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 | ₩103,468 | ₩103,962 | ₩103,468 | ₩103,962 | +0.48% | 1.8만 |
| 2026.10.08 | ₩102,692 | ₩103,000 | ₩102,291 | ₩103,000 | +0.30% | 2.3만 |
| 2026.10.07 | ₩103,481 | ₩103,501 | ₩103,087 | ₩103,428 | -0.05% | 1.9만 |
| 2026.10.06 | ₩104,671 | ₩104,840 | ₩104,511 | ₩104,551 | -0.11% | 2만 |
| 2026.10.05 | ₩104,083 | ₩104,496 | ₩103,508 | ₩104,326 | +0.23% | 1.7만 |
| 2026.10.02 | ₩104,217 | ₩104,631 | ₩103,909 | ₩104,376 | +0.15% | 1.3만 |
| 2026.10.01 | ₩103,468 | ₩103,720 | ₩103,101 | ₩103,494 | +0.03% | 2.4만 |
| 2026.09.30 | ₩105,139 | ₩105,353 | ₩104,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,485 |
| -0.62% |
| 1.3만 |
| 2026.09.29 | ₩104,377 | ₩104,832 | ₩103,896 | ₩104,604 | +0.22% | 3.3만 |
|---|
| 2026.09.28 | ₩104,965 | ₩105,367 | ₩104,745 | ₩105,019 | +0.05% | 1.3만 |
|---|
| 2026.09.25 | ₩105,474 | ₩105,875 | ₩105,193 | ₩105,828 | +0.34% | 1.6만 |
|---|
| 2026.09.24 | ₩105,086 | ₩105,260 | ₩104,364 | ₩105,059 | -0.03% | 3.8만 |
|---|
| 2026.09.23 | ₩106,383 | ₩106,383 | ₩105,313 | ₩105,607 | -0.73% | 2.7만 |
|---|
| 2026.09.22 | ₩106,851 | ₩107,373 | ₩106,648 | ₩107,315 | +0.43% | 2.2만 |
|---|
| 2026.09.21 | ₩106,771 | ₩106,771 | ₩106,316 | ₩106,523 | -0.23% | 1.8만 |
|---|
| 2026.09.18 | ₩105,928 | ₩105,955 | ₩105,447 | ₩105,914 | -0.01% | 1.5만 |
|---|
| 2026.09.17 | ₩106,664 | ₩106,677 | ₩106,249 | ₩106,436 | -0.21% | 2.7만 |
|---|
| 2026.09.16 | ₩105,875 | ₩106,303 | ₩104,564 | ₩105,260 | -0.58% | 2.1만 |
|---|
| 2026.09.15 | ₩105,327 | ₩105,327 | ₩104,845 | ₩105,313 | -0.01% | 1.6만 |
|---|
| 2026.09.14 | ₩105,500 | ₩105,982 | ₩105,166 | ₩105,647 | +0.14% | 2.8만 |
|---|
| 2026.09.11 | ₩106,597 | ₩106,637 | ₩106,276 | ₩106,352 | -0.23% | 1.7만 |
|---|
| 2026.09.10 | ₩106,062 | ₩106,062 | ₩105,467 | ₩105,594 | -0.44% | 4.8만 |
|---|
| 2026.09.09 | ₩107,292 | ₩107,513 | ₩106,677 | ₩106,771 | -0.49% | 2.2만 |
|---|
| 2026.09.08 | ₩107,948 | ₩107,948 | ₩107,299 | ₩107,399 | -0.51% | 1.3만 |
|---|
| 2026.09.04 | ₩108,001 | ₩108,603 | ₩107,948 | ₩108,456 | +0.42% | 1.6만 |
|---|
| 2026.09.03 | ₩107,934 | ₩108,549 | ₩107,934 | ₩108,368 | +0.40% | 1.2만 |
|---|
| 2026.09.02 | ₩106,557 | ₩106,851 | ₩106,519 | ₩106,807 | +0.23% | 8.4천 |
|---|
| 2026.09.01 | ₩106,851 | ₩107,279 | ₩106,330 | ₩106,477 | -0.35% | 1.6만 |
|---|
| 2026.08.31 | ₩107,827 | ₩108,068 | ₩107,406 | ₩107,675 | -0.14% | 2.1만 |
|---|
| 2026.08.28 | ₩108,750 | ₩108,750 | ₩107,446 | ₩107,774 | -0.90% | 2.2만 |
|---|
