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 | ₩103,777 | ₩104,273 | ₩103,777 | ₩104,273 | +0.48% | 1.8만 |
| 2026.10.08 | ₩102,999 | ₩103,308 | ₩102,597 | ₩103,308 | +0.30% | 2.3만 |
| 2026.10.07 | ₩103,791 | ₩103,811 | ₩103,395 | ₩103,737 | -0.05% | 1.9만 |
| 2026.10.06 | ₩104,984 | ₩105,153 | ₩104,823 | ₩104,864 | -0.11% | 2만 |
| 2026.10.05 | ₩104,394 | ₩104,809 | ₩103,817 | ₩104,638 | +0.23% | 1.7만 |
| 2026.10.02 | ₩104,528 | ₩104,944 | ₩104,220 | ₩104,688 | +0.15% | 1.3만 |
| 2026.10.01 | ₩103,777 | ₩104,031 | ₩103,410 | ₩103,804 | +0.03% | 2.4만 |
| 2026.09.30 | ₩105,454 | ₩105,668 | ₩104,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,798 |
| -0.62% |
| 1.3만 |
| 2026.09.29 | ₩104,689 | ₩105,145 | ₩104,206 | ₩104,917 | +0.22% | 3.3만 |
|---|
| 2026.09.28 | ₩105,279 | ₩105,682 | ₩105,058 | ₩105,333 | +0.05% | 1.3만 |
|---|
| 2026.09.25 | ₩105,789 | ₩106,192 | ₩105,507 | ₩106,145 | +0.34% | 1.6만 |
|---|
| 2026.09.24 | ₩105,400 | ₩105,575 | ₩104,676 | ₩105,373 | -0.03% | 3.8만 |
|---|
| 2026.09.23 | ₩106,701 | ₩106,701 | ₩105,628 | ₩105,923 | -0.73% | 2.7만 |
|---|
| 2026.09.22 | ₩107,171 | ₩107,694 | ₩106,967 | ₩107,636 | +0.43% | 2.2만 |
|---|
| 2026.09.21 | ₩107,090 | ₩107,090 | ₩106,634 | ₩106,842 | -0.23% | 1.8만 |
|---|
| 2026.09.18 | ₩106,245 | ₩106,272 | ₩105,762 | ₩106,230 | -0.01% | 1.5만 |
|---|
| 2026.09.17 | ₩106,983 | ₩106,996 | ₩106,567 | ₩106,755 | -0.21% | 2.7만 |
|---|
| 2026.09.16 | ₩106,192 | ₩106,621 | ₩104,877 | ₩105,575 | -0.58% | 2.1만 |
|---|
| 2026.09.15 | ₩105,642 | ₩105,642 | ₩105,159 | ₩105,628 | -0.01% | 1.6만 |
|---|
| 2026.09.14 | ₩105,816 | ₩106,299 | ₩105,481 | ₩105,963 | +0.14% | 2.8만 |
|---|
| 2026.09.11 | ₩106,916 | ₩106,956 | ₩106,594 | ₩106,670 | -0.23% | 1.7만 |
|---|
| 2026.09.10 | ₩106,379 | ₩106,379 | ₩105,782 | ₩105,910 | -0.44% | 4.8만 |
|---|
| 2026.09.09 | ₩107,613 | ₩107,835 | ₩106,996 | ₩107,090 | -0.49% | 2.2만 |
|---|
| 2026.09.08 | ₩108,271 | ₩108,271 | ₩107,620 | ₩107,721 | -0.51% | 1.3만 |
|---|
| 2026.09.04 | ₩108,324 | ₩108,928 | ₩108,271 | ₩108,780 | +0.42% | 1.6만 |
|---|
| 2026.09.03 | ₩108,257 | ₩108,874 | ₩108,257 | ₩108,692 | +0.40% | 1.2만 |
|---|
| 2026.09.02 | ₩106,876 | ₩107,171 | ₩106,838 | ₩107,126 | +0.23% | 8.4천 |
|---|
| 2026.09.01 | ₩107,171 | ₩107,600 | ₩106,648 | ₩106,795 | -0.35% | 1.6만 |
|---|
| 2026.08.31 | ₩108,150 | ₩108,391 | ₩107,727 | ₩107,997 | -0.14% | 2.1만 |
|---|
| 2026.08.28 | ₩109,075 | ₩109,075 | ₩107,768 | ₩108,096 | -0.90% | 2.2만 |
|---|
