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 | ₩103,779 | ₩104,275 | ₩103,779 | ₩104,275 | +0.48% | 1.8만 |
| 2026.10.08 | ₩103,001 | ₩103,309 | ₩102,598 | ₩103,309 | +0.30% | 2.3만 |
| 2026.10.07 | ₩103,792 | ₩103,812 | ₩103,396 | ₩103,738 | -0.05% | 1.9만 |
| 2026.10.06 | ₩104,986 | ₩105,155 | ₩104,825 | ₩104,865 | -0.11% | 2만 |
| 2026.10.05 | ₩104,396 | ₩104,810 | ₩103,819 | ₩104,640 | +0.23% | 1.7만 |
| 2026.10.02 | ₩104,530 | ₩104,946 | ₩104,221 | ₩104,689 | +0.15% | 1.3만 |
| 2026.10.01 | ₩103,779 | ₩104,032 | ₩103,411 | ₩103,806 | +0.03% | 2.4만 |
| 2026.09.30 | ₩105,455 | ₩105,670 | ₩104,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,799 |
| -0.62% |
| 1.3만 |
| 2026.09.29 | ₩104,691 | ₩105,147 | ₩104,208 | ₩104,919 | +0.22% | 3.3만 |
|---|
| 2026.09.28 | ₩105,281 | ₩105,683 | ₩105,060 | ₩105,335 | +0.05% | 1.3만 |
|---|
| 2026.09.25 | ₩105,791 | ₩106,193 | ₩105,509 | ₩106,146 | +0.34% | 1.6만 |
|---|
| 2026.09.24 | ₩105,402 | ₩105,576 | ₩104,677 | ₩105,375 | -0.03% | 3.8만 |
|---|
| 2026.09.23 | ₩106,703 | ₩106,703 | ₩105,630 | ₩105,925 | -0.73% | 2.7만 |
|---|
| 2026.09.22 | ₩107,172 | ₩107,695 | ₩106,968 | ₩107,638 | +0.43% | 2.2만 |
|---|
| 2026.09.21 | ₩107,092 | ₩107,092 | ₩106,636 | ₩106,844 | -0.23% | 1.8만 |
|---|
| 2026.09.18 | ₩106,247 | ₩106,274 | ₩105,764 | ₩106,232 | -0.01% | 1.5만 |
|---|
| 2026.09.17 | ₩106,984 | ₩106,998 | ₩106,569 | ₩106,756 | -0.21% | 2.7만 |
|---|
| 2026.09.16 | ₩106,193 | ₩106,622 | ₩104,879 | ₩105,576 | -0.58% | 2.1만 |
|---|
| 2026.09.15 | ₩105,643 | ₩105,643 | ₩105,160 | ₩105,630 | -0.01% | 1.6만 |
|---|
| 2026.09.14 | ₩105,818 | ₩106,300 | ₩105,482 | ₩105,965 | +0.14% | 2.8만 |
|---|
| 2026.09.11 | ₩106,917 | ₩106,958 | ₩106,595 | ₩106,672 | -0.23% | 1.7만 |
|---|
| 2026.09.10 | ₩106,381 | ₩106,381 | ₩105,784 | ₩105,911 | -0.44% | 4.8만 |
|---|
| 2026.09.09 | ₩107,615 | ₩107,836 | ₩106,998 | ₩107,092 | -0.49% | 2.2만 |
|---|
| 2026.09.08 | ₩108,272 | ₩108,272 | ₩107,622 | ₩107,722 | -0.51% | 1.3만 |
|---|
| 2026.09.04 | ₩108,326 | ₩108,929 | ₩108,272 | ₩108,782 | +0.42% | 1.6만 |
|---|
| 2026.09.03 | ₩108,259 | ₩108,876 | ₩108,259 | ₩108,693 | +0.40% | 1.2만 |
|---|
| 2026.09.02 | ₩106,877 | ₩107,172 | ₩106,840 | ₩107,128 | +0.23% | 8.4천 |
|---|
| 2026.09.01 | ₩107,172 | ₩107,601 | ₩106,649 | ₩106,797 | -0.35% | 1.6만 |
|---|
| 2026.08.31 | ₩108,151 | ₩108,393 | ₩107,729 | ₩107,999 | -0.14% | 2.1만 |
|---|
| 2026.08.28 | ₩109,077 | ₩109,077 | ₩107,769 | ₩108,098 | -0.90% | 2.2만 |
|---|
