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 | ₩103,764 | ₩104,260 | ₩103,764 | ₩104,260 | +0.48% | 1.8만 |
| 2026.10.08 | ₩102,986 | ₩103,295 | ₩102,584 | ₩103,295 | +0.30% | 2.3만 |
| 2026.10.07 | ₩103,777 | ₩103,798 | ₩103,382 | ₩103,724 | -0.05% | 1.9만 |
| 2026.10.06 | ₩104,971 | ₩105,140 | ₩104,810 | ₩104,850 | -0.11% | 2만 |
| 2026.10.05 | ₩104,381 | ₩104,795 | ₩103,804 | ₩104,625 | +0.23% | 1.7만 |
| 2026.10.02 | ₩104,515 | ₩104,931 | ₩104,207 | ₩104,675 | +0.15% | 1.3만 |
| 2026.10.01 | ₩103,764 | ₩104,017 | ₩103,397 | ₩103,791 | +0.03% | 2.4만 |
| 2026.09.30 | ₩105,440 | ₩105,655 | ₩104,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,785 |
| -0.62% |
| 1.3만 |
| 2026.09.29 | ₩104,676 | ₩105,132 | ₩104,193 | ₩104,904 | +0.22% | 3.3만 |
|---|
| 2026.09.28 | ₩105,266 | ₩105,668 | ₩105,045 | ₩105,320 | +0.05% | 1.3만 |
|---|
| 2026.09.25 | ₩105,776 | ₩106,178 | ₩105,494 | ₩106,131 | +0.34% | 1.6만 |
|---|
| 2026.09.24 | ₩105,387 | ₩105,561 | ₩104,663 | ₩105,360 | -0.03% | 3.8만 |
|---|
| 2026.09.23 | ₩106,688 | ₩106,688 | ₩105,615 | ₩105,910 | -0.73% | 2.7만 |
|---|
| 2026.09.22 | ₩107,157 | ₩107,680 | ₩106,953 | ₩107,622 | +0.43% | 2.2만 |
|---|
| 2026.09.21 | ₩107,077 | ₩107,077 | ₩106,621 | ₩106,829 | -0.23% | 1.8만 |
|---|
| 2026.09.18 | ₩106,232 | ₩106,259 | ₩105,749 | ₩106,217 | -0.01% | 1.5만 |
|---|
| 2026.09.17 | ₩106,969 | ₩106,983 | ₩106,554 | ₩106,741 | -0.21% | 2.7만 |
|---|
| 2026.09.16 | ₩106,178 | ₩106,607 | ₩104,864 | ₩105,561 | -0.58% | 2.1만 |
|---|
| 2026.09.15 | ₩105,628 | ₩105,628 | ₩105,145 | ₩105,615 | -0.01% | 1.6만 |
|---|
| 2026.09.14 | ₩105,803 | ₩106,285 | ₩105,467 | ₩105,950 | +0.14% | 2.8만 |
|---|
| 2026.09.11 | ₩106,902 | ₩106,943 | ₩106,580 | ₩106,657 | -0.23% | 1.7만 |
|---|
| 2026.09.10 | ₩106,366 | ₩106,366 | ₩105,769 | ₩105,896 | -0.44% | 4.8만 |
|---|
| 2026.09.09 | ₩107,600 | ₩107,821 | ₩106,983 | ₩107,077 | -0.49% | 2.2만 |
|---|
| 2026.09.08 | ₩108,257 | ₩108,257 | ₩107,606 | ₩107,707 | -0.51% | 1.3만 |
|---|
| 2026.09.04 | ₩108,310 | ₩108,914 | ₩108,257 | ₩108,766 | +0.42% | 1.6만 |
|---|
| 2026.09.03 | ₩108,243 | ₩108,860 | ₩108,243 | ₩108,678 | +0.40% | 1.2만 |
|---|
| 2026.09.02 | ₩106,862 | ₩107,157 | ₩106,824 | ₩107,113 | +0.23% | 8.4천 |
|---|
| 2026.09.01 | ₩107,157 | ₩107,586 | ₩106,634 | ₩106,782 | -0.35% | 1.6만 |
|---|
| 2026.08.31 | ₩108,136 | ₩108,378 | ₩107,714 | ₩107,983 | -0.14% | 2.1만 |
|---|
| 2026.08.28 | ₩109,062 | ₩109,062 | ₩107,754 | ₩108,082 | -0.90% | 2.2만 |
|---|
