩105,268 | ₩106,031 | +0.42% | 3.3만 |
|---|
| 2026.05.27 | ₩106,259 | ₩106,259 | ₩105,730 | ₩105,871 | -0.37% | 1.3만 |
|---|
| 2026.05.26 | ₩106,393 | ₩106,553 | ₩106,138 | ₩106,402 | +0.01% | 1.5만 |
|---|
| 2026.05.22 | ₩104,773 | ₩105,067 | ₩104,411 | ₩104,773 | 0.00% | 9.2천 |
|---|
| 2026.05.21 | ₩103,501 | ₩105,067 | ₩103,501 | ₩104,741 | +1.20% | 1.3만 |
|---|
| 2026.05.20 | ₩103,166 | ₩104,585 | ₩103,046 | ₩104,485 | +1.28% | 1.6만 |
|---|
| 2026.05.19 | ₩103,347 | ₩103,687 | ₩103,059 | ₩103,247 | -0.10% | 1.1만 |
|---|
| 2026.05.18 | ₩104,706 | ₩104,773 | ₩103,782 | ₩104,375 | -0.32% | 2.8만 |
|---|
| 2026.05.15 | ₩104,572 | ₩104,585 | ₩103,889 | ₩104,264 | -0.29% | 2만 |
|---|
| 2026.05.14 | ₩106,500 | ₩106,500 | ₩106,108 | ₩106,152 | -0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩105,777 | ₩106,192 | ₩105,643 | ₩106,169 | +0.37% | 1.5만 |
|---|
| 2026.05.12 | ₩105,456 | ₩105,737 | ₩104,666 | ₩105,670 | +0.20% | 1.9만 |
|---|
| 2026.05.11 | ₩106,179 | ₩106,661 | ₩106,152 | ₩106,215 | +0.03% | 1.8만 |
|---|
| 2026.05.08 | ₩105,897 | ₩106,152 | ₩105,643 | ₩105,923 | +0.02% | 1.3만 |
|---|
| 2026.05.07 | ₩105,871 | ₩106,098 | ₩104,612 | ₩104,679 | -1.13% | 1.7만 |
|---|
| 2026.05.06 | ₩105,154 | ₩105,438 | ₩105,054 | ₩105,228 | +0.07% | 2.9만 |
|---|
| 2026.05.05 | ₩102,845 | ₩103,086 | ₩102,537 | ₩103,033 | +0.18% | 1.9만 |
|---|
| 2026.05.04 | ₩102,510 | ₩102,872 | ₩101,533 | ₩101,868 | -0.63% | 2.6만 |
|---|
| 2026.05.01 | ₩102,912 | ₩103,213 | ₩102,470 | ₩102,684 | -0.22% | 1.8만 |
|---|
| 2026.04.30 | ₩102,022 | ₩103,099 | ₩101,868 | ₩102,952 | +0.91% | 2.6만 |
|---|
| 2026.04.29 | ₩101,520 | ₩101,520 | ₩100,409 | ₩100,649 | -0.86% | 2.9만 |
|---|
| 2026.04.28 | ₩101,493 | ₩101,627 | ₩101,299 | ₩101,587 | +0.09% | 2.3만 |
|---|
| 2026.04.27 | ₩101,935 | ₩102,075 | ₩101,741 | ₩101,801 | -0.13% | 1.2만 |
|---|
| 2026.04.24 | ₩101,707 | ₩101,948 | ₩101,118 | ₩101,707 | 0.00% | 2.5만 |
|---|
| 2026.04.23 | ₩102,095 | ₩102,377 | ₩100,824 | ₩101,605 | -0.48% | 1.1만 |
|---|
| 2026.04.22 | ₩102,872 | ₩102,872 | ₩102,289 | ₩102,631 | -0.23% | 9.7천 |
