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 | ₩103,620 | ₩104,116 | ₩103,620 | ₩104,116 | +0.48% | 1.8만 |
| 2026.10.08 | ₩102,843 | ₩103,151 | ₩102,442 | ₩103,151 | +0.30% | 2.3만 |
| 2026.10.07 | ₩103,633 | ₩103,654 | ₩103,238 | ₩103,580 | -0.05% | 1.9만 |
| 2026.10.06 | ₩104,825 | ₩104,994 | ₩104,665 | ₩104,705 | -0.11% | 2만 |
| 2026.10.05 | ₩104,236 | ₩104,650 | ₩103,660 | ₩104,480 | +0.23% | 1.7만 |
| 2026.10.02 | ₩104,370 | ₩104,785 | ₩104,062 | ₩104,529 | +0.15% | 1.3만 |
| 2026.10.01 | ₩103,620 | ₩103,873 | ₩103,253 | ₩103,647 | +0.03% | 2.4만 |
| 2026.09.30 | ₩105,294 | ₩105,508 | ₩104,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,639 |
| -0.62% |
| 1.3만 |
| 2026.09.29 | ₩104,531 | ₩104,986 | ₩104,049 | ₩104,758 | +0.22% | 3.3만 |
|---|
| 2026.09.28 | ₩105,120 | ₩105,522 | ₩104,899 | ₩105,174 | +0.05% | 1.3만 |
|---|
| 2026.09.25 | ₩105,629 | ₩106,031 | ₩105,348 | ₩105,984 | +0.34% | 1.6만 |
|---|
| 2026.09.24 | ₩105,241 | ₩105,415 | ₩104,517 | ₩105,214 | -0.03% | 3.8만 |
|---|
| 2026.09.23 | ₩106,540 | ₩106,540 | ₩105,468 | ₩105,763 | -0.73% | 2.7만 |
|---|
| 2026.09.22 | ₩107,008 | ₩107,531 | ₩106,805 | ₩107,473 | +0.43% | 2.2만 |
|---|
| 2026.09.21 | ₩106,928 | ₩106,928 | ₩106,473 | ₩106,680 | -0.23% | 1.8만 |
|---|
| 2026.09.18 | ₩106,084 | ₩106,111 | ₩105,602 | ₩106,070 | -0.01% | 1.5만 |
|---|
| 2026.09.17 | ₩106,821 | ₩106,834 | ₩106,406 | ₩106,593 | -0.21% | 2.7만 |
|---|
| 2026.09.16 | ₩106,031 | ₩106,459 | ₩104,718 | ₩105,415 | -0.58% | 2.1만 |
|---|
| 2026.09.15 | ₩105,482 | ₩105,482 | ₩105,000 | ₩105,468 | -0.01% | 1.6만 |
|---|
| 2026.09.14 | ₩105,656 | ₩106,138 | ₩105,321 | ₩105,803 | +0.14% | 2.8만 |
|---|
| 2026.09.11 | ₩106,754 | ₩106,794 | ₩106,433 | ₩106,509 | -0.23% | 1.7만 |
|---|
| 2026.09.10 | ₩106,218 | ₩106,218 | ₩105,622 | ₩105,750 | -0.44% | 4.8만 |
|---|
| 2026.09.09 | ₩107,450 | ₩107,671 | ₩106,834 | ₩106,928 | -0.49% | 2.2만 |
|---|
| 2026.09.08 | ₩108,107 | ₩108,107 | ₩107,457 | ₩107,558 | -0.51% | 1.3만 |
|---|
| 2026.09.04 | ₩108,160 | ₩108,763 | ₩108,107 | ₩108,616 | +0.42% | 1.6만 |
|---|
| 2026.09.03 | ₩108,093 | ₩108,709 | ₩108,093 | ₩108,527 | +0.40% | 1.2만 |
|---|
| 2026.09.02 | ₩106,714 | ₩107,008 | ₩106,676 | ₩106,964 | +0.23% | 8.4천 |
|---|
| 2026.09.01 | ₩107,008 | ₩107,437 | ₩106,486 | ₩106,633 | -0.35% | 1.6만 |
|---|
| 2026.08.31 | ₩107,986 | ₩108,227 | ₩107,564 | ₩107,833 | -0.14% | 2.1만 |
|---|
| 2026.08.28 | ₩108,910 | ₩108,910 | ₩107,604 | ₩107,933 | -0.90% | 2.2만 |
|---|