| 2026.08.27 | ₩108,566 | ₩108,968 | ₩108,324 | ₩108,820 | +0.23% | 2.7만 |
|---|
| 2026.08.26 | ₩108,686 | ₩108,686 | ₩108,232 | ₩108,342 | -0.32% | 1.2만 |
|---|
| 2026.08.25 | ₩108,257 | ₩108,727 | ₩108,056 | ₩108,727 | +0.43% | 1.7만 |
|---|
| 2026.08.24 | ₩107,989 | ₩107,989 | ₩107,560 | ₩107,788 | -0.19% | 1.3만 |
|---|
| 2026.08.21 | ₩108,177 | ₩108,177 | ₩107,828 | ₩107,962 | -0.20% | 1.6만 |
|---|
| 2026.08.20 | ₩106,996 | ₩107,305 | ₩106,755 | ₩106,969 | -0.03% | 1.6만 |
|---|
| 2026.08.19 | ₩107,077 | ₩107,179 | ₩106,648 | ₩107,063 | -0.01% | 1만 |
|---|
| 2026.08.18 | ₩107,037 | ₩107,110 | ₩106,232 | ₩106,245 | -0.74% | 2.1만 |
|---|
| 2026.08.17 | ₩107,493 | ₩107,761 | ₩107,291 | ₩107,506 | +0.01% | 3.3만 |
|---|
| 2026.08.14 | ₩107,747 | ₩107,922 | ₩107,560 | ₩107,592 | -0.14% | 2.3만 |
|---|
| 2026.08.13 | ₩107,291 | ₩107,426 | ₩106,980 | ₩107,265 | -0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩107,305 | ₩107,345 | ₩106,809 | ₩106,916 | -0.36% | 1.8만 |
|---|
| 2026.08.11 | ₩106,567 | ₩106,634 | ₩106,138 | ₩106,297 | -0.25% | 1.4만 |
|---|
| 2026.08.10 | ₩106,379 | ₩106,460 | ₩106,031 | ₩106,328 | -0.05% | 2.9만 |
|---|
| 2026.08.07 | ₩106,688 | ₩106,855 | ₩106,487 | ₩106,813 | +0.12% | 2.1만 |
|---|
| 2026.08.06 | ₩105,682 | ₩105,776 | ₩105,239 | ₩105,548 | -0.13% | 2.4만 |
|---|
| 2026.08.05 | ₩105,628 | ₩105,804 | ₩105,380 | ₩105,380 | -0.23% | 3.5만 |
|---|
| 2026.08.04 | ₩103,791 | ₩104,729 | ₩103,724 | ₩104,573 | +0.75% | 1.5만 |
|---|
| 2026.08.03 | ₩102,436 | ₩103,120 | ₩102,436 | ₩103,111 | +0.66% | 1.3만 |
|---|
| 2026.07.31 | ₩102,637 | ₩102,637 | ₩101,470 | ₩102,463 | -0.17% | 3.4만 |
|---|
| 2026.07.30 | ₩101,604 | ₩103,093 | ₩101,564 | ₩103,080 | +1.45% | 2.4만 |
|---|
| 2026.07.29 | ₩101,027 | ₩101,872 | ₩100,055 | ₩100,531 | -0.49% | 5.3만 |
|---|
| 2026.07.28 | ₩101,175 | ₩101,752 | ₩100,887 | ₩101,497 | +0.32% | 2.8만 |
|---|
| 2026.07.27 | ₩102,557 | ₩102,557 | ₩101,477 | ₩101,930 | -0.61% | 1.5만 |
|---|
| 2026.07.24 | ₩101,282 | ₩101,819 | ₩101,132 | ₩101,336 | +0.05% | 2.3만 |
|---|
| 2026.07.23 | ₩101,242 | ₩101,242 | ₩100,478 | ₩100,617 | -0.62% | 2만 |
|---|
| 2026.07.22 | ₩102,127 | ₩102,302 | ₩101,958 | ₩101,984 | -0.14% | 1.4만 |
|---|
| 2026.07.21 | ₩100,746 | ₩101,698 | ₩100,692 | ₩101,651 | +0.90% | 2.4만 |
|---|
| 2026.07.20 | ₩100,773 | ₩100,773 | ₩100,122 | ₩100,122 | -0.65% | 7.8천 |
|---|
| 2026.07.17 | ₩100,169 | ₩100,813 | ₩99,834 | ₩100,638 | +0.47% | 5만 |
|---|
| 2026.07.16 | ₩101,805 | ₩101,805 | ₩101,309 | ₩101,443 | -0.36% | 9.2천 |
|---|