| 2026.08.27 | ₩108,242 | ₩108,643 | ₩108,001 | ₩108,496 | +0.23% | 2.7만 |
|---|
| 2026.08.26 | ₩108,362 | ₩108,362 | ₩107,909 | ₩108,019 | -0.32% | 1.2만 |
|---|
| 2026.08.25 | ₩107,934 | ₩108,402 | ₩107,734 | ₩108,402 | +0.43% | 1.7만 |
|---|
| 2026.08.24 | ₩107,667 | ₩107,667 | ₩107,239 | ₩107,466 | -0.19% | 1.3만 |
|---|
| 2026.08.21 | ₩107,854 | ₩107,854 | ₩107,506 | ₩107,640 | -0.20% | 1.6만 |
|---|
| 2026.08.20 | ₩106,677 | ₩106,985 | ₩106,436 | ₩106,650 | -0.03% | 1.6만 |
|---|
| 2026.08.19 | ₩106,757 | ₩106,859 | ₩106,330 | ₩106,744 | -0.01% | 1만 |
|---|
| 2026.08.18 | ₩106,717 | ₩106,791 | ₩105,915 | ₩105,928 | -0.74% | 2.1만 |
|---|
| 2026.08.17 | ₩107,172 | ₩107,439 | ₩106,971 | ₩107,185 | +0.01% | 3.3만 |
|---|
| 2026.08.14 | ₩107,426 | ₩107,600 | ₩107,239 | ₩107,271 | -0.14% | 2.3만 |
|---|
| 2026.08.13 | ₩106,971 | ₩107,105 | ₩106,661 | ₩106,945 | -0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩106,985 | ₩107,025 | ₩106,490 | ₩106,597 | -0.36% | 1.8만 |
|---|
| 2026.08.11 | ₩106,249 | ₩106,316 | ₩105,821 | ₩105,980 | -0.25% | 1.4만 |
|---|
| 2026.08.10 | ₩106,062 | ₩106,142 | ₩105,714 | ₩106,011 | -0.05% | 2.9만 |
|---|
| 2026.08.07 | ₩106,370 | ₩106,537 | ₩106,169 | ₩106,494 | +0.12% | 2.1만 |
|---|
| 2026.08.06 | ₩105,367 | ₩105,460 | ₩104,925 | ₩105,233 | -0.13% | 2.4만 |
|---|
| 2026.08.05 | ₩105,313 | ₩105,488 | ₩105,066 | ₩105,066 | -0.23% | 3.5만 |
|---|
| 2026.08.04 | ₩103,481 | ₩104,417 | ₩103,414 | ₩104,261 | +0.75% | 1.5만 |
|---|
| 2026.08.03 | ₩102,130 | ₩102,812 | ₩102,130 | ₩102,803 | +0.66% | 1.3만 |
|---|
| 2026.07.31 | ₩102,331 | ₩102,331 | ₩101,168 | ₩102,157 | -0.17% | 3.4만 |
|---|
| 2026.07.30 | ₩101,301 | ₩102,786 | ₩101,261 | ₩102,772 | +1.45% | 2.4만 |
|---|
| 2026.07.29 | ₩100,726 | ₩101,569 | ₩99,757 | ₩100,231 | -0.49% | 5.3만 |
|---|
| 2026.07.28 | ₩100,873 | ₩101,448 | ₩100,586 | ₩101,194 | +0.32% | 2.8만 |
|---|
| 2026.07.27 | ₩102,251 | ₩102,251 | ₩101,174 | ₩101,626 | -0.61% | 1.5만 |
|---|
| 2026.07.24 | ₩100,980 | ₩101,515 | ₩100,831 | ₩101,034 | +0.05% | 2.3만 |
|---|
| 2026.07.23 | ₩100,940 | ₩100,940 | ₩100,178 | ₩100,317 | -0.62% | 2만 |
|---|
| 2026.07.22 | ₩101,823 | ₩101,997 | ₩101,654 | ₩101,680 | -0.14% | 1.4만 |
|---|
| 2026.07.21 | ₩100,445 | ₩101,395 | ₩100,392 | ₩101,348 | +0.90% | 2.4만 |
|---|
| 2026.07.20 | ₩100,472 | ₩100,472 | ₩99,824 | ₩99,824 | -0.65% | 7.8천 |
|---|
| 2026.07.17 | ₩99,870 | ₩100,512 | ₩99,536 | ₩100,338 | +0.47% | 5만 |
|---|
| 2026.07.16 | ₩101,502 | ₩101,502 | ₩101,007 | ₩101,141 | -0.36% | 9.2천 |
|---|