| 2026.08.27 | ₩108,567 | ₩108,970 | ₩108,326 | ₩108,822 | +0.23% | 2.7만 |
|---|
| 2026.08.26 | ₩108,688 | ₩108,688 | ₩108,233 | ₩108,343 | -0.32% | 1.2만 |
|---|
| 2026.08.25 | ₩108,259 | ₩108,728 | ₩108,058 | ₩108,728 | +0.43% | 1.7만 |
|---|
| 2026.08.24 | ₩107,990 | ₩107,990 | ₩107,561 | ₩107,789 | -0.19% | 1.3만 |
|---|
| 2026.08.21 | ₩108,178 | ₩108,178 | ₩107,830 | ₩107,964 | -0.20% | 1.6만 |
|---|
| 2026.08.20 | ₩106,998 | ₩107,306 | ₩106,756 | ₩106,971 | -0.03% | 1.6만 |
|---|
| 2026.08.19 | ₩107,078 | ₩107,180 | ₩106,649 | ₩107,065 | -0.01% | 1만 |
|---|
| 2026.08.18 | ₩107,038 | ₩107,112 | ₩106,233 | ₩106,247 | -0.74% | 2.1만 |
|---|
| 2026.08.17 | ₩107,494 | ₩107,762 | ₩107,293 | ₩107,508 | +0.01% | 3.3만 |
|---|
| 2026.08.14 | ₩107,749 | ₩107,923 | ₩107,561 | ₩107,593 | -0.14% | 2.3만 |
|---|
| 2026.08.13 | ₩107,293 | ₩107,427 | ₩106,982 | ₩107,266 | -0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩107,306 | ₩107,347 | ₩106,810 | ₩106,917 | -0.36% | 1.8만 |
|---|
| 2026.08.11 | ₩106,569 | ₩106,636 | ₩106,139 | ₩106,299 | -0.25% | 1.4만 |
|---|
| 2026.08.10 | ₩106,381 | ₩106,461 | ₩106,032 | ₩106,330 | -0.05% | 2.9만 |
|---|
| 2026.08.07 | ₩106,689 | ₩106,857 | ₩106,488 | ₩106,814 | +0.12% | 2.1만 |
|---|
| 2026.08.06 | ₩105,683 | ₩105,777 | ₩105,241 | ₩105,549 | -0.13% | 2.4만 |
|---|
| 2026.08.05 | ₩105,630 | ₩105,805 | ₩105,382 | ₩105,382 | -0.23% | 3.5만 |
|---|
| 2026.08.04 | ₩103,792 | ₩104,731 | ₩103,725 | ₩104,574 | +0.75% | 1.5만 |
|---|
| 2026.08.03 | ₩102,437 | ₩103,121 | ₩102,437 | ₩103,112 | +0.66% | 1.3만 |
|---|
| 2026.07.31 | ₩102,639 | ₩102,639 | ₩101,472 | ₩102,464 | -0.17% | 3.4만 |
|---|
| 2026.07.30 | ₩101,606 | ₩103,095 | ₩101,566 | ₩103,081 | +1.45% | 2.4만 |
|---|
| 2026.07.29 | ₩101,029 | ₩101,874 | ₩100,057 | ₩100,533 | -0.49% | 5.3만 |
|---|
| 2026.07.28 | ₩101,177 | ₩101,753 | ₩100,888 | ₩101,498 | +0.32% | 2.8만 |
|---|
| 2026.07.27 | ₩102,558 | ₩102,558 | ₩101,478 | ₩101,932 | -0.61% | 1.5만 |
|---|
| 2026.07.24 | ₩101,284 | ₩101,820 | ₩101,134 | ₩101,337 | +0.05% | 2.3만 |
|---|
| 2026.07.23 | ₩101,244 | ₩101,244 | ₩100,479 | ₩100,619 | -0.62% | 2만 |
|---|
| 2026.07.22 | ₩102,129 | ₩102,303 | ₩101,960 | ₩101,985 | -0.14% | 1.4만 |
|---|
| 2026.07.21 | ₩100,747 | ₩101,700 | ₩100,694 | ₩101,653 | +0.90% | 2.4만 |
|---|
| 2026.07.20 | ₩100,774 | ₩100,774 | ₩100,124 | ₩100,124 | -0.65% | 7.8천 |
|---|
| 2026.07.17 | ₩100,171 | ₩100,814 | ₩99,835 | ₩100,640 | +0.47% | 5만 |
|---|
| 2026.07.16 | ₩101,807 | ₩101,807 | ₩101,311 | ₩101,445 | -0.36% | 9.2천 |
|---|