| 2026.07.15 | ₩101,933 | ₩102,490 | ₩101,534 | ₩102,260 | +0.32% | 1.9만 |
|---|
| 2026.07.14 | ₩101,752 | ₩102,235 | ₩101,457 | ₩101,521 | -0.23% | 1.2만 |
|---|
| 2026.07.13 | ₩101,269 | ₩101,269 | ₩100,511 | ₩100,625 | -0.64% | 2.7만 |
|---|
| 2026.07.10 | ₩101,738 | ₩101,899 | ₩101,162 | ₩101,738 | 0.00% | 4.1만 |
|---|
| 2026.07.09 | ₩100,773 | ₩101,108 | ₩100,706 | ₩101,108 | +0.33% | 5.4만 |
|---|
| 2026.07.08 | ₩100,558 | ₩100,813 | ₩99,887 | ₩100,724 | +0.17% | 9.6만 |
|---|
| 2026.07.07 | ₩102,731 | ₩102,731 | ₩101,484 | ₩101,577 | -1.12% | 2.2만 |
|---|
| 2026.07.06 | ₩103,402 | ₩103,600 | ₩103,093 | ₩103,482 | +0.08% | 1.5만 |
|---|
| 2026.07.02 | ₩102,624 | ₩102,932 | ₩101,685 | ₩102,118 | -0.49% | 1.7만 |
|---|
| 2026.07.01 | ₩101,014 | ₩101,832 | ₩101,014 | ₩101,407 | +0.39% | 18.3만 |
|---|
| 2026.06.30 | ₩100,867 | ₩101,135 | ₩100,585 | ₩100,947 | +0.08% | 1.8만 |
|---|
| 2026.06.29 | ₩101,014 | ₩101,108 | ₩100,478 | ₩101,054 | +0.04% | 3.4만 |
|---|
| 2026.06.26 | ₩100,424 | ₩101,054 | ₩100,330 | ₩100,612 | +0.19% | 2.2만 |
|---|
| 2026.06.25 | ₩100,893 | ₩101,363 | ₩100,597 | ₩100,817 | -0.08% | 2.9만 |
|---|
| 2026.06.24 | ₩99,995 | ₩100,759 | ₩99,995 | ₩100,410 | +0.42% | 2.2만 |
|---|
| 2026.06.23 | ₩100,960 | ₩101,349 | ₩100,773 | ₩100,907 | -0.05% | 2.1만 |
|---|
| 2026.06.22 | ₩103,093 | ₩103,281 | ₩102,785 | ₩103,026 | -0.07% | 2.3만 |
|---|
| 2026.06.18 | ₩103,388 | ₩103,388 | ₩102,791 | ₩103,039 | -0.34% | 3.2만 |
|---|
| 2026.06.17 | ₩104,394 | ₩104,877 | ₩102,825 | ₩102,838 | -1.49% | 2.6만 |
|---|
| 2026.06.16 | ₩104,273 | ₩104,515 | ₩104,049 | ₩104,139 | -0.13% | 2.2만 |
|---|
| 2026.06.15 | ₩104,448 | ₩104,652 | ₩103,938 | ₩104,112 | -0.32% | 2.3만 |
|---|
| 2026.06.12 | ₩102,744 | ₩103,294 | ₩102,382 | ₩103,147 | +0.39% | 1.4만 |
|---|
| 2026.06.11 | ₩100,692 | ₩102,624 | ₩100,236 | ₩102,422 | +1.72% | 2.7만 |
|---|
| 2026.06.10 | ₩100,652 | ₩101,121 | ₩99,747 | ₩99,767 | -0.88% | 1.8만 |
|---|
| 2026.06.09 | ₩102,476 | ₩102,704 | ₩100,109 | ₩101,175 | -1.27% | 3.6만 |
|---|
| 2026.06.08 | ₩103,361 | ₩103,469 | ₩102,597 | ₩102,932 | -0.42% | 4.5만 |
|---|
| 2026.06.05 | ₩104,253 | ₩104,253 | ₩102,235 | ₩102,341 | -1.83% | 1.3만 |
|---|
| 2026.06.04 | ₩105,373 | ₩105,601 | ₩105,038 | ₩105,534 | +0.15% | 1.9만 |
|---|
| 2026.06.03 | ₩105,172 | ₩105,440 | ₩104,850 | ₩104,850 | -0.31% | 1.1만 |
|---|
| 2026.06.02 | ₩106,004 | ₩106,420 | ₩105,735 | ₩106,004 | 0.00% | 1.5만 |
|---|
| 2026.06.01 | ₩105,615 | ₩106,149 | ₩105,038 | ₩105,534 | -0.08% | 4.6만 |
|---|