| 2026.07.15 | ₩101,629 | ₩102,184 | ₩101,232 | ₩101,955 | +0.32% | 1.9만 |
|---|
| 2026.07.14 | ₩101,448 | ₩101,930 | ₩101,154 | ₩101,218 | -0.23% | 1.2만 |
|---|
| 2026.07.13 | ₩100,967 | ₩100,967 | ₩100,211 | ₩100,325 | -0.64% | 2.7만 |
|---|
| 2026.07.10 | ₩101,435 | ₩101,595 | ₩100,860 | ₩101,435 | 0.00% | 4.1만 |
|---|
| 2026.07.09 | ₩100,472 | ₩100,806 | ₩100,405 | ₩100,806 | +0.33% | 5.4만 |
|---|
| 2026.07.08 | ₩100,258 | ₩100,512 | ₩99,589 | ₩100,424 | +0.17% | 9.6만 |
|---|
| 2026.07.07 | ₩102,425 | ₩102,425 | ₩101,181 | ₩101,274 | -1.12% | 2.2만 |
|---|
| 2026.07.06 | ₩103,093 | ₩103,291 | ₩102,786 | ₩103,173 | +0.08% | 1.5만 |
|---|
| 2026.07.02 | ₩102,318 | ₩102,625 | ₩101,381 | ₩101,813 | -0.49% | 1.7만 |
|---|
| 2026.07.01 | ₩100,713 | ₩101,529 | ₩100,713 | ₩101,105 | +0.39% | 18.3만 |
|---|
| 2026.06.30 | ₩100,566 | ₩100,833 | ₩100,285 | ₩100,646 | +0.08% | 1.8만 |
|---|
| 2026.06.29 | ₩100,713 | ₩100,806 | ₩100,178 | ₩100,753 | +0.04% | 3.4만 |
|---|
| 2026.06.26 | ₩100,124 | ₩100,753 | ₩100,031 | ₩100,312 | +0.19% | 2.2만 |
|---|
| 2026.06.25 | ₩100,592 | ₩101,061 | ₩100,297 | ₩100,516 | -0.08% | 2.9만 |
|---|
| 2026.06.24 | ₩99,696 | ₩100,459 | ₩99,696 | ₩100,111 | +0.42% | 2.2만 |
|---|
| 2026.06.23 | ₩100,659 | ₩101,047 | ₩100,472 | ₩100,606 | -0.05% | 2.1만 |
|---|
| 2026.06.22 | ₩102,786 | ₩102,973 | ₩102,478 | ₩102,719 | -0.07% | 2.3만 |
|---|
| 2026.06.18 | ₩103,080 | ₩103,080 | ₩102,485 | ₩102,732 | -0.34% | 3.2만 |
|---|
| 2026.06.17 | ₩104,083 | ₩104,564 | ₩102,518 | ₩102,532 | -1.49% | 2.6만 |
|---|
| 2026.06.16 | ₩103,962 | ₩104,203 | ₩103,739 | ₩103,829 | -0.13% | 2.2만 |
|---|
| 2026.06.15 | ₩104,136 | ₩104,340 | ₩103,628 | ₩103,802 | -0.32% | 2.3만 |
|---|
| 2026.06.12 | ₩102,438 | ₩102,986 | ₩102,077 | ₩102,839 | +0.39% | 1.4만 |
|---|
| 2026.06.11 | ₩100,392 | ₩102,318 | ₩99,937 | ₩102,117 | +1.72% | 2.7만 |
|---|
| 2026.06.10 | ₩100,352 | ₩100,820 | ₩99,449 | ₩99,469 | -0.88% | 1.8만 |
|---|
| 2026.06.09 | ₩102,170 | ₩102,398 | ₩99,810 | ₩100,873 | -1.27% | 3.6만 |
|---|
| 2026.06.08 | ₩103,053 | ₩103,160 | ₩102,291 | ₩102,625 | -0.42% | 4.5만 |
|---|
| 2026.06.05 | ₩103,942 | ₩103,942 | ₩101,930 | ₩102,035 | -1.83% | 1.3만 |
|---|
| 2026.06.04 | ₩105,059 | ₩105,286 | ₩104,725 | ₩105,220 | +0.15% | 1.9만 |
|---|
| 2026.06.03 | ₩104,858 | ₩105,126 | ₩104,538 | ₩104,538 | -0.31% | 1.1만 |
|---|
| 2026.06.02 | ₩105,688 | ₩106,102 | ₩105,420 | ₩105,688 | 0.00% | 1.5만 |
|---|
| 2026.06.01 | ₩105,300 | ₩105,832 | ₩104,725 | ₩105,220 | -0.08% | 4.6만 |
|---|