| 2026.07.15 | ₩101,934 | ₩102,491 | ₩101,536 | ₩102,262 | +0.32% | 1.9만 |
|---|
| 2026.07.14 | ₩101,753 | ₩102,236 | ₩101,458 | ₩101,523 | -0.23% | 1.2만 |
|---|
| 2026.07.13 | ₩101,270 | ₩101,270 | ₩100,513 | ₩100,627 | -0.64% | 2.7만 |
|---|
| 2026.07.10 | ₩101,740 | ₩101,901 | ₩101,163 | ₩101,740 | 0.00% | 4.1만 |
|---|
| 2026.07.09 | ₩100,774 | ₩101,109 | ₩100,707 | ₩101,109 | +0.33% | 5.4만 |
|---|
| 2026.07.08 | ₩100,560 | ₩100,814 | ₩99,889 | ₩100,726 | +0.17% | 9.6만 |
|---|
| 2026.07.07 | ₩102,732 | ₩102,732 | ₩101,485 | ₩101,579 | -1.12% | 2.2만 |
|---|
| 2026.07.06 | ₩103,403 | ₩103,602 | ₩103,095 | ₩103,484 | +0.08% | 1.5만 |
|---|
| 2026.07.02 | ₩102,625 | ₩102,934 | ₩101,686 | ₩102,119 | -0.49% | 1.7만 |
|---|
| 2026.07.01 | ₩101,016 | ₩101,834 | ₩101,016 | ₩101,409 | +0.39% | 18.3만 |
|---|
| 2026.06.30 | ₩100,868 | ₩101,136 | ₩100,586 | ₩100,948 | +0.08% | 1.8만 |
|---|
| 2026.06.29 | ₩101,016 | ₩101,109 | ₩100,479 | ₩101,056 | +0.04% | 3.4만 |
|---|
| 2026.06.26 | ₩100,425 | ₩101,056 | ₩100,331 | ₩100,613 | +0.19% | 2.2만 |
|---|
| 2026.06.25 | ₩100,895 | ₩101,364 | ₩100,598 | ₩100,818 | -0.08% | 2.9만 |
|---|
| 2026.06.24 | ₩99,996 | ₩100,761 | ₩99,996 | ₩100,412 | +0.42% | 2.2만 |
|---|
| 2026.06.23 | ₩100,962 | ₩101,351 | ₩100,774 | ₩100,908 | -0.05% | 2.1만 |
|---|
| 2026.06.22 | ₩103,095 | ₩103,282 | ₩102,786 | ₩103,028 | -0.07% | 2.3만 |
|---|
| 2026.06.18 | ₩103,390 | ₩103,390 | ₩102,793 | ₩103,041 | -0.34% | 3.2만 |
|---|
| 2026.06.17 | ₩104,396 | ₩104,879 | ₩102,826 | ₩102,840 | -1.49% | 2.6만 |
|---|
| 2026.06.16 | ₩104,275 | ₩104,516 | ₩104,051 | ₩104,141 | -0.13% | 2.2만 |
|---|
| 2026.06.15 | ₩104,449 | ₩104,653 | ₩103,940 | ₩104,114 | -0.32% | 2.3만 |
|---|
| 2026.06.12 | ₩102,746 | ₩103,296 | ₩102,384 | ₩103,148 | +0.39% | 1.4만 |
|---|
| 2026.06.11 | ₩100,694 | ₩102,625 | ₩100,238 | ₩102,424 | +1.72% | 2.7만 |
|---|
| 2026.06.10 | ₩100,653 | ₩101,123 | ₩99,748 | ₩99,768 | -0.88% | 1.8만 |
|---|
| 2026.06.09 | ₩102,478 | ₩102,706 | ₩100,110 | ₩101,177 | -1.27% | 3.6만 |
|---|
| 2026.06.08 | ₩103,363 | ₩103,470 | ₩102,598 | ₩102,934 | -0.42% | 4.5만 |
|---|
| 2026.06.05 | ₩104,255 | ₩104,255 | ₩102,236 | ₩102,342 | -1.83% | 1.3만 |
|---|
| 2026.06.04 | ₩105,375 | ₩105,603 | ₩105,040 | ₩105,536 | +0.15% | 1.9만 |
|---|
| 2026.06.03 | ₩105,174 | ₩105,442 | ₩104,852 | ₩104,852 | -0.31% | 1.1만 |
|---|
| 2026.06.02 | ₩106,005 | ₩106,421 | ₩105,737 | ₩106,005 | 0.00% | 1.5만 |
|---|
| 2026.06.01 | ₩105,616 | ₩106,150 | ₩105,040 | ₩105,536 | -0.08% | 4.6만 |
|---|