| 2026.05.29 | ₩106,902 | ₩107,586 | ₩106,587 | ₩106,701 | -0.19% | 3.1만 |
|---|
| 2026.05.28 | ₩105,789 | ₩106,674 | ₩105,467 | ₩106,232 | +0.42% | 3.3만 |
|---|
| 2026.05.27 | ₩106,460 | ₩106,460 | ₩105,930 | ₩106,071 | -0.37% | 1.3만 |
|---|
| 2026.05.26 | ₩106,594 | ₩106,755 | ₩106,339 | ₩106,603 | +0.01% | 1.5만 |
|---|
| 2026.05.22 | ₩104,971 | ₩105,266 | ₩104,609 | ₩104,971 | 0.00% | 9.2천 |
|---|
| 2026.05.21 | ₩103,697 | ₩105,266 | ₩103,697 | ₩104,939 | +1.20% | 1.3만 |
|---|
| 2026.05.20 | ₩103,361 | ₩104,783 | ₩103,241 | ₩104,683 | +1.28% | 1.6만 |
|---|
| 2026.05.19 | ₩103,542 | ₩103,883 | ₩103,254 | ₩103,442 | -0.10% | 1.1만 |
|---|
| 2026.05.18 | ₩104,904 | ₩104,971 | ₩103,978 | ₩104,573 | -0.32% | 2.8만 |
|---|
| 2026.05.15 | ₩104,770 | ₩104,783 | ₩104,086 | ₩104,461 | -0.29% | 2만 |
|---|
| 2026.05.14 | ₩106,701 | ₩106,701 | ₩106,308 | ₩106,352 | -0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩105,977 | ₩106,393 | ₩105,843 | ₩106,370 | +0.37% | 1.5만 |
|---|
| 2026.05.12 | ₩105,655 | ₩105,937 | ₩104,864 | ₩105,870 | +0.20% | 1.9만 |
|---|
| 2026.05.11 | ₩106,379 | ₩106,862 | ₩106,352 | ₩106,416 | +0.03% | 1.8만 |
|---|
| 2026.05.08 | ₩106,098 | ₩106,352 | ₩105,843 | ₩106,123 | +0.02% | 1.3만 |
|---|
| 2026.05.07 | ₩106,071 | ₩106,299 | ₩104,810 | ₩104,877 | -1.13% | 1.7만 |
|---|
| 2026.05.06 | ₩105,353 | ₩105,638 | ₩105,253 | ₩105,427 | +0.07% | 2.9만 |
|---|
| 2026.05.05 | ₩103,039 | ₩103,281 | ₩102,731 | ₩103,227 | +0.18% | 1.9만 |
|---|
| 2026.05.04 | ₩102,704 | ₩103,066 | ₩101,725 | ₩102,060 | -0.63% | 2.6만 |
|---|
| 2026.05.01 | ₩103,107 | ₩103,408 | ₩102,664 | ₩102,878 | -0.22% | 1.8만 |
|---|
| 2026.04.30 | ₩102,215 | ₩103,294 | ₩102,060 | ₩103,147 | +0.91% | 2.6만 |
|---|
| 2026.04.29 | ₩101,712 | ₩101,712 | ₩100,598 | ₩100,840 | -0.86% | 2.9만 |
|---|
| 2026.04.28 | ₩101,685 | ₩101,819 | ₩101,490 | ₩101,779 | +0.09% | 2.3만 |
|---|
| 2026.04.27 | ₩102,127 | ₩102,268 | ₩101,933 | ₩101,993 | -0.13% | 1.2만 |
|---|
| 2026.04.24 | ₩101,899 | ₩102,141 | ₩101,309 | ₩101,899 | 0.00% | 2.5만 |
|---|
| 2026.04.23 | ₩102,288 | ₩102,570 | ₩101,014 | ₩101,797 | -0.48% | 1.1만 |
|---|
| 2026.04.22 | ₩103,066 | ₩103,066 | ₩102,483 | ₩102,825 | -0.23% | 9.7천 |
|---|
| 2026.04.21 | ₩103,630 | ₩103,938 | ₩102,141 | ₩102,235 | -1.35% | 2.1만 |
|---|
| 2026.04.20 | ₩104,273 | ₩104,300 | ₩103,831 | ₩104,300 | +0.03% | 1.3만 |
|---|
| 2026.04.17 | ₩105,414 | ₩105,816 | ₩104,991 | ₩105,065 | -0.33% | 2.3만 |
|---|
| 2026.04.16 | ₩103,898 | ₩103,898 | ₩103,294 | ₩103,549 | -0.34% | 1.1만 |
