시장 데이터를 불러오는 중
전체 종목
Avantis International Small Cap Value ETF 과거 주가
Avantis International Small Cap Value ETF · AVDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis International Small Cap Value ETF · AVDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩144,366 | ₩145,074 | ₩144,212 | ₩144,981 | +0.43% | 56.2만 |
| 2026.10.08 | ₩142,950 | ₩143,925 | ₩142,790 | ₩143,912 | +0.67% | 70만 |
| 2026.10.07 | ₩144,433 | ₩144,633 | ₩143,738 | ₩144,366 | -0.05% | 63.3만 |
| 2026.10.06 | ₩146,063 | ₩146,437 | ₩145,635 | ₩145,889 | -0.12% | 51.9만 |
| 2026.10.05 | ₩145,087 | ₩145,929 | ₩144,366 | ₩145,742 | +0.45% | 68.9만 |
| 2026.10.02 | ₩145,435 | ₩145,916 | ₩144,687 | ₩145,742 | +0.21% | 58.9만 |
| 2026.10.01 | ₩144,981 | ₩145,067 | ₩143,979 | ₩144,366 | -0.42% | 57.7만 |
| 2026.09.30 | ₩147,225 | ₩147,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,129 |
| -0.74% |
| 51만 |
| 2026.09.29 | ₩146,584 | ₩146,824 | ₩145,368 | ₩146,103 | -0.33% | 62.3만 |
|---|
| 2026.09.28 | ₩146,958 | ₩147,679 | ₩146,430 | ₩146,771 | -0.13% | 55.1만 |
|---|
| 2026.09.25 | ₩147,826 | ₩148,634 | ₩147,343 | ₩148,441 | +0.42% | 62.9만 |
|---|
| 2026.09.24 | ₩147,305 | ₩147,746 | ₩146,303 | ₩147,252 | -0.04% | 48.7만 |
|---|
| 2026.09.23 | ₩148,668 | ₩148,675 | ₩147,131 | ₩147,599 | -0.72% | 76.1만 |
|---|
| 2026.09.22 | ₩149,309 | ₩150,712 | ₩149,229 | ₩150,284 | +0.65% | 78.3만 |
|---|
| 2026.09.21 | ₩149,376 | ₩149,403 | ₩148,574 | ₩149,069 | -0.21% | 60.6만 |
|---|
| 2026.09.18 | ₩148,200 | ₩148,481 | ₩147,626 | ₩148,467 | +0.18% | 44.9만 |
|---|
| 2026.09.17 | ₩149,483 | ₩149,643 | ₩148,788 | ₩149,015 | -0.31% | 61만 |
|---|
| 2026.09.16 | ₩148,668 | ₩149,309 | ₩146,504 | ₩147,546 | -0.75% | 74만 |
|---|
| 2026.09.15 | ₩147,626 | ₩147,718 | ₩146,517 | ₩147,546 | -0.05% | 59.7만 |
|---|
| 2026.09.14 | ₩147,546 | ₩148,467 | ₩147,078 | ₩147,706 | +0.11% | 56.8만 |
|---|
| 2026.09.11 | ₩149,309 | ₩149,750 | ₩148,735 | ₩149,109 | -0.13% | 51.1만 |
|---|
| 2026.09.10 | ₩148,414 | ₩148,962 | ₩147,753 | ₩148,040 | -0.25% | 107.3만 |
|---|
| 2026.09.09 | ₩150,538 | ₩150,959 | ₩149,316 | ₩149,483 | -0.70% | 77.5만 |
|---|
| 2026.09.08 | ₩150,752 | ₩150,872 | ₩149,950 | ₩150,111 | -0.43% | 54.6만 |
|---|
| 2026.09.04 | ₩151,220 | ₩152,288 | ₩150,966 | ₩151,968 | +0.49% | 40.9만 |
|---|
| 2026.09.03 | ₩151,540 | ₩152,302 | ₩151,139 | ₩151,861 | +0.21% | 61.1만 |
|---|
| 2026.09.02 | ₩148,962 | ₩149,790 | ₩148,935 | ₩149,670 | +0.48% | 72.6만 |
|---|
| 2026.09.01 | ₩149,563 | ₩150,391 | ₩148,641 | ₩148,908 | -0.44% | 61.8만 |