| 2026.05.29 | ₩106,584 | ₩107,266 | ₩106,269 | ₩106,383 | -0.19% | 3.1만 |
|---|
| 2026.05.28 | ₩105,474 | ₩106,356 | ₩105,153 | ₩105,915 | +0.42% | 3.3만 |
|---|
| 2026.05.27 | ₩106,142 | ₩106,142 | ₩105,614 | ₩105,754 | -0.37% | 1.3만 |
|---|
| 2026.05.26 | ₩106,276 | ₩106,436 | ₩106,022 | ₩106,285 | +0.01% | 1.5만 |
|---|
| 2026.05.22 | ₩104,658 | ₩104,952 | ₩104,297 | ₩104,658 | 0.00% | 9.2천 |
|---|
| 2026.05.21 | ₩103,387 | ₩104,952 | ₩103,387 | ₩104,626 | +1.20% | 1.3만 |
|---|
| 2026.05.20 | ₩103,053 | ₩104,471 | ₩102,933 | ₩104,370 | +1.28% | 1.6만 |
|---|
| 2026.05.19 | ₩103,234 | ₩103,573 | ₩102,946 | ₩103,133 | -0.10% | 1.1만 |
|---|
| 2026.05.18 | ₩104,591 | ₩104,658 | ₩103,668 | ₩104,261 | -0.32% | 2.8만 |
|---|
| 2026.05.15 | ₩104,457 | ₩104,471 | ₩103,775 | ₩104,150 | -0.29% | 2만 |
|---|
| 2026.05.14 | ₩106,383 | ₩106,383 | ₩105,991 | ₩106,035 | -0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩105,661 | ₩106,075 | ₩105,527 | ₩106,053 | +0.37% | 1.5만 |
|---|
| 2026.05.12 | ₩105,340 | ₩105,621 | ₩104,551 | ₩105,554 | +0.20% | 1.9만 |
|---|
| 2026.05.11 | ₩106,062 | ₩106,543 | ₩106,035 | ₩106,098 | +0.03% | 1.8만 |
|---|
| 2026.05.08 | ₩105,781 | ₩106,035 | ₩105,527 | ₩105,807 | +0.02% | 1.3만 |
|---|
| 2026.05.07 | ₩105,754 | ₩105,982 | ₩104,497 | ₩104,564 | -1.13% | 1.7만 |
|---|
| 2026.05.06 | ₩105,039 | ₩105,323 | ₩104,939 | ₩105,113 | +0.07% | 2.9만 |
|---|
| 2026.05.05 | ₩102,732 | ₩102,973 | ₩102,425 | ₩102,919 | +0.18% | 1.9만 |
|---|
| 2026.05.04 | ₩102,398 | ₩102,759 | ₩101,422 | ₩101,756 | -0.63% | 2.6만 |
|---|
| 2026.05.01 | ₩102,799 | ₩103,100 | ₩102,358 | ₩102,572 | -0.22% | 1.8만 |
|---|
| 2026.04.30 | ₩101,910 | ₩102,986 | ₩101,756 | ₩102,839 | +0.91% | 2.6만 |
|---|
| 2026.04.29 | ₩101,408 | ₩101,408 | ₩100,298 | ₩100,539 | -0.86% | 2.9만 |
|---|
| 2026.04.28 | ₩101,381 | ₩101,515 | ₩101,188 | ₩101,475 | +0.09% | 2.3만 |
|---|
| 2026.04.27 | ₩101,823 | ₩101,963 | ₩101,629 | ₩101,689 | -0.13% | 1.2만 |
|---|
| 2026.04.24 | ₩101,595 | ₩101,836 | ₩101,007 | ₩101,595 | 0.00% | 2.5만 |
|---|
| 2026.04.23 | ₩101,983 | ₩102,264 | ₩100,713 | ₩101,494 | -0.48% | 1.1만 |
|---|
| 2026.04.22 | ₩102,759 | ₩102,759 | ₩102,177 | ₩102,518 | -0.23% | 9.7천 |
|---|
| 2026.04.21 | ₩103,321 | ₩103,628 | ₩101,836 | ₩101,930 | -1.35% | 2.1만 |
|---|
| 2026.04.20 | ₩103,962 | ₩103,989 | ₩103,521 | ₩103,989 | +0.03% | 1.3만 |
|---|
| 2026.04.17 | ₩105,099 | ₩105,500 | ₩104,678 | ₩104,751 | -0.33% | 2.3만 |
|---|
| 2026.04.16 | ₩103,588 | ₩103,588 | ₩102,986 | ₩103,240 | -0.34% | 1.1만 |