| 2026.08.27 | ₩108,401 | ₩108,803 | ₩108,160 | ₩108,656 | +0.23% | 2.7만 |
|---|
| 2026.08.26 | ₩108,522 | ₩108,522 | ₩108,068 | ₩108,178 | -0.32% | 1.2만 |
|---|
| 2026.08.25 | ₩108,093 | ₩108,562 | ₩107,892 | ₩108,562 | +0.43% | 1.7만 |
|---|
| 2026.08.24 | ₩107,825 | ₩107,825 | ₩107,397 | ₩107,625 | -0.19% | 1.3만 |
|---|
| 2026.08.21 | ₩108,013 | ₩108,013 | ₩107,665 | ₩107,799 | -0.20% | 1.6만 |
|---|
| 2026.08.20 | ₩106,834 | ₩107,142 | ₩106,593 | ₩106,808 | -0.03% | 1.6만 |
|---|
| 2026.08.19 | ₩106,915 | ₩107,017 | ₩106,486 | ₩106,901 | -0.01% | 1만 |
|---|
| 2026.08.18 | ₩106,875 | ₩106,948 | ₩106,071 | ₩106,084 | -0.74% | 2.1만 |
|---|
| 2026.08.17 | ₩107,330 | ₩107,598 | ₩107,129 | ₩107,343 | +0.01% | 3.3만 |
|---|
| 2026.08.14 | ₩107,584 | ₩107,758 | ₩107,397 | ₩107,429 | -0.14% | 2.3만 |
|---|
| 2026.08.13 | ₩107,129 | ₩107,263 | ₩106,818 | ₩107,102 | -0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩107,142 | ₩107,183 | ₩106,647 | ₩106,754 | -0.36% | 1.8만 |
|---|
| 2026.08.11 | ₩106,406 | ₩106,473 | ₩105,977 | ₩106,137 | -0.25% | 1.4만 |
|---|
| 2026.08.10 | ₩106,218 | ₩106,299 | ₩105,870 | ₩106,167 | -0.05% | 2.9만 |
|---|
| 2026.08.07 | ₩106,526 | ₩106,694 | ₩106,325 | ₩106,651 | +0.12% | 2.1만 |
|---|
| 2026.08.06 | ₩105,522 | ₩105,616 | ₩105,080 | ₩105,388 | -0.13% | 2.4만 |
|---|
| 2026.08.05 | ₩105,468 | ₩105,644 | ₩105,221 | ₩105,221 | -0.23% | 3.5만 |
|---|
| 2026.08.04 | ₩103,633 | ₩104,571 | ₩103,567 | ₩104,414 | +0.75% | 1.5만 |
|---|
| 2026.08.03 | ₩102,281 | ₩102,964 | ₩102,281 | ₩102,954 | +0.66% | 1.3만 |
|---|
| 2026.07.31 | ₩102,482 | ₩102,482 | ₩101,317 | ₩102,308 | -0.17% | 3.4만 |
|---|
| 2026.07.30 | ₩101,450 | ₩102,937 | ₩101,410 | ₩102,924 | +1.45% | 2.4만 |
|---|
| 2026.07.29 | ₩100,875 | ₩101,718 | ₩99,904 | ₩100,379 | -0.49% | 5.3만 |
|---|
| 2026.07.28 | ₩101,022 | ₩101,598 | ₩100,734 | ₩101,343 | +0.32% | 2.8만 |
|---|
| 2026.07.27 | ₩102,401 | ₩102,401 | ₩101,323 | ₩101,776 | -0.61% | 1.5만 |
|---|
| 2026.07.24 | ₩101,129 | ₩101,665 | ₩100,979 | ₩101,183 | +0.05% | 2.3만 |
|---|
| 2026.07.23 | ₩101,089 | ₩101,089 | ₩100,325 | ₩100,465 | -0.62% | 2만 |
|---|
| 2026.07.22 | ₩101,973 | ₩102,147 | ₩101,804 | ₩101,829 | -0.14% | 1.4만 |
|---|
| 2026.07.21 | ₩100,593 | ₩101,544 | ₩100,540 | ₩101,497 | +0.90% | 2.4만 |
|---|
| 2026.07.20 | ₩100,620 | ₩100,620 | ₩99,971 | ₩99,971 | -0.65% | 7.8천 |
|---|
| 2026.07.17 | ₩100,017 | ₩100,660 | ₩99,683 | ₩100,486 | +0.47% | 5만 |
|---|
| 2026.07.16 | ₩101,651 | ₩101,651 | ₩101,156 | ₩101,290 | -0.36% | 9.2천 |
|---|