|---|
| 2026.04.15 | ₩103,764 | ₩103,764 | ₩103,133 | ₩103,402 | -0.35% | 1.9만 |
|---|
| 2026.04.14 | ₩103,375 | ₩103,911 | ₩103,375 | ₩103,858 | +0.47% | 1.4만 |
|---|
| 2026.04.13 | ₩101,390 | ₩102,759 | ₩101,390 | ₩102,759 | +1.35% | 1.3만 |
|---|
| 2026.04.10 | ₩102,396 | ₩102,718 | ₩101,872 | ₩102,168 | -0.22% | 2.3만 |
|---|
| 2026.04.09 | ₩101,390 | ₩102,355 | ₩100,880 | ₩101,872 | +0.48% | 3.3만 |
|---|
| 2026.04.08 | ₩102,583 | ₩102,771 | ₩101,363 | ₩102,168 | -0.41% | 3.1만 |
|---|
| 2026.04.07 | ₩98,036 | ₩98,466 | ₩96,914 | ₩98,466 | +0.44% | 1.9만 |
|---|
| 2026.04.06 | ₩98,090 | ₩98,492 | ₩97,795 | ₩98,425 | +0.34% | 2.9만 |
|---|
| 2026.04.02 | ₩95,863 | ₩97,788 | ₩95,863 | ₩97,560 | +1.77% | 3.6만 |
|---|
| 2026.04.01 | ₩98,130 | ₩99,190 | ₩98,130 | ₩98,533 | +0.41% | 1.5만 |
|---|
| 2026.03.31 | ₩94,978 | ₩96,601 | ₩94,670 | ₩96,373 | +1.47% | 5.9만 |
|---|
| 2026.03.30 | ₩94,281 | ₩94,281 | ₩93,181 | ₩93,342 | -1.00% | 1.9만 |
|---|
| 2026.03.27 | ₩93,919 | ₩94,482 | ₩93,302 | ₩93,744 | -0.19% | 3.2만 |
|---|
| 2026.03.26 | ₩95,461 | ₩95,957 | ₩94,424 | ₩94,424 | -1.09% | 3.4만 |
|---|
| 2026.03.25 | ₩96,963 | ₩97,017 | ₩96,226 | ₩96,404 | -0.58% | 2.6만 |
|---|
| 2026.03.24 | ₩94,334 | ₩95,273 | ₩94,053 | ₩94,616 | +0.30% | 2.6만 |
|---|
| 2026.03.23 | ₩94,831 | ₩95,729 | ₩94,337 | ₩95,009 | +0.19% | 2.8만 |
|---|
| 2026.03.20 | ₩95,515 | ₩95,515 | ₩92,860 | ₩93,248 | -2.37% | 1.8만 |
|---|
| 2026.03.19 | ₩94,629 | ₩96,333 | ₩94,348 | ₩95,957 | +1.40% | 13.5만 |
|---|
| 2026.03.18 | ₩97,621 | ₩97,768 | ₩96,521 | ₩96,574 | -1.07% | 3.6만 |
|---|
| 2026.03.17 | ₩98,117 | ₩98,197 | ₩97,647 | ₩97,794 | -0.33% | 3.6만 |
|---|
| 2026.03.16 | ₩97,124 | ₩97,688 | ₩96,936 | ₩97,537 | +0.43% | 1.4만 |
|---|
| 2026.03.13 | ₩97,486 | ₩97,889 | ₩96,054 | ₩96,212 | -1.31% | 2.6만 |
|---|
| 2026.03.12 | ₩98,385 | ₩98,432 | ₩97,513 | ₩97,862 | -0.53% | 2.3만 |
|---|
| 2026.03.11 | ₩99,592 | ₩100,089 | ₩99,083 | ₩99,773 | +0.18% | 2만 |
|---|
| 2026.03.10 | ₩100,424 | ₩101,725 | ₩100,089 | ₩100,089 | -0.33% | 3.5만 |
|---|
| 2026.03.09 | ₩98,251 | ₩99,740 | ₩97,093 | ₩99,740 | +1.52% | 2.5만 |
|---|
| 2026.03.06 | ₩99,257 | ₩100,585 | ₩99,053 | ₩100,021 | +0.77% | 3.4만 |
|---|
| 2026.03.05 | ₩101,349 | ₩101,926 | ₩99,961 | ₩100,987 | -0.36% | 2.5만 |
|---|
| 2026.03.04 | ₩101,665 | ₩102,624 | ₩101,644 | ₩102,570 | +0.89% | 2.3만 |
|---|
| 2026.03.03 | ₩100,893 | ₩101,980 | ₩99,351 | ₩101,644 | +0.74% | 6.7만 |
|---|
| 2026.03.02 | ₩104,958 | ₩105,528 | ₩104,723 | ₩105,011 | +0.05% | 3.4만 |