|---|
| 2026.04.15 | ₩103,454 | ₩103,454 | ₩102,826 | ₩103,093 | -0.35% | 1.9만 |
|---|
| 2026.04.14 | ₩103,066 | ₩103,601 | ₩103,066 | ₩103,548 | +0.47% | 1.4만 |
|---|
| 2026.04.13 | ₩101,087 | ₩102,453 | ₩101,087 | ₩102,453 | +1.35% | 1.3만 |
|---|
| 2026.04.10 | ₩102,090 | ₩102,411 | ₩101,569 | ₩101,863 | -0.22% | 2.3만 |
|---|
| 2026.04.09 | ₩101,087 | ₩102,050 | ₩100,579 | ₩101,569 | +0.48% | 3.3만 |
|---|
| 2026.04.08 | ₩102,277 | ₩102,465 | ₩101,061 | ₩101,863 | -0.41% | 3.1만 |
|---|
| 2026.04.07 | ₩97,744 | ₩98,172 | ₩96,625 | ₩98,172 | +0.44% | 1.9만 |
|---|
| 2026.04.06 | ₩97,797 | ₩98,199 | ₩97,503 | ₩98,132 | +0.34% | 2.9만 |
|---|
| 2026.04.02 | ₩95,578 | ₩97,497 | ₩95,578 | ₩97,269 | +1.77% | 3.6만 |
|---|
| 2026.04.01 | ₩97,838 | ₩98,894 | ₩97,838 | ₩98,239 | +0.41% | 1.5만 |
|---|
| 2026.03.31 | ₩94,695 | ₩96,313 | ₩94,387 | ₩96,086 | +1.47% | 5.9만 |
|---|
| 2026.03.30 | ₩94,000 | ₩94,000 | ₩92,903 | ₩93,063 | -1.00% | 1.9만 |
|---|
| 2026.03.27 | ₩93,638 | ₩94,200 | ₩93,023 | ₩93,465 | -0.19% | 3.2만 |
|---|
| 2026.03.26 | ₩95,176 | ₩95,671 | ₩94,143 | ₩94,143 | -1.09% | 3.4만 |
|---|
| 2026.03.25 | ₩96,674 | ₩96,728 | ₩95,939 | ₩96,116 | -0.58% | 2.6만 |
|---|
| 2026.03.24 | ₩94,053 | ₩94,989 | ₩93,772 | ₩94,334 | +0.30% | 2.6만 |
|---|
| 2026.03.23 | ₩94,548 | ₩95,444 | ₩94,056 | ₩94,726 | +0.19% | 2.8만 |
|---|
| 2026.03.20 | ₩95,230 | ₩95,230 | ₩92,583 | ₩92,970 | -2.37% | 1.8만 |
|---|
| 2026.03.19 | ₩94,347 | ₩96,046 | ₩94,066 | ₩95,671 | +1.40% | 13.5만 |
|---|
| 2026.03.18 | ₩97,329 | ₩97,477 | ₩96,233 | ₩96,286 | -1.07% | 3.6만 |
|---|
| 2026.03.17 | ₩97,824 | ₩97,904 | ₩97,356 | ₩97,502 | -0.33% | 3.6만 |
|---|
| 2026.03.16 | ₩96,835 | ₩97,396 | ₩96,647 | ₩97,247 | +0.43% | 1.4만 |
|---|
| 2026.03.13 | ₩97,196 | ₩97,597 | ₩95,767 | ₩95,925 | -1.31% | 2.6만 |
|---|
| 2026.03.12 | ₩98,092 | ₩98,138 | ₩97,222 | ₩97,570 | -0.53% | 2.3만 |
|---|
| 2026.03.11 | ₩99,295 | ₩99,790 | ₩98,787 | ₩99,476 | +0.18% | 2만 |
|---|
| 2026.03.10 | ₩100,124 | ₩101,422 | ₩99,790 | ₩99,790 | -0.33% | 3.5만 |
|---|
| 2026.03.09 | ₩97,958 | ₩99,442 | ₩96,804 | ₩99,442 | +1.52% | 2.5만 |
|---|
| 2026.03.06 | ₩98,961 | ₩100,285 | ₩98,758 | ₩99,723 | +0.77% | 3.4만 |
|---|
| 2026.03.05 | ₩101,047 | ₩101,622 | ₩99,663 | ₩100,686 | -0.36% | 2.5만 |
|---|
| 2026.03.04 | ₩101,361 | ₩102,318 | ₩101,341 | ₩102,264 | +0.89% | 2.3만 |
|---|
| 2026.03.03 | ₩100,592 | ₩101,676 | ₩99,055 | ₩101,341 | +0.74% | 6.7만 |
|---|
| 2026.03.02 | ₩104,645 | ₩105,213 | ₩104,410 | ₩104,698 | +0.05% | 3.4만 |