| 2026.08.27 | ₩108,552 | ₩108,954 | ₩108,310 | ₩108,807 | +0.23% | 2.7만 |
|---|
| 2026.08.26 | ₩108,673 | ₩108,673 | ₩108,218 | ₩108,328 | -0.32% | 1.2만 |
|---|
| 2026.08.25 | ₩108,243 | ₩108,713 | ₩108,042 | ₩108,713 | +0.43% | 1.7만 |
|---|
| 2026.08.24 | ₩107,975 | ₩107,975 | ₩107,546 | ₩107,774 | -0.19% | 1.3만 |
|---|
| 2026.08.21 | ₩108,163 | ₩108,163 | ₩107,814 | ₩107,948 | -0.20% | 1.6만 |
|---|
| 2026.08.20 | ₩106,983 | ₩107,291 | ₩106,741 | ₩106,956 | -0.03% | 1.6만 |
|---|
| 2026.08.19 | ₩107,063 | ₩107,165 | ₩106,634 | ₩107,050 | -0.01% | 1만 |
|---|
| 2026.08.18 | ₩107,023 | ₩107,097 | ₩106,218 | ₩106,232 | -0.74% | 2.1만 |
|---|
| 2026.08.17 | ₩107,479 | ₩107,747 | ₩107,278 | ₩107,492 | +0.01% | 3.3만 |
|---|
| 2026.08.14 | ₩107,734 | ₩107,908 | ₩107,546 | ₩107,578 | -0.14% | 2.3만 |
|---|
| 2026.08.13 | ₩107,278 | ₩107,412 | ₩106,967 | ₩107,251 | -0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩107,291 | ₩107,331 | ₩106,795 | ₩106,902 | -0.36% | 1.8만 |
|---|
| 2026.08.11 | ₩106,554 | ₩106,621 | ₩106,124 | ₩106,284 | -0.25% | 1.4만 |
|---|
| 2026.08.10 | ₩106,366 | ₩106,446 | ₩106,017 | ₩106,315 | -0.05% | 2.9만 |
|---|
| 2026.08.07 | ₩106,674 | ₩106,842 | ₩106,473 | ₩106,799 | +0.12% | 2.1만 |
|---|
| 2026.08.06 | ₩105,668 | ₩105,762 | ₩105,226 | ₩105,534 | -0.13% | 2.4만 |
|---|
| 2026.08.05 | ₩105,615 | ₩105,790 | ₩105,367 | ₩105,367 | -0.23% | 3.5만 |
|---|
| 2026.08.04 | ₩103,777 | ₩104,716 | ₩103,710 | ₩104,559 | +0.75% | 1.5만 |
|---|
| 2026.08.03 | ₩102,423 | ₩103,107 | ₩102,423 | ₩103,097 | +0.66% | 1.3만 |
|---|
| 2026.07.31 | ₩102,624 | ₩102,624 | ₩101,457 | ₩102,450 | -0.17% | 3.4만 |
|---|
| 2026.07.30 | ₩101,591 | ₩103,080 | ₩101,551 | ₩103,067 | +1.45% | 2.4만 |
|---|
| 2026.07.29 | ₩101,015 | ₩101,860 | ₩100,042 | ₩100,518 | -0.49% | 5.3만 |
|---|
| 2026.07.28 | ₩101,162 | ₩101,739 | ₩100,874 | ₩101,484 | +0.32% | 2.8만 |
|---|
| 2026.07.27 | ₩102,544 | ₩102,544 | ₩101,464 | ₩101,917 | -0.61% | 1.5만 |
|---|
| 2026.07.24 | ₩101,269 | ₩101,806 | ₩101,119 | ₩101,323 | +0.05% | 2.3만 |
|---|
| 2026.07.23 | ₩101,229 | ₩101,229 | ₩100,465 | ₩100,604 | -0.62% | 2만 |
|---|
| 2026.07.22 | ₩102,114 | ₩102,289 | ₩101,945 | ₩101,971 | -0.14% | 1.4만 |
|---|
| 2026.07.21 | ₩100,733 | ₩101,685 | ₩100,679 | ₩101,638 | +0.90% | 2.4만 |
|---|
| 2026.07.20 | ₩100,760 | ₩100,760 | ₩100,109 | ₩100,109 | -0.65% | 7.8천 |
|---|
| 2026.07.17 | ₩100,156 | ₩100,800 | ₩99,821 | ₩100,626 | +0.47% | 5만 |
|---|
| 2026.07.16 | ₩101,793 | ₩101,793 | ₩101,296 | ₩101,430 | -0.36% | 9.2천 |
|---|