|---|
| 2026.08.31 | ₩150,792 | ₩150,832 | ₩149,830 | ₩150,244 | -0.36% | 76만 |
|---|
| 2026.08.28 | ₩151,647 | ₩152,141 | ₩149,656 | ₩150,191 | -0.96% | 65.7만 |
|---|
| 2026.08.27 | ₩150,458 | ₩151,206 | ₩150,178 | ₩151,139 | +0.45% | 73.9만 |
|---|
| 2026.08.26 | ₩150,485 | ₩150,872 | ₩150,044 | ₩150,124 | -0.24% | 53.1만 |
|---|
| 2026.08.25 | ₩149,710 | ₩150,578 | ₩149,496 | ₩150,512 | +0.54% | 69.8만 |
|---|
| 2026.08.24 | ₩149,483 | ₩149,623 | ₩148,855 | ₩149,403 | -0.05% | 53.8만 |
|---|
| 2026.08.21 | ₩149,763 | ₩149,870 | ₩149,162 | ₩149,563 | -0.13% | 67.9만 |
|---|
| 2026.08.20 | ₩147,506 | ₩148,574 | ₩147,465 | ₩148,000 | +0.34% | 71.1만 |
|---|
| 2026.08.19 | ₩147,773 | ₩148,494 | ₩147,238 | ₩147,906 | +0.09% | 89.8만 |
|---|
| 2026.08.18 | ₩147,973 | ₩148,200 | ₩146,537 | ₩146,597 | -0.93% | 106.7만 |
|---|
| 2026.08.17 | ₩148,254 | ₩148,895 | ₩148,178 | ₩148,561 | +0.21% | 69.3만 |
|---|
| 2026.08.14 | ₩148,147 | ₩148,708 | ₩147,920 | ₩148,107 | -0.03% | 110.5만 |
|---|
| 2026.08.13 | ₩147,653 | ₩147,799 | ₩147,172 | ₩147,639 | -0.01% | 68만 |
|---|
| 2026.08.12 | ₩147,706 | ₩147,973 | ₩147,165 | ₩147,332 | -0.25% | 63.7만 |
|---|
| 2026.08.11 | ₩146,704 | ₩146,958 | ₩146,056 | ₩146,437 | -0.18% | 58만 |
|---|
| 2026.08.10 | ₩146,076 | ₩146,490 | ₩145,622 | ₩146,236 | +0.11% | 52만 |
|---|
| 2026.08.07 | ₩146,009 | ₩146,557 | ₩145,662 | ₩146,463 | +0.31% | 69.6만 |
|---|
| 2026.08.06 | ₩144,526 | ₩145,181 | ₩144,215 | ₩144,526 | 0.00% | 169.8만 |
|---|
| 2026.08.05 | ₩144,874 | ₩145,194 | ₩144,339 | ₩144,366 | -0.35% | 73.6만 |
|---|
| 2026.08.04 | ₩141,841 | ₩142,883 | ₩141,548 | ₩142,776 | +0.66% | 222.3만 |
|---|
| 2026.08.03 | ₩140,158 | ₩140,852 | ₩139,658 | ₩140,732 | +0.41% | 60.5만 |
|---|
| 2026.07.31 | ₩139,997 | ₩140,156 | ₩138,341 | ₩139,797 | -0.14% | 57.2만 |
|---|
| 2026.07.30 | ₩138,888 | ₩140,652 | ₩138,408 | ₩140,465 | +1.14% | 144.4만 |
|---|
| 2026.07.29 | ₩137,446 | ₩138,701 | ₩135,856 | ₩136,564 | -0.64% | 95.5만 |
|---|
| 2026.07.28 | ₩137,486 | ₩138,501 | ₩137,272 | ₩138,087 | +0.44% | 44.9만 |
|---|
| 2026.07.27 | ₩139,997 | ₩140,104 | ₩138,514 | ₩139,035 | -0.69% | 51.9만 |
|---|
| 2026.07.24 | ₩139,062 | ₩139,770 | ₩138,728 | ₩139,102 | +0.03% | 47만 |
|---|
| 2026.07.23 | ₩138,581 | ₩139,236 | ₩137,719 | ₩138,287 | -0.21% | 48.9만 |
|---|
| 2026.07.22 | ₩140,024 | ₩140,625 | ₩139,757 | ₩139,917 | -0.08% | 60.7만 |
|---|
| 2026.07.21 | ₩138,448 | ₩139,550 | ₩137,840 | ₩139,182 | +0.53% | 113.1만 |
|---|
| 2026.07.20 | ₩137,472 | ₩137,499 | ₩136,310 | ₩136,430 | -0.76% | 56.3만 |