|---|
| 2026.02.27 | ₩105,835 | ₩106,543 | ₩105,835 | ₩106,223 | +0.37% | 3.2만 |
|---|
| 2026.02.26 | ₩105,634 | ₩105,942 | ₩104,952 | ₩105,915 | +0.27% | 2.5만 |
|---|
| 2026.02.25 | ₩105,260 | ₩105,915 | ₩105,260 | ₩105,714 | +0.43% | 3만 |
|---|
| 2026.02.24 | ₩104,310 | ₩105,139 | ₩104,143 | ₩104,957 | +0.62% | 4만 |
|---|
| 2026.02.23 | ₩104,832 | ₩104,992 | ₩104,163 | ₩104,564 | -0.26% | 3.1만 |
|---|
| 2026.02.20 | ₩103,976 | ₩104,925 | ₩103,976 | ₩104,818 | +0.81% | 2.6만 |
|---|
| 2026.02.19 | ₩103,642 | ₩104,110 | ₩103,448 | ₩104,110 | +0.45% | 2.4만 |
|---|
| 2026.02.18 | ₩104,056 | ₩104,604 | ₩103,775 | ₩104,069 | +0.01% | 2.8만 |
|---|
| 2026.02.17 | ₩103,428 | ₩104,003 | ₩102,546 | ₩103,896 | +0.45% | 1.4만 |
|---|
| 2026.02.13 | ₩103,575 | ₩104,203 | ₩102,853 | ₩104,110 | +0.52% | 3.3만 |
|---|
| 2026.02.12 | ₩105,367 | ₩105,367 | ₩103,568 | ₩103,802 | -1.48% | 2.6만 |
|---|
| 2026.02.11 | ₩104,896 | ₩105,153 | ₩104,110 | ₩104,992 | +0.09% | 2.8만 |
|---|
| 2026.02.10 | ₩104,230 | ₩104,711 | ₩104,230 | ₩104,471 | +0.23% | 3.3만 |
|---|
| 2026.02.09 | ₩102,384 | ₩103,561 | ₩102,384 | ₩103,401 | +0.99% | 3.3만 |
|---|
| 2026.02.06 | ₩100,138 | ₩101,301 | ₩100,138 | ₩101,248 | +1.11% | 2.3만 |
|---|
| 2026.02.05 | ₩99,991 | ₩100,235 | ₩99,168 | ₩99,228 | -0.76% | 2.1만 |
|---|
| 2026.02.04 | ₩101,823 | ₩101,823 | ₩100,432 | ₩101,007 | -0.80% | 2.7만 |
|---|
| 2026.02.03 | ₩100,017 | ₩100,659 | ₩99,663 | ₩100,659 | +0.64% | 1.9만 |
|---|
| 2026.02.02 | ₩99,175 | ₩99,630 | ₩98,961 | ₩99,429 | +0.26% | 4.8만 |
|---|
| 2026.01.30 | ₩100,753 | ₩100,753 | ₩99,092 | ₩99,737 | -1.01% | 3.5만 |
|---|
| 2026.01.29 | ₩102,786 | ₩102,786 | ₩100,780 | ₩102,264 | -0.51% | 2.7만 |
|---|
| 2026.01.28 | ₩102,117 | ₩102,117 | ₩101,355 | ₩101,916 | -0.20% | 2.3만 |
|---|
| 2026.01.27 | ₩101,729 | ₩102,648 | ₩101,729 | ₩102,648 | +0.90% | 6.1만 |
|---|
| 2026.01.26 | ₩101,422 | ₩101,662 | ₩101,061 | ₩101,087 | -0.33% | 2.6만 |
|---|
| 2026.01.23 | ₩99,924 | ₩100,740 | ₩99,683 | ₩100,645 | +0.72% | 3.7만 |
|---|
| 2026.01.22 | ₩99,228 | ₩100,004 | ₩99,228 | ₩99,763 | +0.54% | 37.3만 |
|---|
| 2026.01.21 | ₩98,025 | ₩98,526 | ₩97,724 | ₩98,485 | +0.47% | 1.9만 |
|---|
| 2026.01.20 | ₩97,169 | ₩97,759 | ₩97,169 | ₩97,383 | +0.22% | 2.9만 |
|---|
| 2026.01.16 | ₩98,011 | ₩98,052 | ₩97,610 | ₩97,978 | -0.03% | 3.2만 |
|---|
| 2026.01.15 | ₩97,543 | ₩97,804 | ₩97,329 | ₩97,450 | -0.10% | 3.6만 |
|---|
| 2026.01.14 | ₩97,008 | ₩97,329 | ₩97,008 | ₩97,329 | +0.33% | 2.2만 |
|---|