|---|
| 2026.02.27 | ₩106,151 | ₩106,862 | ₩106,151 | ₩106,540 | +0.37% | 3.2만 |
|---|
| 2026.02.26 | ₩105,950 | ₩106,259 | ₩105,266 | ₩106,232 | +0.27% | 2.5만 |
|---|
| 2026.02.25 | ₩105,575 | ₩106,232 | ₩105,575 | ₩106,031 | +0.43% | 3만 |
|---|
| 2026.02.24 | ₩104,622 | ₩105,454 | ₩104,455 | ₩105,271 | +0.62% | 4만 |
|---|
| 2026.02.23 | ₩105,145 | ₩105,306 | ₩104,475 | ₩104,877 | -0.26% | 3.1만 |
|---|
| 2026.02.20 | ₩104,287 | ₩105,239 | ₩104,287 | ₩105,132 | +0.81% | 2.6만 |
|---|
| 2026.02.19 | ₩103,952 | ₩104,421 | ₩103,757 | ₩104,421 | +0.45% | 2.4만 |
|---|
| 2026.02.18 | ₩104,367 | ₩104,917 | ₩104,086 | ₩104,381 | +0.01% | 2.8만 |
|---|
| 2026.02.17 | ₩103,737 | ₩104,314 | ₩102,853 | ₩104,206 | +0.45% | 1.4만 |
|---|
| 2026.02.13 | ₩103,884 | ₩104,515 | ₩103,160 | ₩104,421 | +0.52% | 3.3만 |
|---|
| 2026.02.12 | ₩105,682 | ₩105,682 | ₩103,878 | ₩104,112 | -1.48% | 2.6만 |
|---|
| 2026.02.11 | ₩105,210 | ₩105,467 | ₩104,421 | ₩105,306 | +0.09% | 2.8만 |
|---|
| 2026.02.10 | ₩104,542 | ₩105,025 | ₩104,542 | ₩104,783 | +0.23% | 3.3만 |
|---|
| 2026.02.09 | ₩102,691 | ₩103,871 | ₩102,691 | ₩103,710 | +0.99% | 3.3만 |
|---|
| 2026.02.06 | ₩100,437 | ₩101,604 | ₩100,437 | ₩101,551 | +1.11% | 2.3만 |
|---|
| 2026.02.05 | ₩100,290 | ₩100,535 | ₩99,465 | ₩99,525 | -0.76% | 2.1만 |
|---|
| 2026.02.04 | ₩102,127 | ₩102,127 | ₩100,732 | ₩101,309 | -0.80% | 2.7만 |
|---|
| 2026.02.03 | ₩100,317 | ₩100,960 | ₩99,961 | ₩100,960 | +0.64% | 1.9만 |
|---|
| 2026.02.02 | ₩99,472 | ₩99,928 | ₩99,257 | ₩99,726 | +0.26% | 4.8만 |
|---|
| 2026.01.30 | ₩101,054 | ₩101,054 | ₩99,388 | ₩100,035 | -1.01% | 3.5만 |
|---|
| 2026.01.29 | ₩103,093 | ₩103,093 | ₩101,081 | ₩102,570 | -0.51% | 2.7만 |
|---|
| 2026.01.28 | ₩102,422 | ₩102,422 | ₩101,658 | ₩102,221 | -0.20% | 2.3만 |
|---|
| 2026.01.27 | ₩102,033 | ₩102,955 | ₩102,033 | ₩102,955 | +0.90% | 6.1만 |
|---|
| 2026.01.26 | ₩101,725 | ₩101,966 | ₩101,363 | ₩101,390 | -0.33% | 2.6만 |
|---|
| 2026.01.23 | ₩100,223 | ₩101,041 | ₩99,981 | ₩100,946 | +0.72% | 3.7만 |
|---|
| 2026.01.22 | ₩99,525 | ₩100,303 | ₩99,525 | ₩100,062 | +0.54% | 37.3만 |
|---|
| 2026.01.21 | ₩98,318 | ₩98,821 | ₩98,016 | ₩98,779 | +0.47% | 1.9만 |
|---|
| 2026.01.20 | ₩97,460 | ₩98,051 | ₩97,460 | ₩97,674 | +0.22% | 2.9만 |
|---|
| 2026.01.16 | ₩98,305 | ₩98,345 | ₩97,902 | ₩98,271 | -0.03% | 3.2만 |
|---|
| 2026.01.15 | ₩97,835 | ₩98,097 | ₩97,621 | ₩97,741 | -0.10% | 3.6만 |
|---|
| 2026.01.14 | ₩97,299 | ₩97,621 | ₩97,299 | ₩97,621 | +0.33% | 2.2만 |
|---|