|---|
| 2026.04.21 | ₩103,434 | ₩103,742 | ₩101,948 | ₩102,042 | -1.35% | 2.1만 |
|---|
| 2026.04.20 | ₩104,077 | ₩104,104 | ₩103,635 | ₩104,104 | +0.03% | 1.3만 |
|---|
| 2026.04.17 | ₩105,215 | ₩105,616 | ₩104,793 | ₩104,867 | -0.33% | 2.3만 |
|---|
| 2026.04.16 | ₩103,702 | ₩103,702 | ₩103,099 | ₩103,354 | -0.34% | 1.1만 |
|---|
| 2026.04.15 | ₩103,568 | ₩103,568 | ₩102,939 | ₩103,207 | -0.35% | 1.9만 |
|---|
| 2026.04.14 | ₩103,180 | ₩103,715 | ₩103,180 | ₩103,662 | +0.47% | 1.4만 |
|---|
| 2026.04.13 | ₩101,198 | ₩102,565 | ₩101,198 | ₩102,565 | +1.35% | 1.3만 |
|---|
| 2026.04.10 | ₩102,202 | ₩102,524 | ₩101,680 | ₩101,975 | -0.22% | 2.3만 |
|---|
| 2026.04.09 | ₩101,198 | ₩102,162 | ₩100,690 | ₩101,680 | +0.48% | 3.3만 |
|---|
| 2026.04.08 | ₩102,390 | ₩102,577 | ₩101,172 | ₩101,975 | -0.41% | 3.1만 |
|---|
| 2026.04.07 | ₩97,851 | ₩98,280 | ₩96,731 | ₩98,280 | +0.44% | 1.9만 |
|---|
| 2026.04.06 | ₩97,905 | ₩98,307 | ₩97,610 | ₩98,240 | +0.34% | 2.9만 |
|---|
| 2026.04.02 | ₩95,683 | ₩97,604 | ₩95,683 | ₩97,376 | +1.77% | 3.6만 |
|---|
| 2026.04.01 | ₩97,945 | ₩99,003 | ₩97,945 | ₩98,347 | +0.41% | 1.5만 |
|---|
| 2026.03.31 | ₩94,799 | ₩96,419 | ₩94,491 | ₩96,191 | +1.47% | 5.9만 |
|---|
| 2026.03.30 | ₩94,103 | ₩94,103 | ₩93,005 | ₩93,166 | -1.00% | 1.9만 |
|---|
| 2026.03.27 | ₩93,741 | ₩94,304 | ₩93,126 | ₩93,567 | -0.19% | 3.2만 |
|---|
| 2026.03.26 | ₩95,281 | ₩95,776 | ₩94,246 | ₩94,246 | -1.09% | 3.4만 |
|---|
| 2026.03.25 | ₩96,780 | ₩96,834 | ₩96,044 | ₩96,222 | -0.58% | 2.6만 |
|---|
| 2026.03.24 | ₩94,156 | ₩95,094 | ₩93,875 | ₩94,438 | +0.30% | 2.6만 |
|---|
| 2026.03.23 | ₩94,652 | ₩95,549 | ₩94,159 | ₩94,830 | +0.19% | 2.8만 |
|---|
| 2026.03.20 | ₩95,335 | ₩95,335 | ₩92,685 | ₩93,072 | -2.37% | 1.8만 |
|---|
| 2026.03.19 | ₩94,451 | ₩96,151 | ₩94,170 | ₩95,776 | +1.40% | 13.5만 |
|---|
| 2026.03.18 | ₩97,436 | ₩97,584 | ₩96,339 | ₩96,392 | -1.07% | 3.6만 |
|---|
| 2026.03.17 | ₩97,932 | ₩98,012 | ₩97,463 | ₩97,609 | -0.33% | 3.6만 |
|---|
| 2026.03.16 | ₩96,941 | ₩97,503 | ₩96,754 | ₩97,353 | +0.43% | 1.4만 |
|---|