| 2026.05.29 | ₩106,904 | ₩107,588 | ₩106,589 | ₩106,703 | -0.19% | 3.1만 |
|---|
| 2026.05.28 | ₩105,791 | ₩106,676 | ₩105,469 | ₩106,233 | +0.42% | 3.3만 |
|---|
| 2026.05.27 | ₩106,461 | ₩106,461 | ₩105,932 | ₩106,072 | -0.37% | 1.3만 |
|---|
| 2026.05.26 | ₩106,595 | ₩106,756 | ₩106,341 | ₩106,605 | +0.01% | 1.5만 |
|---|
| 2026.05.22 | ₩104,972 | ₩105,268 | ₩104,610 | ₩104,972 | 0.00% | 9.2천 |
|---|
| 2026.05.21 | ₩103,698 | ₩105,268 | ₩103,698 | ₩104,940 | +1.20% | 1.3만 |
|---|
| 2026.05.20 | ₩103,363 | ₩104,785 | ₩103,242 | ₩104,684 | +1.28% | 1.6만 |
|---|
| 2026.05.19 | ₩103,544 | ₩103,885 | ₩103,256 | ₩103,443 | -0.10% | 1.1만 |
|---|
| 2026.05.18 | ₩104,905 | ₩104,972 | ₩103,980 | ₩104,574 | -0.32% | 2.8만 |
|---|
| 2026.05.15 | ₩104,771 | ₩104,785 | ₩104,087 | ₩104,463 | -0.29% | 2만 |
|---|
| 2026.05.14 | ₩106,703 | ₩106,703 | ₩106,310 | ₩106,354 | -0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩105,978 | ₩106,394 | ₩105,844 | ₩106,371 | +0.37% | 1.5만 |
|---|
| 2026.05.12 | ₩105,657 | ₩105,938 | ₩104,865 | ₩105,871 | +0.20% | 1.9만 |
|---|
| 2026.05.11 | ₩106,381 | ₩106,864 | ₩106,354 | ₩106,417 | +0.03% | 1.8만 |
|---|
| 2026.05.08 | ₩106,099 | ₩106,354 | ₩105,844 | ₩106,125 | +0.02% | 1.3만 |
|---|
| 2026.05.07 | ₩106,072 | ₩106,300 | ₩104,812 | ₩104,879 | -1.13% | 1.7만 |
|---|
| 2026.05.06 | ₩105,355 | ₩105,639 | ₩105,254 | ₩105,429 | +0.07% | 2.9만 |
|---|
| 2026.05.05 | ₩103,041 | ₩103,282 | ₩102,732 | ₩103,229 | +0.18% | 1.9만 |
|---|
| 2026.05.04 | ₩102,706 | ₩103,068 | ₩101,726 | ₩102,062 | -0.63% | 2.6만 |
|---|
| 2026.05.01 | ₩103,108 | ₩103,410 | ₩102,665 | ₩102,880 | -0.22% | 1.8만 |
|---|
| 2026.04.30 | ₩102,216 | ₩103,296 | ₩102,062 | ₩103,148 | +0.91% | 2.6만 |
|---|
| 2026.04.29 | ₩101,713 | ₩101,713 | ₩100,600 | ₩100,841 | -0.86% | 2.9만 |
|---|
| 2026.04.28 | ₩101,686 | ₩101,820 | ₩101,492 | ₩101,780 | +0.09% | 2.3만 |
|---|
| 2026.04.27 | ₩102,129 | ₩102,270 | ₩101,934 | ₩101,995 | -0.13% | 1.2만 |
|---|
| 2026.04.24 | ₩101,901 | ₩102,142 | ₩101,311 | ₩101,901 | 0.00% | 2.5만 |
|---|
| 2026.04.23 | ₩102,290 | ₩102,572 | ₩101,016 | ₩101,799 | -0.48% | 1.1만 |
|---|
| 2026.04.22 | ₩103,068 | ₩103,068 | ₩102,484 | ₩102,826 | -0.23% | 9.7천 |
|---|
| 2026.04.21 | ₩103,631 | ₩103,940 | ₩102,142 | ₩102,236 | -1.35% | 2.1만 |
|---|
| 2026.04.20 | ₩104,275 | ₩104,302 | ₩103,832 | ₩104,302 | +0.03% | 1.3만 |
|---|
| 2026.04.17 | ₩105,415 | ₩105,818 | ₩104,993 | ₩105,066 | -0.33% | 2.3만 |
|---|
| 2026.04.16 | ₩103,899 | ₩103,899 | ₩103,296 | ₩103,551 | -0.34% | 1.1만 |