| 2026.01.13 | ₩97,567 | ₩97,567 | ₩96,876 | ₩97,084 | -0.49% | 2.3만 |
|---|
| 2026.01.12 | ₩97,232 | ₩97,849 | ₩97,232 | ₩97,769 | +0.55% | 2.7만 |
|---|
| 2026.01.09 | ₩96,641 | ₩97,138 | ₩96,521 | ₩97,017 | +0.39% | 13만 |
|---|
| 2026.01.08 | ₩95,917 | ₩96,387 | ₩95,837 | ₩96,360 | +0.46% | 2.7만 |
|---|
| 2026.01.07 | ₩96,051 | ₩96,238 | ₩95,662 | ₩96,078 | +0.03% | 1.5만 |
|---|
| 2026.01.06 | ₩95,622 | ₩95,930 | ₩95,515 | ₩95,816 | +0.20% | 3.3만 |
|---|
| 2026.01.05 | ₩94,629 | ₩95,528 | ₩94,629 | ₩95,528 | +0.95% | 2.4만 |
|---|
| 2026.01.02 | ₩94,321 | ₩94,468 | ₩93,853 | ₩94,361 | +0.04% | 3.2만 |
|---|
| 2025.12.31 | ₩93,865 | ₩93,865 | ₩93,543 | ₩93,637 | -0.24% | 1.9만 |
|---|
| 2025.12.30 | ₩94,536 | ₩94,536 | ₩94,053 | ₩94,133 | -0.43% | 3.8만 |
|---|
| 2025.12.29 | ₩93,878 | ₩94,053 | ₩93,677 | ₩93,999 | +0.13% | 2만 |
|---|
| 2025.12.26 | ₩94,321 | ₩94,321 | ₩93,992 | ₩94,133 | -0.20% | 1.3만 |
|---|
| 2025.12.24 | ₩94,106 | ₩94,173 | ₩93,986 | ₩94,147 | +0.04% | 1.7만 |
|---|
| 2025.12.23 | ₩93,744 | ₩93,999 | ₩93,677 | ₩93,986 | +0.26% | 5.1만 |
|---|
| 2025.12.22 | ₩93,047 | ₩93,489 | ₩93,041 | ₩93,409 | +0.39% | 1.3만 |
|---|
| 2025.12.19 | ₩92,631 | ₩92,913 | ₩92,577 | ₩92,631 | 0.00% | 1.8만 |
|---|
| 2025.12.18 | ₩92,014 | ₩92,550 | ₩91,864 | ₩92,094 | +0.09% | 5.6만 |
|---|
| 2025.12.17 | ₩91,839 | ₩92,041 | ₩91,358 | ₩91,397 | -0.48% | 1.1만 |
|---|
| 2025.12.16 | ₩92,242 | ₩92,242 | ₩91,672 | ₩91,866 | -0.41% | 1.9만 |
|---|
| 2025.12.15 | ₩93,691 | ₩93,691 | ₩93,183 | ₩93,382 | -0.33% | 1.2만 |
|---|
| 2025.12.12 | ₩93,409 | ₩93,583 | ₩92,458 | ₩92,913 | -0.53% | 1.1만 |
|---|
| 2025.12.11 | ₩93,020 | ₩93,503 | ₩92,859 | ₩93,369 | +0.37% | 1.1만 |
|---|
| 2025.12.10 | ₩92,054 | ₩92,926 | ₩91,869 | ₩92,926 | +0.95% | 9.9천 |
|---|
| 2025.12.09 | ₩92,309 | ₩92,322 | ₩92,068 | ₩92,121 | -0.20% | 1.7만 |
|---|
| 2025.12.08 | ₩92,752 | ₩92,752 | ₩92,094 | ₩92,228 | -0.56% | 1.2만 |
|---|
| 2025.12.05 | ₩92,725 | ₩92,738 | ₩92,416 | ₩92,483 | -0.26% | 4.3천 |
|---|
| 2025.12.04 | ₩92,081 | ₩92,376 | ₩92,081 | ₩92,202 | +0.13% | 1.1만 |
|---|
| 2025.12.03 | ₩91,571 | ₩92,068 | ₩91,504 | ₩92,054 | +0.53% | 1.1만 |
|---|
| 2025.12.02 | ₩91,772 | ₩91,772 | ₩91,196 | ₩91,471 | -0.33% | 8.9천 |
|---|
| 2025.12.01 | ₩91,813 | ₩92,094 | ₩91,787 | ₩91,787 | -0.03% | 1.6만 |
|---|
| 2025.11.28 | ₩91,786 | ₩92,219 | ₩91,699 | ₩92,219 | +0.47% | 5.2천 |
|---|
| 2025.11.26 | ₩90,337 | ₩91,115 | ₩90,292 | ₩91,048 | +0.79% | 1.2만 |
|---|
| 2025.11.25 | ₩89,237 | ₩89,948 | ₩88,835 | ₩89,908 | +0.75% | 2만 |