| 2026.07.15 | ₩101,920 | ₩102,477 | ₩101,522 | ₩102,247 | +0.32% | 1.9만 |
|---|
| 2026.07.14 | ₩101,739 | ₩102,222 | ₩101,444 | ₩101,508 | -0.23% | 1.2만 |
|---|
| 2026.07.13 | ₩101,256 | ₩101,256 | ₩100,498 | ₩100,612 | -0.64% | 2.7만 |
|---|
| 2026.07.10 | ₩101,725 | ₩101,886 | ₩101,149 | ₩101,725 | 0.00% | 4.1만 |
|---|
| 2026.07.09 | ₩100,760 | ₩101,095 | ₩100,693 | ₩101,095 | +0.33% | 5.4만 |
|---|
| 2026.07.08 | ₩100,545 | ₩100,800 | ₩99,875 | ₩100,712 | +0.17% | 9.6만 |
|---|
| 2026.07.07 | ₩102,718 | ₩102,718 | ₩101,471 | ₩101,565 | -1.12% | 2.2만 |
|---|
| 2026.07.06 | ₩103,388 | ₩103,587 | ₩103,080 | ₩103,469 | +0.08% | 1.5만 |
|---|
| 2026.07.02 | ₩102,611 | ₩102,919 | ₩101,672 | ₩102,105 | -0.49% | 1.7만 |
|---|
| 2026.07.01 | ₩101,001 | ₩101,819 | ₩101,001 | ₩101,394 | +0.39% | 18.3만 |
|---|
| 2026.06.30 | ₩100,854 | ₩101,122 | ₩100,572 | ₩100,934 | +0.08% | 1.8만 |
|---|
| 2026.06.29 | ₩101,001 | ₩101,095 | ₩100,465 | ₩101,041 | +0.04% | 3.4만 |
|---|
| 2026.06.26 | ₩100,411 | ₩101,041 | ₩100,317 | ₩100,599 | +0.19% | 2.2만 |
|---|
| 2026.06.25 | ₩100,881 | ₩101,350 | ₩100,584 | ₩100,804 | -0.08% | 2.9만 |
|---|
| 2026.06.24 | ₩99,982 | ₩100,746 | ₩99,982 | ₩100,398 | +0.42% | 2.2만 |
|---|
| 2026.06.23 | ₩100,948 | ₩101,337 | ₩100,760 | ₩100,894 | -0.05% | 2.1만 |
|---|
| 2026.06.22 | ₩103,080 | ₩103,268 | ₩102,772 | ₩103,013 | -0.07% | 2.3만 |
|---|
| 2026.06.18 | ₩103,375 | ₩103,375 | ₩102,778 | ₩103,026 | -0.34% | 3.2만 |
|---|
| 2026.06.17 | ₩104,381 | ₩104,864 | ₩102,812 | ₩102,825 | -1.49% | 2.6만 |
|---|
| 2026.06.16 | ₩104,260 | ₩104,502 | ₩104,036 | ₩104,126 | -0.13% | 2.2만 |
|---|
| 2026.06.15 | ₩104,435 | ₩104,638 | ₩103,925 | ₩104,099 | -0.32% | 2.3만 |
|---|
| 2026.06.12 | ₩102,731 | ₩103,281 | ₩102,369 | ₩103,134 | +0.39% | 1.4만 |
|---|
| 2026.06.11 | ₩100,679 | ₩102,611 | ₩100,223 | ₩102,409 | +1.72% | 2.7만 |
|---|
| 2026.06.10 | ₩100,639 | ₩101,109 | ₩99,734 | ₩99,754 | -0.88% | 1.8만 |
|---|
| 2026.06.09 | ₩102,463 | ₩102,691 | ₩100,096 | ₩101,162 | -1.27% | 3.6만 |
|---|
| 2026.06.08 | ₩103,348 | ₩103,456 | ₩102,584 | ₩102,919 | -0.42% | 4.5만 |
|---|
| 2026.06.05 | ₩104,240 | ₩104,240 | ₩102,222 | ₩102,328 | -1.83% | 1.3만 |
|---|
| 2026.06.04 | ₩105,360 | ₩105,588 | ₩105,025 | ₩105,521 | +0.15% | 1.9만 |
|---|
| 2026.06.03 | ₩105,159 | ₩105,427 | ₩104,837 | ₩104,837 | -0.31% | 1.1만 |
|---|
| 2026.06.02 | ₩105,990 | ₩106,406 | ₩105,722 | ₩105,990 | 0.00% | 1.5만 |
|---|
| 2026.06.01 | ₩105,601 | ₩106,135 | ₩105,025 | ₩105,521 | -0.08% | 4.6만 |
|---|