| 2026.01.13 | ₩97,276 | ₩97,276 | ₩96,587 | ₩96,794 | -0.49% | 2.3만 |
|---|
| 2026.01.12 | ₩96,942 | ₩97,557 | ₩96,942 | ₩97,478 | +0.55% | 2.7만 |
|---|
| 2026.01.09 | ₩96,353 | ₩96,848 | ₩96,233 | ₩96,728 | +0.39% | 13만 |
|---|
| 2026.01.08 | ₩95,631 | ₩96,099 | ₩95,551 | ₩96,072 | +0.46% | 2.7만 |
|---|
| 2026.01.07 | ₩95,765 | ₩95,951 | ₩95,377 | ₩95,792 | +0.03% | 1.5만 |
|---|
| 2026.01.06 | ₩95,337 | ₩95,644 | ₩95,230 | ₩95,531 | +0.20% | 3.3만 |
|---|
| 2026.01.05 | ₩94,347 | ₩95,243 | ₩94,347 | ₩95,243 | +0.95% | 2.4만 |
|---|
| 2026.01.02 | ₩94,040 | ₩94,187 | ₩93,573 | ₩94,080 | +0.04% | 3.2만 |
|---|
| 2025.12.31 | ₩93,585 | ₩93,585 | ₩93,264 | ₩93,358 | -0.24% | 1.9만 |
|---|
| 2025.12.30 | ₩94,254 | ₩94,254 | ₩93,772 | ₩93,852 | -0.43% | 3.8만 |
|---|
| 2025.12.29 | ₩93,598 | ₩93,772 | ₩93,398 | ₩93,719 | +0.13% | 2만 |
|---|
| 2025.12.26 | ₩94,040 | ₩94,040 | ₩93,712 | ₩93,852 | -0.20% | 1.3만 |
|---|
| 2025.12.24 | ₩93,826 | ₩93,893 | ₩93,705 | ₩93,866 | +0.04% | 1.7만 |
|---|
| 2025.12.23 | ₩93,465 | ₩93,719 | ₩93,398 | ₩93,705 | +0.26% | 5.1만 |
|---|
| 2025.12.22 | ₩92,769 | ₩93,211 | ₩92,764 | ₩93,130 | +0.39% | 1.3만 |
|---|
| 2025.12.19 | ₩92,355 | ₩92,635 | ₩92,301 | ₩92,355 | 0.00% | 1.8만 |
|---|
| 2025.12.18 | ₩91,739 | ₩92,274 | ₩91,590 | ₩91,820 | +0.09% | 5.6만 |
|---|
| 2025.12.17 | ₩91,566 | ₩91,766 | ₩91,086 | ₩91,124 | -0.48% | 1.1만 |
|---|
| 2025.12.16 | ₩91,967 | ₩91,967 | ₩91,398 | ₩91,592 | -0.41% | 1.9만 |
|---|
| 2025.12.15 | ₩93,411 | ₩93,411 | ₩92,906 | ₩93,104 | -0.33% | 1.2만 |
|---|
| 2025.12.12 | ₩93,130 | ₩93,304 | ₩92,182 | ₩92,635 | -0.53% | 1.1만 |
|---|
| 2025.12.11 | ₩92,742 | ₩93,224 | ₩92,582 | ₩93,090 | +0.37% | 1.1만 |
|---|
| 2025.12.10 | ₩91,780 | ₩92,649 | ₩91,595 | ₩92,649 | +0.95% | 9.9천 |
|---|
| 2025.12.09 | ₩92,034 | ₩92,047 | ₩91,793 | ₩91,846 | -0.20% | 1.7만 |
|---|
| 2025.12.08 | ₩92,475 | ₩92,475 | ₩91,820 | ₩91,953 | -0.56% | 1.2만 |
|---|
| 2025.12.05 | ₩92,448 | ₩92,462 | ₩92,141 | ₩92,208 | -0.26% | 4.3천 |
|---|
| 2025.12.04 | ₩91,806 | ₩92,101 | ₩91,806 | ₩91,927 | +0.13% | 1.1만 |
|---|
| 2025.12.03 | ₩91,298 | ₩91,793 | ₩91,231 | ₩91,780 | +0.53% | 1.1만 |
|---|
| 2025.12.02 | ₩91,499 | ₩91,499 | ₩90,924 | ₩91,198 | -0.33% | 8.9천 |
|---|
| 2025.12.01 | ₩91,539 | ₩91,820 | ₩91,513 | ₩91,513 | -0.03% | 1.6만 |
|---|
| 2025.11.28 | ₩91,512 | ₩91,944 | ₩91,425 | ₩91,944 | +0.47% | 5.2천 |
|---|
| 2025.11.26 | ₩90,068 | ₩90,843 | ₩90,022 | ₩90,777 | +0.79% | 1.2만 |
|---|
| 2025.11.25 | ₩88,971 | ₩89,680 | ₩88,570 | ₩89,640 | +0.75% | 2만 |