|---|
| 2025.11.24 | ₩88,151 | ₩88,824 | ₩88,133 | ₩88,824 | +0.76% | 1.1만 |
|---|
| 2025.11.21 | ₩87,158 | ₩88,178 | ₩87,158 | ₩87,952 | +0.91% | 1.5만 |
|---|
| 2025.11.20 | ₩88,486 | ₩88,674 | ₩86,796 | ₩86,810 | -1.89% | 3.3만 |
|---|
| 2025.11.19 | ₩88,486 | ₩88,526 | ₩87,891 | ₩88,064 | -0.48% | 8.7천 |
|---|
| 2025.11.18 | ₩87,869 | ₩88,325 | ₩87,487 | ₩88,052 | +0.21% | 5.4천 |
|---|
| 2025.11.17 | ₩89,881 | ₩89,911 | ₩88,848 | ₩89,036 | -0.94% | 2만 |
|---|
| 2025.11.14 | ₩89,479 | ₩90,163 | ₩89,479 | ₩89,943 | +0.52% | 1.2만 |
|---|
| 2025.11.13 | ₩91,102 | ₩91,102 | ₩89,988 | ₩90,096 | -1.10% | 2.2만 |
|---|
| 2025.11.12 | ₩90,632 | ₩91,021 | ₩90,619 | ₩91,013 | +0.42% | 6.6천 |
|---|
| 2025.11.11 | ₩90,119 | ₩90,364 | ₩90,069 | ₩90,364 | +0.27% | 8.3천 |
|---|
| 2025.11.10 | ₩89,841 | ₩90,198 | ₩89,593 | ₩90,198 | +0.40% | 1.8만 |
|---|
| 2025.11.07 | ₩88,164 | ₩88,903 | ₩88,100 | ₩88,903 | +0.84% | 5.2천 |
|---|
| 2025.11.06 | ₩88,902 | ₩88,942 | ₩88,357 | ₩88,500 | -0.45% | 7.4천 |
|---|
| 2025.11.05 | ₩88,781 | ₩89,103 | ₩88,687 | ₩89,021 | +0.27% | 1.1만 |
|---|
| 2025.11.04 | ₩89,211 | ₩89,278 | ₩88,687 | ₩88,690 | -0.58% | 1.2만 |
|---|
| 2025.11.03 | ₩90,002 | ₩90,002 | ₩89,653 | ₩89,884 | -0.13% | 4.2천 |
|---|
| 2025.10.31 | ₩90,037 | ₩90,109 | ₩89,626 | ₩90,002 | -0.04% | 1.6만 |
|---|
| 2025.10.30 | ₩89,975 | ₩90,659 | ₩89,975 | ₩90,341 | +0.41% | 1만 |
|---|
| 2025.10.29 | ₩91,021 | ₩91,102 | ₩90,163 | ₩90,525 | -0.55% | 2.9만 |
|---|
| 2025.10.28 | ₩90,941 | ₩91,303 | ₩90,793 | ₩91,059 | +0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩91,772 | ₩91,772 | ₩91,464 | ₩91,666 | -0.12% | 1.4만 |
|---|
| 2025.10.24 | ₩91,397 | ₩91,397 | ₩91,225 | ₩91,306 | -0.10% | 1.7만 |
|---|
| 2025.10.23 | ₩90,860 | ₩91,142 | ₩90,860 | ₩91,100 | +0.26% | 9.7천 |
|---|
| 2025.10.22 | ₩89,787 | ₩90,015 | ₩89,586 | ₩89,950 | +0.18% | 1.7만 |
|---|
| 2025.10.21 | ₩90,190 | ₩90,190 | ₩89,626 | ₩89,782 | -0.45% | 1.5만 |
|---|
| 2025.10.20 | ₩90,619 | ₩91,008 | ₩90,565 | ₩90,981 | +0.40% | 8.2천 |
|---|
| 2025.10.17 | ₩90,029 | ₩90,284 | ₩89,774 | ₩90,199 | +0.19% | 1.1만 |
|---|
| 2025.10.16 | ₩90,579 | ₩91,035 | ₩90,324 | ₩90,579 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩90,689 | ₩90,713 | ₩90,163 | ₩90,532 | -0.17% | 4.4천 |
|---|
| 2025.10.14 | ₩88,996 | ₩90,042 | ₩88,996 | ₩89,794 | +0.90% | 9.7천 |
|---|
| 2025.10.13 | ₩89,143 | ₩89,680 | ₩89,143 | ₩89,653 | +0.57% | 1.5만 |
|---|
| 2025.10.10 | ₩89,988 | ₩89,988 | ₩88,607 | ₩88,661 | -1.48% | 2.7만 |
|---|