| 2026.05.29 | ₩106,889 | ₩107,573 | ₩106,574 | ₩106,688 | -0.19% | 3.1만 |
|---|
| 2026.05.28 | ₩105,776 | ₩106,661 | ₩105,454 | ₩106,218 | +0.42% | 3.3만 |
|---|
| 2026.05.27 | ₩106,446 | ₩106,446 | ₩105,917 | ₩106,057 | -0.37% | 1.3만 |
|---|
| 2026.05.26 | ₩106,580 | ₩106,741 | ₩106,326 | ₩106,590 | +0.01% | 1.5만 |
|---|
| 2026.05.22 | ₩104,958 | ₩105,253 | ₩104,596 | ₩104,958 | 0.00% | 9.2천 |
|---|
| 2026.05.21 | ₩103,684 | ₩105,253 | ₩103,684 | ₩104,925 | +1.20% | 1.3만 |
|---|
| 2026.05.20 | ₩103,348 | ₩104,770 | ₩103,228 | ₩104,669 | +1.28% | 1.6만 |
|---|
| 2026.05.19 | ₩103,529 | ₩103,870 | ₩103,241 | ₩103,429 | -0.10% | 1.1만 |
|---|
| 2026.05.18 | ₩104,891 | ₩104,958 | ₩103,965 | ₩104,559 | -0.32% | 2.8만 |
|---|
| 2026.05.15 | ₩104,756 | ₩104,770 | ₩104,072 | ₩104,448 | -0.29% | 2만 |
|---|
| 2026.05.14 | ₩106,688 | ₩106,688 | ₩106,295 | ₩106,339 | -0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩105,963 | ₩106,379 | ₩105,829 | ₩106,356 | +0.37% | 1.5만 |
|---|
| 2026.05.12 | ₩105,642 | ₩105,923 | ₩104,850 | ₩105,856 | +0.20% | 1.9만 |
|---|
| 2026.05.11 | ₩106,366 | ₩106,849 | ₩106,339 | ₩106,402 | +0.03% | 1.8만 |
|---|
| 2026.05.08 | ₩106,084 | ₩106,339 | ₩105,829 | ₩106,110 | +0.02% | 1.3만 |
|---|
| 2026.05.07 | ₩106,057 | ₩106,285 | ₩104,797 | ₩104,864 | -1.13% | 1.7만 |
|---|
| 2026.05.06 | ₩105,340 | ₩105,624 | ₩105,239 | ₩105,414 | +0.07% | 2.9만 |
|---|
| 2026.05.05 | ₩103,026 | ₩103,268 | ₩102,718 | ₩103,214 | +0.18% | 1.9만 |
|---|
| 2026.05.04 | ₩102,691 | ₩103,053 | ₩101,712 | ₩102,047 | -0.63% | 2.6만 |
|---|
| 2026.05.01 | ₩103,093 | ₩103,395 | ₩102,651 | ₩102,865 | -0.22% | 1.8만 |
|---|
| 2026.04.30 | ₩102,202 | ₩103,281 | ₩102,047 | ₩103,134 | +0.91% | 2.6만 |
|---|
| 2026.04.29 | ₩101,699 | ₩101,699 | ₩100,586 | ₩100,827 | -0.86% | 2.9만 |
|---|
| 2026.04.28 | ₩101,672 | ₩101,806 | ₩101,477 | ₩101,766 | +0.09% | 2.3만 |
|---|
| 2026.04.27 | ₩102,114 | ₩102,255 | ₩101,920 | ₩101,980 | -0.13% | 1.2만 |
|---|
| 2026.04.24 | ₩101,886 | ₩102,128 | ₩101,296 | ₩101,886 | 0.00% | 2.5만 |
|---|
| 2026.04.23 | ₩102,275 | ₩102,557 | ₩101,001 | ₩101,784 | -0.48% | 1.1만 |
|---|
| 2026.04.22 | ₩103,053 | ₩103,053 | ₩102,470 | ₩102,812 | -0.23% | 9.7천 |
|---|
| 2026.04.21 | ₩103,616 | ₩103,925 | ₩102,128 | ₩102,222 | -1.35% | 2.1만 |
|---|
| 2026.04.20 | ₩104,260 | ₩104,287 | ₩103,818 | ₩104,287 | +0.03% | 1.3만 |
|---|
| 2026.04.17 | ₩105,400 | ₩105,803 | ₩104,978 | ₩105,051 | -0.33% | 2.3만 |
|---|
| 2026.04.16 | ₩103,885 | ₩103,885 | ₩103,281 | ₩103,536 | -0.34% | 1.1만 |