| 2026.07.15 | ₩101,779 | ₩102,334 | ₩101,381 | ₩102,105 | +0.32% | 1.9만 |
|---|
| 2026.07.14 | ₩101,598 | ₩102,080 | ₩101,303 | ₩101,367 | -0.23% | 1.2만 |
|---|
| 2026.07.13 | ₩101,116 | ₩101,116 | ₩100,359 | ₩100,473 | -0.64% | 2.7만 |
|---|
| 2026.07.10 | ₩101,584 | ₩101,745 | ₩101,008 | ₩101,584 | 0.00% | 4.1만 |
|---|
| 2026.07.09 | ₩100,620 | ₩100,955 | ₩100,553 | ₩100,955 | +0.33% | 5.4만 |
|---|
| 2026.07.08 | ₩100,406 | ₩100,660 | ₩99,736 | ₩100,572 | +0.17% | 9.6만 |
|---|
| 2026.07.07 | ₩102,575 | ₩102,575 | ₩101,330 | ₩101,424 | -1.12% | 2.2만 |
|---|
| 2026.07.06 | ₩103,245 | ₩103,443 | ₩102,937 | ₩103,325 | +0.08% | 1.5만 |
|---|
| 2026.07.02 | ₩102,468 | ₩102,776 | ₩101,531 | ₩101,963 | -0.49% | 1.7만 |
|---|
| 2026.07.01 | ₩100,861 | ₩101,678 | ₩100,861 | ₩101,254 | +0.39% | 18.3만 |
|---|
| 2026.06.30 | ₩100,714 | ₩100,982 | ₩100,433 | ₩100,794 | +0.08% | 1.8만 |
|---|
| 2026.06.29 | ₩100,861 | ₩100,955 | ₩100,325 | ₩100,901 | +0.04% | 3.4만 |
|---|
| 2026.06.26 | ₩100,272 | ₩100,901 | ₩100,178 | ₩100,459 | +0.19% | 2.2만 |
|---|
| 2026.06.25 | ₩100,741 | ₩101,209 | ₩100,445 | ₩100,664 | -0.08% | 2.9만 |
|---|
| 2026.06.24 | ₩99,843 | ₩100,607 | ₩99,843 | ₩100,259 | +0.42% | 2.2만 |
|---|
| 2026.06.23 | ₩100,808 | ₩101,196 | ₩100,620 | ₩100,754 | -0.05% | 2.1만 |
|---|
| 2026.06.22 | ₩102,937 | ₩103,125 | ₩102,629 | ₩102,870 | -0.07% | 2.3만 |
|---|
| 2026.06.18 | ₩103,232 | ₩103,232 | ₩102,636 | ₩102,883 | -0.34% | 3.2만 |
|---|
| 2026.06.17 | ₩104,236 | ₩104,718 | ₩102,669 | ₩102,683 | -1.49% | 2.6만 |
|---|
| 2026.06.16 | ₩104,116 | ₩104,357 | ₩103,892 | ₩103,982 | -0.13% | 2.2만 |
|---|
| 2026.06.15 | ₩104,290 | ₩104,493 | ₩103,781 | ₩103,955 | -0.32% | 2.3만 |
|---|
| 2026.06.12 | ₩102,589 | ₩103,138 | ₩102,227 | ₩102,991 | +0.39% | 1.4만 |
|---|
| 2026.06.11 | ₩100,540 | ₩102,468 | ₩100,084 | ₩102,267 | +1.72% | 2.7만 |
|---|
| 2026.06.10 | ₩100,500 | ₩100,968 | ₩99,596 | ₩99,616 | -0.88% | 1.8만 |
|---|
| 2026.06.09 | ₩102,321 | ₩102,549 | ₩99,957 | ₩101,022 | -1.27% | 3.6만 |
|---|
| 2026.06.08 | ₩103,205 | ₩103,312 | ₩102,442 | ₩102,776 | -0.42% | 4.5만 |
|---|
| 2026.06.05 | ₩104,096 | ₩104,096 | ₩102,080 | ₩102,186 | -1.83% | 1.3만 |
|---|
| 2026.06.04 | ₩105,214 | ₩105,442 | ₩104,879 | ₩105,375 | +0.15% | 1.9만 |
|---|
| 2026.06.03 | ₩105,013 | ₩105,281 | ₩104,692 | ₩104,692 | -0.31% | 1.1만 |
|---|
| 2026.06.02 | ₩105,843 | ₩106,258 | ₩105,575 | ₩105,843 | 0.00% | 1.5만 |
|---|
| 2026.06.01 | ₩105,455 | ₩105,988 | ₩104,879 | ₩105,375 | -0.08% | 4.6만 |
|---|