|---|
| 2025.11.24 | ₩87,888 | ₩88,559 | ₩87,871 | ₩88,559 | +0.76% | 1.1만 |
|---|
| 2025.11.21 | ₩86,898 | ₩87,915 | ₩86,898 | ₩87,690 | +0.91% | 1.5만 |
|---|
| 2025.11.20 | ₩88,222 | ₩88,410 | ₩86,537 | ₩86,551 | -1.89% | 3.3만 |
|---|
| 2025.11.19 | ₩88,222 | ₩88,262 | ₩87,629 | ₩87,801 | -0.48% | 8.7천 |
|---|
| 2025.11.18 | ₩87,607 | ₩88,062 | ₩87,226 | ₩87,789 | +0.21% | 5.4천 |
|---|
| 2025.11.17 | ₩89,613 | ₩89,643 | ₩88,583 | ₩88,771 | -0.94% | 2만 |
|---|
| 2025.11.14 | ₩89,212 | ₩89,894 | ₩89,212 | ₩89,675 | +0.52% | 1.2만 |
|---|
| 2025.11.13 | ₩90,830 | ₩90,830 | ₩89,720 | ₩89,827 | -1.10% | 2.2만 |
|---|
| 2025.11.12 | ₩90,362 | ₩90,750 | ₩90,349 | ₩90,742 | +0.42% | 6.6천 |
|---|
| 2025.11.11 | ₩89,850 | ₩90,095 | ₩89,800 | ₩90,095 | +0.27% | 8.3천 |
|---|
| 2025.11.10 | ₩89,573 | ₩89,929 | ₩89,326 | ₩89,929 | +0.40% | 1.8만 |
|---|
| 2025.11.07 | ₩87,901 | ₩88,638 | ₩87,837 | ₩88,638 | +0.84% | 5.2천 |
|---|
| 2025.11.06 | ₩88,637 | ₩88,677 | ₩88,094 | ₩88,236 | -0.45% | 7.4천 |
|---|
| 2025.11.05 | ₩88,517 | ₩88,838 | ₩88,423 | ₩88,756 | +0.27% | 1.1만 |
|---|
| 2025.11.04 | ₩88,944 | ₩89,011 | ₩88,423 | ₩88,426 | -0.58% | 1.2만 |
|---|
| 2025.11.03 | ₩89,733 | ₩89,733 | ₩89,386 | ₩89,616 | -0.13% | 4.2천 |
|---|
| 2025.10.31 | ₩89,768 | ₩89,840 | ₩89,359 | ₩89,733 | -0.04% | 1.6만 |
|---|
| 2025.10.30 | ₩89,707 | ₩90,389 | ₩89,707 | ₩90,072 | +0.41% | 1만 |
|---|
| 2025.10.29 | ₩90,750 | ₩90,830 | ₩89,894 | ₩90,255 | -0.55% | 2.9만 |
|---|
| 2025.10.28 | ₩90,670 | ₩91,031 | ₩90,523 | ₩90,787 | +0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩91,499 | ₩91,499 | ₩91,191 | ₩91,393 | -0.12% | 1.4만 |
|---|
| 2025.10.24 | ₩91,124 | ₩91,124 | ₩90,953 | ₩91,033 | -0.10% | 1.7만 |
|---|
| 2025.10.23 | ₩90,589 | ₩90,870 | ₩90,589 | ₩90,829 | +0.26% | 9.7천 |
|---|
| 2025.10.22 | ₩89,520 | ₩89,747 | ₩89,319 | ₩89,681 | +0.18% | 1.7만 |
|---|
| 2025.10.21 | ₩89,921 | ₩89,921 | ₩89,359 | ₩89,514 | -0.45% | 1.5만 |
|---|
| 2025.10.20 | ₩90,349 | ₩90,736 | ₩90,295 | ₩90,710 | +0.40% | 8.2천 |
|---|
| 2025.10.17 | ₩89,760 | ₩90,014 | ₩89,506 | ₩89,930 | +0.19% | 1.1만 |
|---|
| 2025.10.16 | ₩90,309 | ₩90,763 | ₩90,054 | ₩90,309 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩90,418 | ₩90,442 | ₩89,894 | ₩90,262 | -0.17% | 4.4천 |
|---|
| 2025.10.14 | ₩88,731 | ₩89,774 | ₩88,731 | ₩89,526 | +0.90% | 9.7천 |
|---|
| 2025.10.13 | ₩88,878 | ₩89,413 | ₩88,878 | ₩89,386 | +0.57% | 1.5만 |
|---|
| 2025.10.10 | ₩89,720 | ₩89,720 | ₩88,343 | ₩88,396 | -1.48% | 2.7만 |
|---|