|---|
| 2026.04.15 | ₩103,765 | ₩103,765 | ₩103,135 | ₩103,403 | -0.35% | 1.9만 |
|---|
| 2026.04.14 | ₩103,376 | ₩103,913 | ₩103,376 | ₩103,859 | +0.47% | 1.4만 |
|---|
| 2026.04.13 | ₩101,391 | ₩102,761 | ₩101,391 | ₩102,761 | +1.35% | 1.3만 |
|---|
| 2026.04.10 | ₩102,397 | ₩102,719 | ₩101,874 | ₩102,169 | -0.22% | 2.3만 |
|---|
| 2026.04.09 | ₩101,391 | ₩102,357 | ₩100,881 | ₩101,874 | +0.48% | 3.3만 |
|---|
| 2026.04.08 | ₩102,585 | ₩102,773 | ₩101,364 | ₩102,169 | -0.41% | 3.1만 |
|---|
| 2026.04.07 | ₩98,038 | ₩98,467 | ₩96,915 | ₩98,467 | +0.44% | 1.9만 |
|---|
| 2026.04.06 | ₩98,091 | ₩98,494 | ₩97,796 | ₩98,427 | +0.34% | 2.9만 |
|---|
| 2026.04.02 | ₩95,865 | ₩97,790 | ₩95,865 | ₩97,562 | +1.77% | 3.6만 |
|---|
| 2026.04.01 | ₩98,132 | ₩99,191 | ₩98,132 | ₩98,534 | +0.41% | 1.5만 |
|---|
| 2026.03.31 | ₩94,980 | ₩96,603 | ₩94,671 | ₩96,375 | +1.47% | 5.9만 |
|---|
| 2026.03.30 | ₩94,282 | ₩94,282 | ₩93,182 | ₩93,343 | -1.00% | 1.9만 |
|---|
| 2026.03.27 | ₩93,920 | ₩94,483 | ₩93,303 | ₩93,746 | -0.19% | 3.2만 |
|---|
| 2026.03.26 | ₩95,462 | ₩95,959 | ₩94,426 | ₩94,426 | -1.09% | 3.4만 |
|---|
| 2026.03.25 | ₩96,965 | ₩97,018 | ₩96,227 | ₩96,405 | -0.58% | 2.6만 |
|---|
| 2026.03.24 | ₩94,336 | ₩95,275 | ₩94,054 | ₩94,617 | +0.30% | 2.6만 |
|---|
| 2026.03.23 | ₩94,832 | ₩95,731 | ₩94,338 | ₩95,010 | +0.19% | 2.8만 |
|---|
| 2026.03.20 | ₩95,516 | ₩95,516 | ₩92,862 | ₩93,249 | -2.37% | 1.8만 |
|---|
| 2026.03.19 | ₩94,631 | ₩96,334 | ₩94,349 | ₩95,959 | +1.40% | 13.5만 |
|---|
| 2026.03.18 | ₩97,622 | ₩97,770 | ₩96,522 | ₩96,576 | -1.07% | 3.6만 |
|---|
| 2026.03.17 | ₩98,118 | ₩98,199 | ₩97,649 | ₩97,795 | -0.33% | 3.6만 |
|---|
| 2026.03.16 | ₩97,126 | ₩97,689 | ₩96,938 | ₩97,539 | +0.43% | 1.4만 |
|---|
| 2026.03.13 | ₩97,488 | ₩97,890 | ₩96,055 | ₩96,214 | -1.31% | 2.6만 |
|---|
| 2026.03.12 | ₩98,387 | ₩98,434 | ₩97,515 | ₩97,863 | -0.53% | 2.3만 |
|---|
| 2026.03.11 | ₩99,594 | ₩100,090 | ₩99,084 | ₩99,775 | +0.18% | 2만 |
|---|
| 2026.03.10 | ₩100,425 | ₩101,726 | ₩100,090 | ₩100,090 | -0.33% | 3.5만 |
|---|
| 2026.03.09 | ₩98,252 | ₩99,741 | ₩97,095 | ₩99,741 | +1.52% | 2.5만 |
|---|
| 2026.03.06 | ₩99,258 | ₩100,586 | ₩99,055 | ₩100,023 | +0.77% | 3.4만 |
|---|
| 2026.03.05 | ₩101,351 | ₩101,928 | ₩99,963 | ₩100,989 | -0.36% | 2.5만 |
|---|
| 2026.03.04 | ₩101,666 | ₩102,625 | ₩101,646 | ₩102,572 | +0.89% | 2.3만 |
|---|
| 2026.03.03 | ₩100,895 | ₩101,981 | ₩99,352 | ₩101,646 | +0.74% | 6.7만 |
|---|
| 2026.03.02 | ₩104,959 | ₩105,529 | ₩104,724 | ₩105,013 | +0.05% | 3.4만 |