| 2026.05.29 | ₩106,741 | ₩107,424 | ₩106,426 | ₩106,540 | -0.19% | 3.1만 |
|---|
| 2026.05.28 | ₩105,629 | ₩106,513 | ₩105,308 | ₩106,071 | +0.42% | 3.3만 |
|---|
| 2026.05.27 | ₩106,299 | ₩106,299 | ₩105,770 | ₩105,910 | -0.37% | 1.3만 |
|---|
| 2026.05.26 | ₩106,433 | ₩106,593 | ₩106,178 | ₩106,442 | +0.01% | 1.5만 |
|---|
| 2026.05.22 | ₩104,812 | ₩105,107 | ₩104,450 | ₩104,812 | 0.00% | 9.2천 |
|---|
| 2026.05.21 | ₩103,540 | ₩105,107 | ₩103,540 | ₩104,780 | +1.20% | 1.3만 |
|---|
| 2026.05.20 | ₩103,205 | ₩104,625 | ₩103,084 | ₩104,524 | +1.28% | 1.6만 |
|---|
| 2026.05.19 | ₩103,386 | ₩103,726 | ₩103,098 | ₩103,285 | -0.10% | 1.1만 |
|---|
| 2026.05.18 | ₩104,745 | ₩104,812 | ₩103,821 | ₩104,414 | -0.32% | 2.8만 |
|---|
| 2026.05.15 | ₩104,611 | ₩104,625 | ₩103,928 | ₩104,303 | -0.29% | 2만 |
|---|
| 2026.05.14 | ₩106,540 | ₩106,540 | ₩106,147 | ₩106,192 | -0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩105,817 | ₩106,232 | ₩105,683 | ₩106,209 | +0.37% | 1.5만 |
|---|
| 2026.05.12 | ₩105,495 | ₩105,776 | ₩104,705 | ₩105,709 | +0.20% | 1.9만 |
|---|
| 2026.05.11 | ₩106,218 | ₩106,700 | ₩106,192 | ₩106,254 | +0.03% | 1.8만 |
|---|
| 2026.05.08 | ₩105,937 | ₩106,192 | ₩105,683 | ₩105,962 | +0.02% | 1.3만 |
|---|
| 2026.05.07 | ₩105,910 | ₩106,138 | ₩104,651 | ₩104,718 | -1.13% | 1.7만 |
|---|
| 2026.05.06 | ₩105,194 | ₩105,478 | ₩105,093 | ₩105,267 | +0.07% | 2.9만 |
|---|
| 2026.05.05 | ₩102,883 | ₩103,125 | ₩102,575 | ₩103,071 | +0.18% | 1.9만 |
|---|
| 2026.05.04 | ₩102,549 | ₩102,910 | ₩101,571 | ₩101,906 | -0.63% | 2.6만 |
|---|
| 2026.05.01 | ₩102,950 | ₩103,252 | ₩102,508 | ₩102,723 | -0.22% | 1.8만 |
|---|
| 2026.04.30 | ₩102,060 | ₩103,138 | ₩101,906 | ₩102,991 | +0.91% | 2.6만 |
|---|
| 2026.04.29 | ₩101,558 | ₩101,558 | ₩100,446 | ₩100,687 | -0.86% | 2.9만 |
|---|
| 2026.04.28 | ₩101,531 | ₩101,665 | ₩101,337 | ₩101,625 | +0.09% | 2.3만 |
|---|
| 2026.04.27 | ₩101,973 | ₩102,113 | ₩101,779 | ₩101,839 | -0.13% | 1.2만 |
|---|
| 2026.04.24 | ₩101,745 | ₩101,986 | ₩101,156 | ₩101,745 | 0.00% | 2.5만 |
|---|
| 2026.04.23 | ₩102,133 | ₩102,415 | ₩100,861 | ₩101,643 | -0.48% | 1.1만 |
|---|
| 2026.04.22 | ₩102,910 | ₩102,910 | ₩102,328 | ₩102,669 | -0.23% | 9.7천 |
|---|
| 2026.04.21 | ₩103,473 | ₩103,781 | ₩101,986 | ₩102,080 | -1.35% | 2.1만 |
|---|
| 2026.04.20 | ₩104,116 | ₩104,142 | ₩103,674 | ₩104,142 | +0.03% | 1.3만 |
|---|
| 2026.04.17 | ₩105,254 | ₩105,656 | ₩104,832 | ₩104,906 | -0.33% | 2.3만 |
|---|
| 2026.04.16 | ₩103,741 | ₩103,741 | ₩103,138 | ₩103,392 | -0.34% | 1.1만 |