| 2026.03.13 | ₩97,303 | ₩97,704 | ₩95,873 | ₩96,031 | -1.31% | 2.6만 |
|---|
| 2026.03.12 | ₩98,200 | ₩98,246 | ₩97,329 | ₩97,677 | -0.53% | 2.3만 |
|---|
| 2026.03.11 | ₩99,404 | ₩99,900 | ₩98,896 | ₩99,585 | +0.18% | 2만 |
|---|
| 2026.03.10 | ₩100,234 | ₩101,533 | ₩99,900 | ₩99,900 | -0.33% | 3.5만 |
|---|
| 2026.03.09 | ₩98,066 | ₩99,552 | ₩96,910 | ₩99,552 | +1.52% | 2.5만 |
|---|
| 2026.03.06 | ₩99,070 | ₩100,395 | ₩98,866 | ₩99,833 | +0.77% | 3.4만 |
|---|
| 2026.03.05 | ₩101,158 | ₩101,734 | ₩99,773 | ₩100,797 | -0.36% | 2.5만 |
|---|
| 2026.03.04 | ₩101,473 | ₩102,430 | ₩101,453 | ₩102,377 | +0.89% | 2.3만 |
|---|
| 2026.03.03 | ₩100,703 | ₩101,787 | ₩99,163 | ₩101,453 | +0.74% | 6.7만 |
|---|
| 2026.03.02 | ₩104,760 | ₩105,329 | ₩104,525 | ₩104,813 | +0.05% | 3.4만 |
|---|
| 2026.02.27 | ₩105,951 | ₩106,661 | ₩105,951 | ₩106,339 | +0.37% | 3.2만 |
|---|
| 2026.02.26 | ₩105,750 | ₩106,058 | ₩105,067 | ₩106,031 | +0.27% | 2.5만 |
|---|
| 2026.02.25 | ₩105,375 | ₩106,031 | ₩105,375 | ₩105,831 | +0.43% | 3만 |
|---|
| 2026.02.24 | ₩104,425 | ₩105,255 | ₩104,257 | ₩105,073 | +0.62% | 4만 |
|---|
| 2026.02.23 | ₩104,947 | ₩105,108 | ₩104,278 | ₩104,679 | -0.26% | 3.1만 |
|---|
| 2026.02.20 | ₩104,090 | ₩105,041 | ₩104,090 | ₩104,934 | +0.81% | 2.6만 |
|---|
| 2026.02.19 | ₩103,755 | ₩104,224 | ₩103,561 | ₩104,224 | +0.45% | 2.4만 |
|---|
| 2026.02.18 | ₩104,170 | ₩104,719 | ₩103,889 | ₩104,184 | +0.01% | 2.8만 |
|---|
| 2026.02.17 | ₩103,541 | ₩104,117 | ₩102,659 | ₩104,010 | +0.45% | 1.4만 |
|---|
| 2026.02.13 | ₩103,689 | ₩104,318 | ₩102,966 | ₩104,224 | +0.52% | 3.3만 |
|---|
| 2026.02.12 | ₩105,482 | ₩105,482 | ₩103,682 | ₩103,916 | -1.48% | 2.6만 |
|---|
| 2026.02.11 | ₩105,011 | ₩105,268 | ₩104,224 | ₩105,108 | +0.09% | 2.8만 |
|---|
| 2026.02.10 | ₩104,345 | ₩104,826 | ₩104,345 | ₩104,585 | +0.23% | 3.3만 |
|---|
| 2026.02.09 | ₩102,497 | ₩103,675 | ₩102,497 | ₩103,514 | +0.99% | 3.3만 |
|---|
| 2026.02.06 | ₩100,248 | ₩101,413 | ₩100,248 | ₩101,359 | +1.11% | 2.3만 |
|---|
| 2026.02.05 | ₩100,101 | ₩100,346 | ₩99,277 | ₩99,337 | -0.76% | 2.1만 |
|---|