|---|
| 2026.02.27 | ₩106,153 | ₩106,864 | ₩106,153 | ₩106,542 | +0.37% | 3.2만 |
|---|
| 2026.02.26 | ₩105,952 | ₩106,260 | ₩105,268 | ₩106,233 | +0.27% | 2.5만 |
|---|
| 2026.02.25 | ₩105,576 | ₩106,233 | ₩105,576 | ₩106,032 | +0.43% | 3만 |
|---|
| 2026.02.24 | ₩104,624 | ₩105,455 | ₩104,456 | ₩105,273 | +0.62% | 4만 |
|---|
| 2026.02.23 | ₩105,147 | ₩105,308 | ₩104,476 | ₩104,879 | -0.26% | 3.1만 |
|---|
| 2026.02.20 | ₩104,288 | ₩105,241 | ₩104,288 | ₩105,133 | +0.81% | 2.6만 |
|---|
| 2026.02.19 | ₩103,953 | ₩104,423 | ₩103,759 | ₩104,423 | +0.45% | 2.4만 |
|---|
| 2026.02.18 | ₩104,369 | ₩104,919 | ₩104,087 | ₩104,382 | +0.01% | 2.8만 |
|---|
| 2026.02.17 | ₩103,738 | ₩104,315 | ₩102,855 | ₩104,208 | +0.45% | 1.4만 |
|---|
| 2026.02.13 | ₩103,886 | ₩104,516 | ₩103,162 | ₩104,423 | +0.52% | 3.3만 |
|---|
| 2026.02.12 | ₩105,683 | ₩105,683 | ₩103,879 | ₩104,114 | -1.48% | 2.6만 |
|---|
| 2026.02.11 | ₩105,211 | ₩105,469 | ₩104,423 | ₩105,308 | +0.09% | 2.8만 |
|---|
| 2026.02.10 | ₩104,543 | ₩105,026 | ₩104,543 | ₩104,785 | +0.23% | 3.3만 |
|---|
| 2026.02.09 | ₩102,692 | ₩103,873 | ₩102,692 | ₩103,712 | +0.99% | 3.3만 |
|---|
| 2026.02.06 | ₩100,439 | ₩101,606 | ₩100,439 | ₩101,552 | +1.11% | 2.3만 |
|---|
| 2026.02.05 | ₩100,291 | ₩100,537 | ₩99,466 | ₩99,527 | -0.76% | 2.1만 |
|---|
| 2026.02.04 | ₩102,129 | ₩102,129 | ₩100,734 | ₩101,311 | -0.80% | 2.7만 |
|---|
| 2026.02.03 | ₩100,318 | ₩100,962 | ₩99,963 | ₩100,962 | +0.64% | 1.9만 |
|---|
| 2026.02.02 | ₩99,473 | ₩99,929 | ₩99,258 | ₩99,728 | +0.26% | 4.8만 |
|---|
| 2026.01.30 | ₩101,056 | ₩101,056 | ₩99,390 | ₩100,036 | -1.01% | 3.5만 |
|---|
| 2026.01.29 | ₩103,095 | ₩103,095 | ₩101,083 | ₩102,572 | -0.51% | 2.7만 |
|---|
| 2026.01.28 | ₩102,424 | ₩102,424 | ₩101,659 | ₩102,223 | -0.20% | 2.3만 |
|---|
| 2026.01.27 | ₩102,035 | ₩102,956 | ₩102,035 | ₩102,956 | +0.90% | 6.1만 |
|---|
| 2026.01.26 | ₩101,726 | ₩101,968 | ₩101,364 | ₩101,391 | -0.33% | 2.6만 |
|---|
| 2026.01.23 | ₩100,224 | ₩101,042 | ₩99,983 | ₩100,947 | +0.72% | 3.7만 |
|---|
| 2026.01.22 | ₩99,527 | ₩100,305 | ₩99,527 | ₩100,063 | +0.54% | 37.3만 |
|---|
| 2026.01.21 | ₩98,319 | ₩98,822 | ₩98,018 | ₩98,781 | +0.47% | 1.9만 |
|---|
| 2026.01.20 | ₩97,461 | ₩98,053 | ₩97,461 | ₩97,676 | +0.22% | 2.9만 |
|---|
| 2026.01.16 | ₩98,306 | ₩98,346 | ₩97,904 | ₩98,273 | -0.03% | 3.2만 |
|---|
| 2026.01.15 | ₩97,837 | ₩98,098 | ₩97,622 | ₩97,743 | -0.10% | 3.6만 |
|---|
| 2026.01.14 | ₩97,300 | ₩97,622 | ₩97,300 | ₩97,622 | +0.33% | 2.2만 |
|---|