|---|
| 2026.04.15 | ₩103,607 | ₩103,607 | ₩102,977 | ₩103,245 | -0.35% | 1.9만 |
|---|
| 2026.04.14 | ₩103,218 | ₩103,754 | ₩103,218 | ₩103,700 | +0.47% | 1.4만 |
|---|
| 2026.04.13 | ₩101,236 | ₩102,604 | ₩101,236 | ₩102,604 | +1.35% | 1.3만 |
|---|
| 2026.04.10 | ₩102,241 | ₩102,562 | ₩101,718 | ₩102,013 | -0.22% | 2.3만 |
|---|
| 2026.04.09 | ₩101,236 | ₩102,200 | ₩100,727 | ₩101,718 | +0.48% | 3.3만 |
|---|
| 2026.04.08 | ₩102,428 | ₩102,616 | ₩101,209 | ₩102,013 | -0.41% | 3.1만 |
|---|
| 2026.04.07 | ₩97,888 | ₩98,317 | ₩96,767 | ₩98,317 | +0.44% | 1.9만 |
|---|
| 2026.04.06 | ₩97,942 | ₩98,343 | ₩97,647 | ₩98,276 | +0.34% | 2.9만 |
|---|
| 2026.04.02 | ₩95,718 | ₩97,640 | ₩95,718 | ₩97,413 | +1.77% | 3.6만 |
|---|
| 2026.04.01 | ₩97,982 | ₩99,040 | ₩97,982 | ₩98,384 | +0.41% | 1.5만 |
|---|
| 2026.03.31 | ₩94,834 | ₩96,455 | ₩94,526 | ₩96,227 | +1.47% | 5.9만 |
|---|
| 2026.03.30 | ₩94,138 | ₩94,138 | ₩93,040 | ₩93,200 | -1.00% | 1.9만 |
|---|
| 2026.03.27 | ₩93,776 | ₩94,339 | ₩93,160 | ₩93,602 | -0.19% | 3.2만 |
|---|
| 2026.03.26 | ₩95,317 | ₩95,812 | ₩94,281 | ₩94,281 | -1.09% | 3.4만 |
|---|
| 2026.03.25 | ₩96,817 | ₩96,870 | ₩96,080 | ₩96,258 | -0.58% | 2.6만 |
|---|
| 2026.03.24 | ₩94,192 | ₩95,129 | ₩93,910 | ₩94,473 | +0.30% | 2.6만 |
|---|
| 2026.03.23 | ₩94,687 | ₩95,584 | ₩94,194 | ₩94,865 | +0.19% | 2.8만 |
|---|
| 2026.03.20 | ₩95,370 | ₩95,370 | ₩92,720 | ₩93,107 | -2.37% | 1.8만 |
|---|
| 2026.03.19 | ₩94,486 | ₩96,187 | ₩94,205 | ₩95,812 | +1.40% | 13.5만 |
|---|
| 2026.03.18 | ₩97,473 | ₩97,620 | ₩96,375 | ₩96,428 | -1.07% | 3.6만 |
|---|
| 2026.03.17 | ₩97,968 | ₩98,049 | ₩97,500 | ₩97,646 | -0.33% | 3.6만 |
|---|
| 2026.03.16 | ₩96,977 | ₩97,540 | ₩96,790 | ₩97,390 | +0.43% | 1.4만 |
|---|
| 2026.03.13 | ₩97,339 | ₩97,741 | ₩95,909 | ₩96,067 | -1.31% | 2.6만 |
|---|
| 2026.03.12 | ₩98,236 | ₩98,283 | ₩97,366 | ₩97,714 | -0.53% | 2.3만 |
|---|
| 2026.03.11 | ₩99,442 | ₩99,937 | ₩98,933 | ₩99,622 | +0.18% | 2만 |
|---|
| 2026.03.10 | ₩100,272 | ₩101,571 | ₩99,937 | ₩99,937 | -0.33% | 3.5만 |
|---|
| 2026.03.09 | ₩98,102 | ₩99,589 | ₩96,946 | ₩99,589 | +1.52% | 2.5만 |
|---|
| 2026.03.06 | ₩99,107 | ₩100,433 | ₩98,903 | ₩99,870 | +0.77% | 3.4만 |
|---|
| 2026.03.05 | ₩101,196 | ₩101,772 | ₩99,810 | ₩100,834 | -0.36% | 2.5만 |
|---|
| 2026.03.04 | ₩101,511 | ₩102,468 | ₩101,491 | ₩102,415 | +0.89% | 2.3만 |
|---|
| 2026.03.03 | ₩100,741 | ₩101,825 | ₩99,200 | ₩101,491 | +0.74% | 6.7만 |
|---|
| 2026.03.02 | ₩104,799 | ₩105,368 | ₩104,564 | ₩104,852 | +0.05% | 3.4만 |