| 2026.02.04 | ₩101,935 | ₩101,935 | ₩100,542 | ₩101,118 | -0.80% | 2.7만 |
|---|
| 2026.02.03 | ₩100,127 | ₩100,770 | ₩99,773 | ₩100,770 | +0.64% | 1.9만 |
|---|
| 2026.02.02 | ₩99,284 | ₩99,739 | ₩99,070 | ₩99,538 | +0.26% | 4.8만 |
|---|
| 2026.01.30 | ₩100,864 | ₩100,864 | ₩99,201 | ₩99,846 | -1.01% | 3.5만 |
|---|
| 2026.01.29 | ₩102,899 | ₩102,899 | ₩100,890 | ₩102,377 | -0.51% | 2.7만 |
|---|
| 2026.01.28 | ₩102,229 | ₩102,229 | ₩101,466 | ₩102,028 | -0.20% | 2.3만 |
|---|
| 2026.01.27 | ₩101,841 | ₩102,761 | ₩101,841 | ₩102,761 | +0.90% | 6.1만 |
|---|
| 2026.01.26 | ₩101,533 | ₩101,774 | ₩101,172 | ₩101,198 | -0.33% | 2.6만 |
|---|
| 2026.01.23 | ₩100,034 | ₩100,850 | ₩99,793 | ₩100,755 | +0.72% | 3.7만 |
|---|
| 2026.01.22 | ₩99,337 | ₩100,114 | ₩99,337 | ₩99,873 | +0.54% | 37.3만 |
|---|
| 2026.01.21 | ₩98,133 | ₩98,635 | ₩97,831 | ₩98,593 | +0.47% | 1.9만 |
|---|
| 2026.01.20 | ₩97,276 | ₩97,866 | ₩97,276 | ₩97,490 | +0.22% | 2.9만 |
|---|
| 2026.01.16 | ₩98,119 | ₩98,159 | ₩97,718 | ₩98,086 | -0.03% | 3.2만 |
|---|
| 2026.01.15 | ₩97,651 | ₩97,912 | ₩97,436 | ₩97,557 | -0.10% | 3.6만 |
|---|
| 2026.01.14 | ₩97,115 | ₩97,436 | ₩97,115 | ₩97,436 | +0.33% | 2.2만 |
|---|
| 2026.01.13 | ₩97,383 | ₩97,383 | ₩96,693 | ₩96,901 | -0.49% | 2.3만 |
|---|
| 2026.01.12 | ₩97,048 | ₩97,664 | ₩97,048 | ₩97,585 | +0.55% | 2.7만 |
|---|
| 2026.01.09 | ₩96,459 | ₩96,954 | ₩96,339 | ₩96,834 | +0.39% | 13만 |
|---|
| 2026.01.08 | ₩95,736 | ₩96,205 | ₩95,656 | ₩96,178 | +0.46% | 2.7만 |
|---|
| 2026.01.07 | ₩95,870 | ₩96,056 | ₩95,482 | ₩95,897 | +0.03% | 1.5만 |
|---|
| 2026.01.06 | ₩95,442 | ₩95,750 | ₩95,335 | ₩95,636 | +0.20% | 3.3만 |
|---|
| 2026.01.05 | ₩94,451 | ₩95,348 | ₩94,451 | ₩95,348 | +0.95% | 2.4만 |
|---|
| 2026.01.02 | ₩94,143 | ₩94,290 | ₩93,676 | ₩94,183 | +0.04% | 3.2만 |
|---|
| 2025.12.31 | ₩93,688 | ₩93,688 | ₩93,367 | ₩93,460 | -0.24% | 1.9만 |
|---|
| 2025.12.30 | ₩94,357 | ₩94,357 | ₩93,875 | ₩93,956 | -0.43% | 3.8만 |
|---|
| 2025.12.29 | ₩93,701 | ₩93,875 | ₩93,500 | ₩93,822 | +0.13% | 2만 |
|---|
| 2025.12.26 | ₩94,143 | ₩94,143 | ₩93,815 | ₩93,956 | -0.20% | 1.3만 |