| 2026.01.13 | ₩97,568 | ₩97,568 | ₩96,878 | ₩97,085 | -0.49% | 2.3만 |
|---|
| 2026.01.12 | ₩97,233 | ₩97,850 | ₩97,233 | ₩97,771 | +0.55% | 2.7만 |
|---|
| 2026.01.09 | ₩96,643 | ₩97,139 | ₩96,522 | ₩97,018 | +0.39% | 13만 |
|---|
| 2026.01.08 | ₩95,919 | ₩96,388 | ₩95,838 | ₩96,361 | +0.46% | 2.7만 |
|---|
| 2026.01.07 | ₩96,053 | ₩96,239 | ₩95,664 | ₩96,079 | +0.03% | 1.5만 |
|---|
| 2026.01.06 | ₩95,623 | ₩95,932 | ₩95,516 | ₩95,818 | +0.20% | 3.3만 |
|---|
| 2026.01.05 | ₩94,631 | ₩95,530 | ₩94,631 | ₩95,530 | +0.95% | 2.4만 |
|---|
| 2026.01.02 | ₩94,322 | ₩94,470 | ₩93,854 | ₩94,363 | +0.04% | 3.2만 |
|---|
| 2025.12.31 | ₩93,866 | ₩93,866 | ₩93,544 | ₩93,638 | -0.24% | 1.9만 |
|---|
| 2025.12.30 | ₩94,537 | ₩94,537 | ₩94,054 | ₩94,135 | -0.43% | 3.8만 |
|---|
| 2025.12.29 | ₩93,880 | ₩94,054 | ₩93,678 | ₩94,000 | +0.13% | 2만 |
|---|
| 2025.12.26 | ₩94,322 | ₩94,322 | ₩93,994 | ₩94,135 | -0.20% | 1.3만 |
|---|
| 2025.12.24 | ₩94,108 | ₩94,175 | ₩93,987 | ₩94,148 | +0.04% | 1.7만 |
|---|
| 2025.12.23 | ₩93,746 | ₩94,000 | ₩93,678 | ₩93,987 | +0.26% | 5.1만 |
|---|
| 2025.12.22 | ₩93,048 | ₩93,491 | ₩93,043 | ₩93,410 | +0.39% | 1.3만 |
|---|
| 2025.12.19 | ₩92,632 | ₩92,914 | ₩92,579 | ₩92,632 | 0.00% | 1.8만 |
|---|
| 2025.12.18 | ₩92,015 | ₩92,552 | ₩91,865 | ₩92,096 | +0.09% | 5.6만 |
|---|
| 2025.12.17 | ₩91,841 | ₩92,042 | ₩91,359 | ₩91,398 | -0.48% | 1.1만 |
|---|
| 2025.12.16 | ₩92,243 | ₩92,243 | ₩91,673 | ₩91,868 | -0.41% | 1.9만 |
|---|
| 2025.12.15 | ₩93,692 | ₩93,692 | ₩93,185 | ₩93,383 | -0.33% | 1.2만 |
|---|
| 2025.12.12 | ₩93,410 | ₩93,585 | ₩92,459 | ₩92,914 | -0.53% | 1.1만 |
|---|
| 2025.12.11 | ₩93,021 | ₩93,504 | ₩92,860 | ₩93,370 | +0.37% | 1.1만 |
|---|
| 2025.12.10 | ₩92,055 | ₩92,927 | ₩91,870 | ₩92,927 | +0.95% | 9.9천 |
|---|
| 2025.12.09 | ₩92,310 | ₩92,324 | ₩92,069 | ₩92,123 | -0.20% | 1.7만 |
|---|
| 2025.12.08 | ₩92,753 | ₩92,753 | ₩92,096 | ₩92,230 | -0.56% | 1.2만 |
|---|
| 2025.12.05 | ₩92,726 | ₩92,740 | ₩92,418 | ₩92,485 | -0.26% | 4.3천 |
|---|
| 2025.12.04 | ₩92,082 | ₩92,377 | ₩92,082 | ₩92,203 | +0.13% | 1.1만 |
|---|
| 2025.12.03 | ₩91,573 | ₩92,069 | ₩91,506 | ₩92,055 | +0.53% | 1.1만 |
|---|
| 2025.12.02 | ₩91,774 | ₩91,774 | ₩91,197 | ₩91,472 | -0.33% | 8.9천 |
|---|
| 2025.12.01 | ₩91,814 | ₩92,096 | ₩91,789 | ₩91,789 | -0.03% | 1.6만 |
|---|
| 2025.11.28 | ₩91,787 | ₩92,220 | ₩91,700 | ₩92,220 | +0.47% | 5.2천 |
|---|
| 2025.11.26 | ₩90,339 | ₩91,117 | ₩90,293 | ₩91,049 | +0.79% | 1.2만 |
|---|
| 2025.11.25 | ₩89,239 | ₩89,950 | ₩88,836 | ₩89,909 | +0.75% | 2만 |