|---|
| 2026.02.27 | ₩105,991 | ₩106,700 | ₩105,991 | ₩106,379 | +0.37% | 3.2만 |
|---|
| 2026.02.26 | ₩105,790 | ₩106,098 | ₩105,107 | ₩106,071 | +0.27% | 2.5만 |
|---|
| 2026.02.25 | ₩105,415 | ₩106,071 | ₩105,415 | ₩105,870 | +0.43% | 3만 |
|---|
| 2026.02.24 | ₩104,464 | ₩105,294 | ₩104,296 | ₩105,112 | +0.62% | 4만 |
|---|
| 2026.02.23 | ₩104,986 | ₩105,147 | ₩104,317 | ₩104,718 | -0.26% | 3.1만 |
|---|
| 2026.02.20 | ₩104,129 | ₩105,080 | ₩104,129 | ₩104,973 | +0.81% | 2.6만 |
|---|
| 2026.02.19 | ₩103,794 | ₩104,263 | ₩103,600 | ₩104,263 | +0.45% | 2.4만 |
|---|
| 2026.02.18 | ₩104,209 | ₩104,758 | ₩103,928 | ₩104,223 | +0.01% | 2.8만 |
|---|
| 2026.02.17 | ₩103,580 | ₩104,156 | ₩102,697 | ₩104,049 | +0.45% | 1.4만 |
|---|
| 2026.02.13 | ₩103,727 | ₩104,357 | ₩103,004 | ₩104,263 | +0.52% | 3.3만 |
|---|
| 2026.02.12 | ₩105,522 | ₩105,522 | ₩103,721 | ₩103,955 | -1.48% | 2.6만 |
|---|
| 2026.02.11 | ₩105,050 | ₩105,308 | ₩104,263 | ₩105,147 | +0.09% | 2.8만 |
|---|
| 2026.02.10 | ₩104,383 | ₩104,866 | ₩104,383 | ₩104,625 | +0.23% | 3.3만 |
|---|
| 2026.02.09 | ₩102,535 | ₩103,714 | ₩102,535 | ₩103,553 | +0.99% | 3.3만 |
|---|
| 2026.02.06 | ₩100,285 | ₩101,450 | ₩100,285 | ₩101,397 | +1.11% | 2.3만 |
|---|
| 2026.02.05 | ₩100,138 | ₩100,383 | ₩99,314 | ₩99,375 | -0.76% | 2.1만 |
|---|
| 2026.02.04 | ₩101,973 | ₩101,973 | ₩100,580 | ₩101,156 | -0.80% | 2.7만 |
|---|
| 2026.02.03 | ₩100,165 | ₩100,808 | ₩99,810 | ₩100,808 | +0.64% | 1.9만 |
|---|
| 2026.02.02 | ₩99,321 | ₩99,776 | ₩99,107 | ₩99,575 | +0.26% | 4.8만 |
|---|
| 2026.01.30 | ₩100,901 | ₩100,901 | ₩99,238 | ₩99,884 | -1.01% | 3.5만 |
|---|
| 2026.01.29 | ₩102,937 | ₩102,937 | ₩100,928 | ₩102,415 | -0.51% | 2.7만 |
|---|
| 2026.01.28 | ₩102,267 | ₩102,267 | ₩101,504 | ₩102,067 | -0.20% | 2.3만 |
|---|
| 2026.01.27 | ₩101,879 | ₩102,799 | ₩101,879 | ₩102,799 | +0.90% | 6.1만 |
|---|
| 2026.01.26 | ₩101,571 | ₩101,812 | ₩101,209 | ₩101,236 | -0.33% | 2.6만 |
|---|
| 2026.01.23 | ₩100,071 | ₩100,888 | ₩99,830 | ₩100,793 | +0.72% | 3.7만 |
|---|
| 2026.01.22 | ₩99,375 | ₩100,151 | ₩99,375 | ₩99,910 | +0.54% | 37.3만 |
|---|
| 2026.01.21 | ₩98,169 | ₩98,671 | ₩97,868 | ₩98,630 | +0.47% | 1.9만 |
|---|
| 2026.01.20 | ₩97,312 | ₩97,903 | ₩97,312 | ₩97,526 | +0.22% | 2.9만 |
|---|
| 2026.01.16 | ₩98,156 | ₩98,196 | ₩97,754 | ₩98,122 | -0.03% | 3.2만 |
|---|
| 2026.01.15 | ₩97,687 | ₩97,948 | ₩97,473 | ₩97,593 | -0.10% | 3.6만 |
|---|
| 2026.01.14 | ₩97,151 | ₩97,473 | ₩97,151 | ₩97,473 | +0.33% | 2.2만 |
|---|