|---|
| 2025.12.24 | ₩93,929 | ₩93,996 | ₩93,808 | ₩93,969 | +0.04% | 1.7만 |
|---|
| 2025.12.23 | ₩93,567 | ₩93,822 | ₩93,500 | ₩93,808 | +0.26% | 5.1만 |
|---|
| 2025.12.22 | ₩92,871 | ₩93,313 | ₩92,866 | ₩93,233 | +0.39% | 1.3만 |
|---|
| 2025.12.19 | ₩92,456 | ₩92,737 | ₩92,403 | ₩92,456 | 0.00% | 1.8만 |
|---|
| 2025.12.18 | ₩91,840 | ₩92,376 | ₩91,690 | ₩91,921 | +0.09% | 5.6만 |
|---|
| 2025.12.17 | ₩91,666 | ₩91,867 | ₩91,186 | ₩91,224 | -0.48% | 1.1만 |
|---|
| 2025.12.16 | ₩92,068 | ₩92,068 | ₩91,499 | ₩91,693 | -0.41% | 1.9만 |
|---|
| 2025.12.15 | ₩93,514 | ₩93,514 | ₩93,008 | ₩93,206 | -0.33% | 1.2만 |
|---|
| 2025.12.12 | ₩93,233 | ₩93,407 | ₩92,283 | ₩92,737 | -0.53% | 1.1만 |
|---|
| 2025.12.11 | ₩92,844 | ₩93,326 | ₩92,684 | ₩93,192 | +0.37% | 1.1만 |
|---|
| 2025.12.10 | ₩91,880 | ₩92,751 | ₩91,696 | ₩92,751 | +0.95% | 9.9천 |
|---|
| 2025.12.09 | ₩92,135 | ₩92,148 | ₩91,894 | ₩91,947 | -0.20% | 1.7만 |
|---|
| 2025.12.08 | ₩92,577 | ₩92,577 | ₩91,921 | ₩92,055 | -0.56% | 1.2만 |
|---|
| 2025.12.05 | ₩92,550 | ₩92,563 | ₩92,242 | ₩92,309 | -0.26% | 4.3천 |
|---|
| 2025.12.04 | ₩91,907 | ₩92,202 | ₩91,907 | ₩92,028 | +0.13% | 1.1만 |
|---|
| 2025.12.03 | ₩91,399 | ₩91,894 | ₩91,332 | ₩91,880 | +0.53% | 1.1만 |
|---|
| 2025.12.02 | ₩91,599 | ₩91,599 | ₩91,024 | ₩91,298 | -0.33% | 8.9천 |
|---|
| 2025.12.01 | ₩91,639 | ₩91,921 | ₩91,614 | ₩91,614 | -0.03% | 1.6만 |
|---|
| 2025.11.28 | ₩91,613 | ₩92,045 | ₩91,526 | ₩92,045 | +0.47% | 5.2천 |
|---|
| 2025.11.26 | ₩90,167 | ₩90,943 | ₩90,121 | ₩90,876 | +0.79% | 1.2만 |
|---|
| 2025.11.25 | ₩89,069 | ₩89,779 | ₩88,667 | ₩89,738 | +0.75% | 2만 |
|---|
| 2025.11.24 | ₩87,985 | ₩88,657 | ₩87,967 | ₩88,657 | +0.76% | 1.1만 |
|---|
| 2025.11.21 | ₩86,994 | ₩88,011 | ₩86,994 | ₩87,786 | +0.91% | 1.5만 |
|---|
| 2025.11.20 | ₩88,319 | ₩88,507 | ₩86,632 | ₩86,646 | -1.89% | 3.3만 |
|---|
| 2025.11.19 | ₩88,319 | ₩88,359 | ₩87,725 | ₩87,898 | -0.48% | 8.7천 |
|---|
| 2025.11.18 | ₩87,703 | ₩88,159 | ₩87,322 | ₩87,886 | +0.21% | 5.4천 |
|---|
| 2025.11.17 | ₩89,712 | ₩89,741 | ₩88,681 | ₩88,868 | -0.94% | 2만 |