|---|
| 2026.04.15 | ₩103,751 | ₩103,751 | ₩103,120 | ₩103,388 | -0.35% | 1.9만 |
|---|
| 2026.04.14 | ₩103,362 | ₩103,898 | ₩103,362 | ₩103,844 | +0.47% | 1.4만 |
|---|
| 2026.04.13 | ₩101,377 | ₩102,746 | ₩101,377 | ₩102,746 | +1.35% | 1.3만 |
|---|
| 2026.04.10 | ₩102,383 | ₩102,705 | ₩101,860 | ₩102,155 | -0.22% | 2.3만 |
|---|
| 2026.04.09 | ₩101,377 | ₩102,342 | ₩100,867 | ₩101,860 | +0.48% | 3.3만 |
|---|
| 2026.04.08 | ₩102,570 | ₩102,758 | ₩101,350 | ₩102,155 | -0.41% | 3.1만 |
|---|
| 2026.04.07 | ₩98,024 | ₩98,453 | ₩96,901 | ₩98,453 | +0.44% | 1.9만 |
|---|
| 2026.04.06 | ₩98,078 | ₩98,480 | ₩97,783 | ₩98,413 | +0.34% | 2.9만 |
|---|
| 2026.04.02 | ₩95,851 | ₩97,776 | ₩95,851 | ₩97,548 | +1.77% | 3.6만 |
|---|
| 2026.04.01 | ₩98,118 | ₩99,177 | ₩98,118 | ₩98,520 | +0.41% | 1.5만 |
|---|
| 2026.03.31 | ₩94,966 | ₩96,589 | ₩94,658 | ₩96,361 | +1.47% | 5.9만 |
|---|
| 2026.03.30 | ₩94,269 | ₩94,269 | ₩93,169 | ₩93,330 | -1.00% | 1.9만 |
|---|
| 2026.03.27 | ₩93,907 | ₩94,470 | ₩93,290 | ₩93,732 | -0.19% | 3.2만 |
|---|
| 2026.03.26 | ₩95,449 | ₩95,945 | ₩94,412 | ₩94,412 | -1.09% | 3.4만 |
|---|
| 2026.03.25 | ₩96,951 | ₩97,005 | ₩96,213 | ₩96,392 | -0.58% | 2.6만 |
|---|
| 2026.03.24 | ₩94,322 | ₩95,261 | ₩94,041 | ₩94,604 | +0.30% | 2.6만 |
|---|
| 2026.03.23 | ₩94,819 | ₩95,717 | ₩94,325 | ₩94,997 | +0.19% | 2.8만 |
|---|
| 2026.03.20 | ₩95,503 | ₩95,503 | ₩92,848 | ₩93,236 | -2.37% | 1.8만 |
|---|
| 2026.03.19 | ₩94,617 | ₩96,321 | ₩94,336 | ₩95,945 | +1.40% | 13.5만 |
|---|
| 2026.03.18 | ₩97,608 | ₩97,756 | ₩96,508 | ₩96,562 | -1.07% | 3.6만 |
|---|
| 2026.03.17 | ₩98,104 | ₩98,185 | ₩97,635 | ₩97,781 | -0.33% | 3.6만 |
|---|
| 2026.03.16 | ₩97,112 | ₩97,675 | ₩96,924 | ₩97,525 | +0.43% | 1.4만 |
|---|
| 2026.03.13 | ₩97,474 | ₩97,876 | ₩96,042 | ₩96,200 | -1.31% | 2.6만 |
|---|
| 2026.03.12 | ₩98,373 | ₩98,420 | ₩97,501 | ₩97,850 | -0.53% | 2.3만 |
|---|
| 2026.03.11 | ₩99,580 | ₩100,076 | ₩99,070 | ₩99,761 | +0.18% | 2만 |
|---|
| 2026.03.10 | ₩100,411 | ₩101,712 | ₩100,076 | ₩100,076 | -0.33% | 3.5만 |
|---|
| 2026.03.09 | ₩98,239 | ₩99,727 | ₩97,081 | ₩99,727 | +1.52% | 2.5만 |
|---|
| 2026.03.06 | ₩99,244 | ₩100,572 | ₩99,041 | ₩100,009 | +0.77% | 3.4만 |
|---|
| 2026.03.05 | ₩101,337 | ₩101,913 | ₩99,948 | ₩100,974 | -0.36% | 2.5만 |
|---|
| 2026.03.04 | ₩101,652 | ₩102,611 | ₩101,632 | ₩102,557 | +0.89% | 2.3만 |
|---|
| 2026.03.03 | ₩100,881 | ₩101,967 | ₩99,338 | ₩101,632 | +0.74% | 6.7만 |
|---|
| 2026.03.02 | ₩104,944 | ₩105,514 | ₩104,710 | ₩104,998 | +0.05% | 3.4만 |