| 2026.01.13 | ₩97,419 | ₩97,419 | ₩96,729 | ₩96,937 | -0.49% | 2.3만 |
|---|
| 2026.01.12 | ₩97,084 | ₩97,700 | ₩97,084 | ₩97,621 | +0.55% | 2.7만 |
|---|
| 2026.01.09 | ₩96,495 | ₩96,991 | ₩96,375 | ₩96,870 | +0.39% | 13만 |
|---|
| 2026.01.08 | ₩95,772 | ₩96,241 | ₩95,692 | ₩96,214 | +0.46% | 2.7만 |
|---|
| 2026.01.07 | ₩95,906 | ₩96,092 | ₩95,517 | ₩95,933 | +0.03% | 1.5만 |
|---|
| 2026.01.06 | ₩95,477 | ₩95,785 | ₩95,370 | ₩95,671 | +0.20% | 3.3만 |
|---|
| 2026.01.05 | ₩94,486 | ₩95,384 | ₩94,486 | ₩95,384 | +0.95% | 2.4만 |
|---|
| 2026.01.02 | ₩94,178 | ₩94,325 | ₩93,711 | ₩94,218 | +0.04% | 3.2만 |
|---|
| 2025.12.31 | ₩93,723 | ₩93,723 | ₩93,401 | ₩93,495 | -0.24% | 1.9만 |
|---|
| 2025.12.30 | ₩94,392 | ₩94,392 | ₩93,910 | ₩93,991 | -0.43% | 3.8만 |
|---|
| 2025.12.29 | ₩93,736 | ₩93,910 | ₩93,535 | ₩93,857 | +0.13% | 2만 |
|---|
| 2025.12.26 | ₩94,178 | ₩94,178 | ₩93,850 | ₩93,991 | -0.20% | 1.3만 |
|---|
| 2025.12.24 | ₩93,964 | ₩94,031 | ₩93,843 | ₩94,004 | +0.04% | 1.7만 |
|---|
| 2025.12.23 | ₩93,602 | ₩93,857 | ₩93,535 | ₩93,843 | +0.26% | 5.1만 |
|---|
| 2025.12.22 | ₩92,906 | ₩93,348 | ₩92,900 | ₩93,267 | +0.39% | 1.3만 |
|---|
| 2025.12.19 | ₩92,491 | ₩92,772 | ₩92,437 | ₩92,491 | 0.00% | 1.8만 |
|---|
| 2025.12.18 | ₩91,875 | ₩92,410 | ₩91,725 | ₩91,955 | +0.09% | 5.6만 |
|---|
| 2025.12.17 | ₩91,701 | ₩91,901 | ₩91,220 | ₩91,259 | -0.48% | 1.1만 |
|---|
| 2025.12.16 | ₩92,102 | ₩92,102 | ₩91,533 | ₩91,727 | -0.41% | 1.9만 |
|---|
| 2025.12.15 | ₩93,549 | ₩93,549 | ₩93,042 | ₩93,241 | -0.33% | 1.2만 |
|---|
| 2025.12.12 | ₩93,267 | ₩93,442 | ₩92,318 | ₩92,772 | -0.53% | 1.1만 |
|---|
| 2025.12.11 | ₩92,879 | ₩93,361 | ₩92,718 | ₩93,227 | +0.37% | 1.1만 |
|---|
| 2025.12.10 | ₩91,915 | ₩92,785 | ₩91,730 | ₩92,785 | +0.95% | 9.9천 |
|---|
| 2025.12.09 | ₩92,169 | ₩92,183 | ₩91,928 | ₩91,982 | -0.20% | 1.7만 |
|---|
| 2025.12.08 | ₩92,611 | ₩92,611 | ₩91,955 | ₩92,089 | -0.56% | 1.2만 |
|---|
| 2025.12.05 | ₩92,584 | ₩92,598 | ₩92,276 | ₩92,343 | -0.26% | 4.3천 |
|---|
| 2025.12.04 | ₩91,942 | ₩92,236 | ₩91,942 | ₩92,062 | +0.13% | 1.1만 |
|---|
| 2025.12.03 | ₩91,433 | ₩91,928 | ₩91,366 | ₩91,915 | +0.53% | 1.1만 |
|---|
| 2025.12.02 | ₩91,634 | ₩91,634 | ₩91,058 | ₩91,332 | -0.33% | 8.9천 |
|---|
| 2025.12.01 | ₩91,674 | ₩91,955 | ₩91,648 | ₩91,648 | -0.03% | 1.6만 |
|---|
| 2025.11.28 | ₩91,647 | ₩92,080 | ₩91,560 | ₩92,080 | +0.47% | 5.2천 |
|---|
| 2025.11.26 | ₩90,201 | ₩90,977 | ₩90,155 | ₩90,910 | +0.79% | 1.2만 |
|---|
| 2025.11.25 | ₩89,102 | ₩89,812 | ₩88,701 | ₩89,772 | +0.75% | 2만 |