|---|
| 2025.11.24 | ₩88,152 | ₩88,826 | ₩88,135 | ₩88,826 | +0.76% | 1.1만 |
|---|
| 2025.11.21 | ₩87,160 | ₩88,179 | ₩87,160 | ₩87,954 | +0.91% | 1.5만 |
|---|
| 2025.11.20 | ₩88,488 | ₩88,675 | ₩86,797 | ₩86,811 | -1.89% | 3.3만 |
|---|
| 2025.11.19 | ₩88,488 | ₩88,528 | ₩87,892 | ₩88,065 | -0.48% | 8.7천 |
|---|
| 2025.11.18 | ₩87,871 | ₩88,327 | ₩87,488 | ₩88,053 | +0.21% | 5.4천 |
|---|
| 2025.11.17 | ₩89,883 | ₩89,912 | ₩88,850 | ₩89,037 | -0.94% | 2만 |
|---|
| 2025.11.14 | ₩89,480 | ₩90,164 | ₩89,480 | ₩89,944 | +0.52% | 1.2만 |
|---|
| 2025.11.13 | ₩91,103 | ₩91,103 | ₩89,990 | ₩90,097 | -1.10% | 2.2만 |
|---|
| 2025.11.12 | ₩90,634 | ₩91,023 | ₩90,620 | ₩91,015 | +0.42% | 6.6천 |
|---|
| 2025.11.11 | ₩90,120 | ₩90,365 | ₩90,070 | ₩90,365 | +0.27% | 8.3천 |
|---|
| 2025.11.10 | ₩89,842 | ₩90,199 | ₩89,594 | ₩90,199 | +0.40% | 1.8만 |
|---|
| 2025.11.07 | ₩88,166 | ₩88,905 | ₩88,101 | ₩88,905 | +0.84% | 5.2천 |
|---|
| 2025.11.06 | ₩88,903 | ₩88,944 | ₩88,359 | ₩88,501 | -0.45% | 7.4천 |
|---|
| 2025.11.05 | ₩88,783 | ₩89,105 | ₩88,689 | ₩89,023 | +0.27% | 1.1만 |
|---|
| 2025.11.04 | ₩89,212 | ₩89,279 | ₩88,689 | ₩88,691 | -0.58% | 1.2만 |
|---|
| 2025.11.03 | ₩90,003 | ₩90,003 | ₩89,654 | ₩89,885 | -0.13% | 4.2천 |
|---|
| 2025.10.31 | ₩90,038 | ₩90,111 | ₩89,628 | ₩90,003 | -0.04% | 1.6만 |
|---|
| 2025.10.30 | ₩89,976 | ₩90,660 | ₩89,976 | ₩90,343 | +0.41% | 1만 |
|---|
| 2025.10.29 | ₩91,023 | ₩91,103 | ₩90,164 | ₩90,526 | -0.55% | 2.9만 |
|---|
| 2025.10.28 | ₩90,942 | ₩91,304 | ₩90,795 | ₩91,060 | +0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩91,774 | ₩91,774 | ₩91,465 | ₩91,668 | -0.12% | 1.4만 |
|---|
| 2025.10.24 | ₩91,398 | ₩91,398 | ₩91,227 | ₩91,307 | -0.10% | 1.7만 |
|---|
| 2025.10.23 | ₩90,862 | ₩91,143 | ₩90,862 | ₩91,102 | +0.26% | 9.7천 |
|---|
| 2025.10.22 | ₩89,789 | ₩90,017 | ₩89,587 | ₩89,951 | +0.18% | 1.7만 |
|---|
| 2025.10.21 | ₩90,191 | ₩90,191 | ₩89,628 | ₩89,783 | -0.45% | 1.5만 |
|---|
| 2025.10.20 | ₩90,620 | ₩91,009 | ₩90,567 | ₩90,982 | +0.40% | 8.2천 |
|---|
| 2025.10.17 | ₩90,030 | ₩90,285 | ₩89,775 | ₩90,200 | +0.19% | 1.1만 |
|---|
| 2025.10.16 | ₩90,580 | ₩91,036 | ₩90,325 | ₩90,580 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩90,690 | ₩90,714 | ₩90,164 | ₩90,533 | -0.17% | 4.4천 |
|---|
| 2025.10.14 | ₩88,997 | ₩90,043 | ₩88,997 | ₩89,795 | +0.90% | 9.7천 |
|---|
| 2025.10.13 | ₩89,145 | ₩89,681 | ₩89,145 | ₩89,654 | +0.57% | 1.5만 |
|---|
| 2025.10.10 | ₩89,990 | ₩89,990 | ₩88,608 | ₩88,662 | -1.48% | 2.7만 |
|---|