|---|
| 2026.02.27 | ₩106,138 | ₩106,849 | ₩106,138 | ₩106,527 | +0.37% | 3.2만 |
|---|
| 2026.02.26 | ₩105,937 | ₩106,245 | ₩105,253 | ₩106,218 | +0.27% | 2.5만 |
|---|
| 2026.02.25 | ₩105,561 | ₩106,218 | ₩105,561 | ₩106,017 | +0.43% | 3만 |
|---|
| 2026.02.24 | ₩104,609 | ₩105,440 | ₩104,441 | ₩105,258 | +0.62% | 4만 |
|---|
| 2026.02.23 | ₩105,132 | ₩105,293 | ₩104,461 | ₩104,864 | -0.26% | 3.1만 |
|---|
| 2026.02.20 | ₩104,274 | ₩105,226 | ₩104,274 | ₩105,119 | +0.81% | 2.6만 |
|---|
| 2026.02.19 | ₩103,938 | ₩104,408 | ₩103,744 | ₩104,408 | +0.45% | 2.4만 |
|---|
| 2026.02.18 | ₩104,354 | ₩104,904 | ₩104,072 | ₩104,368 | +0.01% | 2.8만 |
|---|
| 2026.02.17 | ₩103,724 | ₩104,300 | ₩102,840 | ₩104,193 | +0.45% | 1.4만 |
|---|
| 2026.02.13 | ₩103,871 | ₩104,502 | ₩103,147 | ₩104,408 | +0.52% | 3.3만 |
|---|
| 2026.02.12 | ₩105,668 | ₩105,668 | ₩103,865 | ₩104,099 | -1.48% | 2.6만 |
|---|
| 2026.02.11 | ₩105,196 | ₩105,454 | ₩104,408 | ₩105,293 | +0.09% | 2.8만 |
|---|
| 2026.02.10 | ₩104,528 | ₩105,011 | ₩104,528 | ₩104,770 | +0.23% | 3.3만 |
|---|
| 2026.02.09 | ₩102,678 | ₩103,858 | ₩102,678 | ₩103,697 | +0.99% | 3.3만 |
|---|
| 2026.02.06 | ₩100,425 | ₩101,591 | ₩100,425 | ₩101,538 | +1.11% | 2.3만 |
|---|
| 2026.02.05 | ₩100,277 | ₩100,522 | ₩99,452 | ₩99,513 | -0.76% | 2.1만 |
|---|
| 2026.02.04 | ₩102,114 | ₩102,114 | ₩100,720 | ₩101,296 | -0.80% | 2.7만 |
|---|
| 2026.02.03 | ₩100,304 | ₩100,948 | ₩99,948 | ₩100,948 | +0.64% | 1.9만 |
|---|
| 2026.02.02 | ₩99,459 | ₩99,915 | ₩99,244 | ₩99,714 | +0.26% | 4.8만 |
|---|
| 2026.01.30 | ₩101,041 | ₩101,041 | ₩99,376 | ₩100,022 | -1.01% | 3.5만 |
|---|
| 2026.01.29 | ₩103,080 | ₩103,080 | ₩101,068 | ₩102,557 | -0.51% | 2.7만 |
|---|
| 2026.01.28 | ₩102,409 | ₩102,409 | ₩101,645 | ₩102,208 | -0.20% | 2.3만 |
|---|
| 2026.01.27 | ₩102,021 | ₩102,942 | ₩102,021 | ₩102,942 | +0.90% | 6.1만 |
|---|
| 2026.01.26 | ₩101,712 | ₩101,953 | ₩101,350 | ₩101,377 | -0.33% | 2.6만 |
|---|
| 2026.01.23 | ₩100,210 | ₩101,028 | ₩99,969 | ₩100,933 | +0.72% | 3.7만 |
|---|
| 2026.01.22 | ₩99,513 | ₩100,290 | ₩99,513 | ₩100,049 | +0.54% | 37.3만 |
|---|
| 2026.01.21 | ₩98,306 | ₩98,808 | ₩98,004 | ₩98,767 | +0.47% | 1.9만 |
|---|
| 2026.01.20 | ₩97,447 | ₩98,039 | ₩97,447 | ₩97,662 | +0.22% | 2.9만 |
|---|
| 2026.01.16 | ₩98,292 | ₩98,332 | ₩97,890 | ₩98,259 | -0.03% | 3.2만 |
|---|
| 2026.01.15 | ₩97,823 | ₩98,084 | ₩97,608 | ₩97,729 | -0.10% | 3.6만 |
|---|
| 2026.01.14 | ₩97,286 | ₩97,608 | ₩97,286 | ₩97,608 | +0.33% | 2.2만 |
|---|