|---|
| 2025.11.24 | ₩88,017 | ₩88,690 | ₩88,000 | ₩88,690 | +0.76% | 1.1만 |
|---|
| 2025.11.21 | ₩87,026 | ₩88,044 | ₩87,026 | ₩87,819 | +0.91% | 1.5만 |
|---|
| 2025.11.20 | ₩88,352 | ₩88,540 | ₩86,665 | ₩86,678 | -1.89% | 3.3만 |
|---|
| 2025.11.19 | ₩88,352 | ₩88,392 | ₩87,758 | ₩87,930 | -0.48% | 8.7천 |
|---|
| 2025.11.18 | ₩87,736 | ₩88,192 | ₩87,355 | ₩87,918 | +0.21% | 5.4천 |
|---|
| 2025.11.17 | ₩89,745 | ₩89,775 | ₩88,714 | ₩88,901 | -0.94% | 2만 |
|---|
| 2025.11.14 | ₩89,343 | ₩90,026 | ₩89,343 | ₩89,807 | +0.52% | 1.2만 |
|---|
| 2025.11.13 | ₩90,964 | ₩90,964 | ₩89,852 | ₩89,959 | -1.10% | 2.2만 |
|---|
| 2025.11.12 | ₩90,495 | ₩90,884 | ₩90,482 | ₩90,876 | +0.42% | 6.6천 |
|---|
| 2025.11.11 | ₩89,982 | ₩90,227 | ₩89,933 | ₩90,227 | +0.27% | 8.3천 |
|---|
| 2025.11.10 | ₩89,705 | ₩90,061 | ₩89,457 | ₩90,061 | +0.40% | 1.8만 |
|---|
| 2025.11.07 | ₩88,031 | ₩88,769 | ₩87,967 | ₩88,769 | +0.84% | 5.2천 |
|---|
| 2025.11.06 | ₩88,767 | ₩88,808 | ₩88,224 | ₩88,366 | -0.45% | 7.4천 |
|---|
| 2025.11.05 | ₩88,647 | ₩88,968 | ₩88,553 | ₩88,887 | +0.27% | 1.1만 |
|---|
| 2025.11.04 | ₩89,076 | ₩89,142 | ₩88,553 | ₩88,556 | -0.58% | 1.2만 |
|---|
| 2025.11.03 | ₩89,866 | ₩89,866 | ₩89,517 | ₩89,748 | -0.13% | 4.2천 |
|---|
| 2025.10.31 | ₩89,901 | ₩89,973 | ₩89,491 | ₩89,866 | -0.04% | 1.6만 |
|---|
| 2025.10.30 | ₩89,839 | ₩90,522 | ₩89,839 | ₩90,205 | +0.41% | 1만 |
|---|
| 2025.10.29 | ₩90,884 | ₩90,964 | ₩90,026 | ₩90,388 | -0.55% | 2.9만 |
|---|
| 2025.10.28 | ₩90,803 | ₩91,165 | ₩90,656 | ₩90,921 | +0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩91,634 | ₩91,634 | ₩91,326 | ₩91,528 | -0.12% | 1.4만 |
|---|
| 2025.10.24 | ₩91,259 | ₩91,259 | ₩91,087 | ₩91,167 | -0.10% | 1.7만 |
|---|
| 2025.10.23 | ₩90,723 | ₩91,004 | ₩90,723 | ₩90,963 | +0.26% | 9.7천 |
|---|
| 2025.10.22 | ₩89,651 | ₩89,879 | ₩89,451 | ₩89,813 | +0.18% | 1.7만 |
|---|
| 2025.10.21 | ₩90,053 | ₩90,053 | ₩89,491 | ₩89,646 | -0.45% | 1.5만 |
|---|
| 2025.10.20 | ₩90,482 | ₩90,870 | ₩90,428 | ₩90,843 | +0.40% | 8.2천 |
|---|
| 2025.10.17 | ₩89,892 | ₩90,147 | ₩89,638 | ₩90,063 | +0.19% | 1.1만 |
|---|
| 2025.10.16 | ₩90,442 | ₩90,897 | ₩90,187 | ₩90,442 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩90,551 | ₩90,576 | ₩90,026 | ₩90,395 | -0.17% | 4.4천 |
|---|
| 2025.10.14 | ₩88,861 | ₩89,906 | ₩88,861 | ₩89,658 | +0.90% | 9.7천 |
|---|
| 2025.10.13 | ₩89,009 | ₩89,544 | ₩89,009 | ₩89,517 | +0.57% | 1.5만 |
|---|
| 2025.10.10 | ₩89,852 | ₩89,852 | ₩88,473 | ₩88,526 | -1.48% | 2.7만 |
|---|