|---|
| 2025.11.14 | ₩89,310 | ₩89,993 | ₩89,310 | ₩89,773 | +0.52% | 1.2만 |
|---|
| 2025.11.13 | ₩90,930 | ₩90,930 | ₩89,819 | ₩89,926 | -1.10% | 2.2만 |
|---|
| 2025.11.12 | ₩90,461 | ₩90,850 | ₩90,448 | ₩90,842 | +0.42% | 6.6천 |
|---|
| 2025.11.11 | ₩89,949 | ₩90,194 | ₩89,899 | ₩90,194 | +0.27% | 8.3천 |
|---|
| 2025.11.10 | ₩89,671 | ₩90,028 | ₩89,424 | ₩90,028 | +0.40% | 1.8만 |
|---|
| 2025.11.07 | ₩87,998 | ₩88,736 | ₩87,934 | ₩88,736 | +0.84% | 5.2천 |
|---|
| 2025.11.06 | ₩88,734 | ₩88,774 | ₩88,191 | ₩88,333 | -0.45% | 7.4천 |
|---|
| 2025.11.05 | ₩88,614 | ₩88,935 | ₩88,520 | ₩88,853 | +0.27% | 1.1만 |
|---|
| 2025.11.04 | ₩89,042 | ₩89,109 | ₩88,520 | ₩88,523 | -0.58% | 1.2만 |
|---|
| 2025.11.03 | ₩89,832 | ₩89,832 | ₩89,484 | ₩89,714 | -0.13% | 4.2천 |
|---|
| 2025.10.31 | ₩89,867 | ₩89,939 | ₩89,457 | ₩89,832 | -0.04% | 1.6만 |
|---|
| 2025.10.30 | ₩89,805 | ₩90,488 | ₩89,805 | ₩90,171 | +0.41% | 1만 |
|---|
| 2025.10.29 | ₩90,850 | ₩90,930 | ₩89,993 | ₩90,354 | -0.55% | 2.9만 |
|---|
| 2025.10.28 | ₩90,769 | ₩91,131 | ₩90,622 | ₩90,887 | +0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩91,599 | ₩91,599 | ₩91,291 | ₩91,494 | -0.12% | 1.4만 |
|---|
| 2025.10.24 | ₩91,224 | ₩91,224 | ₩91,053 | ₩91,133 | -0.10% | 1.7만 |
|---|
| 2025.10.23 | ₩90,689 | ₩90,970 | ₩90,689 | ₩90,929 | +0.26% | 9.7천 |
|---|
| 2025.10.22 | ₩89,618 | ₩89,846 | ₩89,417 | ₩89,780 | +0.18% | 1.7만 |
|---|
| 2025.10.21 | ₩90,020 | ₩90,020 | ₩89,457 | ₩89,613 | -0.45% | 1.5만 |
|---|
| 2025.10.20 | ₩90,448 | ₩90,836 | ₩90,394 | ₩90,809 | +0.40% | 8.2천 |
|---|
| 2025.10.17 | ₩89,859 | ₩90,113 | ₩89,605 | ₩90,029 | +0.19% | 1.1만 |
|---|
| 2025.10.16 | ₩90,408 | ₩90,863 | ₩90,153 | ₩90,408 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩90,518 | ₩90,542 | ₩89,993 | ₩90,361 | -0.17% | 4.4천 |
|---|
| 2025.10.14 | ₩88,828 | ₩89,872 | ₩88,828 | ₩89,625 | +0.90% | 9.7천 |
|---|
| 2025.10.13 | ₩88,975 | ₩89,511 | ₩88,975 | ₩89,484 | +0.57% | 1.5만 |
|---|
| 2025.10.10 | ₩89,819 | ₩89,819 | ₩88,440 | ₩88,493 | -1.48% | 2.7만 |
|---|