| 2026.01.13 | ₩97,555 | ₩97,555 | ₩96,864 | ₩97,072 | -0.49% | 2.3만 |
|---|
| 2026.01.12 | ₩97,219 | ₩97,836 | ₩97,219 | ₩97,757 | +0.55% | 2.7만 |
|---|
| 2026.01.09 | ₩96,629 | ₩97,125 | ₩96,508 | ₩97,005 | +0.39% | 13만 |
|---|
| 2026.01.08 | ₩95,905 | ₩96,374 | ₩95,824 | ₩96,347 | +0.46% | 2.7만 |
|---|
| 2026.01.07 | ₩96,039 | ₩96,225 | ₩95,650 | ₩96,066 | +0.03% | 1.5만 |
|---|
| 2026.01.06 | ₩95,610 | ₩95,918 | ₩95,503 | ₩95,804 | +0.20% | 3.3만 |
|---|
| 2026.01.05 | ₩94,617 | ₩95,516 | ₩94,617 | ₩95,516 | +0.95% | 2.4만 |
|---|
| 2026.01.02 | ₩94,309 | ₩94,456 | ₩93,841 | ₩94,349 | +0.04% | 3.2만 |
|---|
| 2025.12.31 | ₩93,853 | ₩93,853 | ₩93,531 | ₩93,625 | -0.24% | 1.9만 |
|---|
| 2025.12.30 | ₩94,524 | ₩94,524 | ₩94,041 | ₩94,121 | -0.43% | 3.8만 |
|---|
| 2025.12.29 | ₩93,866 | ₩94,041 | ₩93,665 | ₩93,987 | +0.13% | 2만 |
|---|
| 2025.12.26 | ₩94,309 | ₩94,309 | ₩93,980 | ₩94,121 | -0.20% | 1.3만 |
|---|
| 2025.12.24 | ₩94,094 | ₩94,161 | ₩93,974 | ₩94,135 | +0.04% | 1.7만 |
|---|
| 2025.12.23 | ₩93,732 | ₩93,987 | ₩93,665 | ₩93,974 | +0.26% | 5.1만 |
|---|
| 2025.12.22 | ₩93,035 | ₩93,477 | ₩93,030 | ₩93,397 | +0.39% | 1.3만 |
|---|
| 2025.12.19 | ₩92,619 | ₩92,901 | ₩92,565 | ₩92,619 | 0.00% | 1.8만 |
|---|
| 2025.12.18 | ₩92,002 | ₩92,539 | ₩91,852 | ₩92,083 | +0.09% | 5.6만 |
|---|
| 2025.12.17 | ₩91,828 | ₩92,029 | ₩91,346 | ₩91,385 | -0.48% | 1.1만 |
|---|
| 2025.12.16 | ₩92,230 | ₩92,230 | ₩91,660 | ₩91,855 | -0.41% | 1.9만 |
|---|
| 2025.12.15 | ₩93,679 | ₩93,679 | ₩93,172 | ₩93,370 | -0.33% | 1.2만 |
|---|
| 2025.12.12 | ₩93,397 | ₩93,571 | ₩92,446 | ₩92,901 | -0.53% | 1.1만 |
|---|
| 2025.12.11 | ₩93,008 | ₩93,491 | ₩92,847 | ₩93,357 | +0.37% | 1.1만 |
|---|
| 2025.12.10 | ₩92,042 | ₩92,914 | ₩91,857 | ₩92,914 | +0.95% | 9.9천 |
|---|
| 2025.12.09 | ₩92,297 | ₩92,311 | ₩92,056 | ₩92,109 | -0.20% | 1.7만 |
|---|
| 2025.12.08 | ₩92,740 | ₩92,740 | ₩92,083 | ₩92,217 | -0.56% | 1.2만 |
|---|
| 2025.12.05 | ₩92,713 | ₩92,726 | ₩92,405 | ₩92,472 | -0.26% | 4.3천 |
|---|
| 2025.12.04 | ₩92,069 | ₩92,364 | ₩92,069 | ₩92,190 | +0.13% | 1.1만 |
|---|
| 2025.12.03 | ₩91,560 | ₩92,056 | ₩91,493 | ₩92,042 | +0.53% | 1.1만 |
|---|
| 2025.12.02 | ₩91,761 | ₩91,761 | ₩91,184 | ₩91,459 | -0.33% | 8.9천 |
|---|
| 2025.12.01 | ₩91,801 | ₩92,083 | ₩91,776 | ₩91,776 | -0.03% | 1.6만 |
|---|
| 2025.11.28 | ₩91,774 | ₩92,207 | ₩91,687 | ₩92,207 | +0.47% | 5.2천 |
|---|
| 2025.11.26 | ₩90,326 | ₩91,104 | ₩90,280 | ₩91,037 | +0.79% | 1.2만 |
|---|
| 2025.11.25 | ₩89,226 | ₩89,937 | ₩88,824 | ₩89,897 | +0.75% | 2만 |
|---|
| 2025.11.24 | ₩88,140 | ₩88,813 | ₩88,122 | ₩88,813 | +0.76% | 1.1만 |
|---|
| 2025.11.21 | ₩87,147 | ₩88,167 | ₩87,147 | ₩87,941 | +0.91% | 1.5만 |
|---|
| 2025.11.20 | ₩88,475 | ₩88,663 | ₩86,785 | ₩86,799 | -1.89% | 3.3만 |
|---|
| 2025.11.19 | ₩88,475 | ₩88,515 | ₩87,880 | ₩88,053 | -0.48% | 8.7천 |
|---|
| 2025.11.18 | ₩87,858 | ₩88,314 | ₩87,476 | ₩88,040 | +0.21% | 5.4천 |
|---|
| 2025.11.17 | ₩89,870 | ₩89,899 | ₩88,837 | ₩89,025 | -0.94% | 2만 |
|---|
| 2025.11.14 | ₩89,467 | ₩90,151 | ₩89,467 | ₩89,931 | +0.52% | 1.2만 |
|---|
| 2025.11.13 | ₩91,090 | ₩91,090 | ₩89,977 | ₩90,084 | -1.10% | 2.2만 |
|---|
| 2025.11.12 | ₩90,621 | ₩91,010 | ₩90,607 | ₩91,002 | +0.42% | 6.6천 |
|---|
| 2025.11.11 | ₩90,107 | ₩90,353 | ₩90,058 | ₩90,353 | +0.27% | 8.3천 |
|---|
| 2025.11.10 | ₩89,830 | ₩90,186 | ₩89,581 | ₩90,186 | +0.40% | 1.8만 |
|---|
| 2025.11.07 | ₩88,153 | ₩88,892 | ₩88,089 | ₩88,892 | +0.84% | 5.2천 |
|---|
| 2025.11.06 | ₩88,891 | ₩88,931 | ₩88,346 | ₩88,488 | -0.45% | 7.4천 |
|---|
| 2025.11.05 | ₩88,770 | ₩89,092 | ₩88,676 | ₩89,010 | +0.27% | 1.1만 |
|---|
| 2025.11.04 | ₩89,199 | ₩89,266 | ₩88,676 | ₩88,679 | -0.58% | 1.2만 |
|---|
| 2025.11.03 | ₩89,990 | ₩89,990 | ₩89,642 | ₩89,872 | -0.13% | 4.2천 |
|---|
| 2025.10.31 | ₩90,025 | ₩90,098 | ₩89,615 | ₩89,990 | -0.04% | 1.6만 |
|---|
| 2025.10.30 | ₩89,964 | ₩90,648 | ₩89,964 | ₩90,330 | +0.41% | 1만 |
|---|
| 2025.10.29 | ₩91,010 | ₩91,090 | ₩90,151 | ₩90,514 | -0.55% | 2.9만 |
|---|
| 2025.10.28 | ₩90,929 | ₩91,291 | ₩90,782 | ₩91,047 | +0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩91,761 | ₩91,761 | ₩91,452 | ₩91,655 | -0.12% | 1.4만 |
|---|
| 2025.10.24 | ₩91,385 | ₩91,385 | ₩91,214 | ₩91,294 | -0.10% | 1.7만 |
|---|
| 2025.10.23 | ₩90,849 | ₩91,130 | ₩90,849 | ₩91,089 | +0.26% | 9.7천 |
|---|
| 2025.10.22 | ₩89,776 | ₩90,004 | ₩89,575 | ₩89,938 | +0.18% | 1.7만 |
|---|
| 2025.10.21 | ₩90,178 | ₩90,178 | ₩89,615 | ₩89,771 | -0.45% | 1.5만 |
|---|
| 2025.10.20 | ₩90,607 | ₩90,996 | ₩90,554 | ₩90,970 | +0.40% | 8.2천 |
|---|
| 2025.10.17 | ₩90,017 | ₩90,272 | ₩89,763 | ₩90,188 | +0.19% | 1.1만 |
|---|
| 2025.10.16 | ₩90,567 | ₩91,023 | ₩90,312 | ₩90,567 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩90,677 | ₩90,701 | ₩90,151 | ₩90,520 | -0.17% | 4.4천 |
|---|
| 2025.10.14 | ₩88,985 | ₩90,031 | ₩88,985 | ₩89,783 | +0.90% | 9.7천 |
|---|
| 2025.10.13 | ₩89,132 | ₩89,669 | ₩89,132 | ₩89,642 | +0.57% | 1.5만 |
|---|
| 2025.10.10 | ₩89,977 | ₩89,977 | ₩88,596 | ₩88,649 | -1.48% | 2.7만 |
|---|