|---|
| 2026.07.17 | ₩136,323 | ₩137,459 | ₩136,070 | ₩137,018 | +0.51% | 81만 |
|---|
| 2026.07.16 | ₩138,835 | ₩139,316 | ₩138,434 | ₩138,768 | -0.05% | 63.1만 |
|---|
| 2026.07.15 | ₩139,797 | ₩140,612 | ₩139,049 | ₩140,171 | +0.27% | 70.2만 |
|---|
| 2026.07.14 | ₩139,516 | ₩140,278 | ₩138,995 | ₩139,129 | -0.28% | 57.6만 |
|---|
| 2026.07.13 | ₩138,474 | ₩138,501 | ₩137,432 | ₩137,740 | -0.53% | 108.7만 |
|---|
| 2026.07.10 | ₩138,915 | ₩139,490 | ₩138,301 | ₩139,209 | +0.21% | 85.5만 |
|---|
| 2026.07.09 | ₩137,806 | ₩138,207 | ₩137,152 | ₩137,780 | -0.02% | 298만 |
|---|
| 2026.07.08 | ₩137,098 | ₩137,766 | ₩136,016 | ₩137,686 | +0.43% | 104.7만 |
|---|
| 2026.07.07 | ₩139,850 | ₩140,051 | ₩138,247 | ₩138,648 | -0.86% | 77만 |
|---|
| 2026.07.06 | ₩140,986 | ₩141,572 | ₩140,478 | ₩141,307 | +0.23% | 362.7만 |
|---|
| 2026.07.02 | ₩139,503 | ₩140,799 | ₩138,408 | ₩139,503 | 0.00% | 75.3만 |
|---|
| 2026.07.01 | ₩137,873 | ₩138,915 | ₩137,873 | ₩138,408 | +0.39% | 77.7만 |
|---|
| 2026.06.30 | ₩137,726 | ₩138,207 | ₩137,459 | ₩137,673 | -0.04% | 61.7만 |
|---|
| 2026.06.29 | ₩138,421 | ₩138,822 | ₩137,152 | ₩138,033 | -0.28% | 133.9만 |
|---|
| 2026.06.26 | ₩138,474 | ₩139,570 | ₩138,274 | ₩138,675 | +0.14% | 43.7만 |
|---|
| 2026.06.25 | ₩139,997 | ₩140,224 | ₩138,995 | ₩139,236 | -0.54% | 62.1만 |
|---|
| 2026.06.24 | ₩138,848 | ₩139,610 | ₩138,408 | ₩139,076 | +0.16% | 63.3만 |
|---|
| 2026.06.23 | ₩139,784 | ₩140,799 | ₩139,249 | ₩140,131 | +0.25% | 55.2만 |
|---|
| 2026.06.22 | ₩143,377 | ₩143,751 | ₩143,043 | ₩143,404 | +0.02% | 58.1만 |
|---|
| 2026.06.18 | ₩143,458 | ₩143,538 | ₩142,162 | ₩142,576 | -0.61% | 81.2만 |
|---|
| 2026.06.17 | ₩144,981 | ₩145,515 | ₩142,549 | ₩142,870 | -1.46% | 68.3만 |
|---|
| 2026.06.16 | ₩144,272 | ₩144,967 | ₩143,658 | ₩144,232 | -0.03% | 68.5만 |
|---|
| 2026.06.15 | ₩145,208 | ₩145,234 | ₩143,898 | ₩144,019 | -0.82% | 57.4만 |
|---|
| 2026.06.12 | ₩141,868 | ₩142,709 | ₩141,240 | ₩142,309 | +0.31% | 104.7만 |
|---|
| 2026.06.11 | ₩138,554 | ₩141,359 | ₩138,033 | ₩141,053 | +1.80% | 100.1만 |
|---|
| 2026.06.10 | ₩138,007 | ₩139,209 | ₩137,125 | ₩137,165 | -0.61% | 109.7만 |
|---|
| 2026.06.09 | ₩141,360 | ₩141,774 | ₩137,793 | ₩139,476 | -1.33% | 78.5만 |
|---|
| 2026.06.08 | ₩142,683 | ₩142,856 | ₩141,721 | ₩141,975 | -0.50% | 66.1만 |
|---|
| 2026.06.05 | ₩145,141 | ₩145,408 | ₩141,373 | ₩141,601 | -2.44% | 81.6만 |
|---|
| 2026.06.04 | ₩146,009 | ₩146,530 | ₩145,795 | ₩146,263 | +0.17% | 48.1만 |
|---|
| 2026.06.03 | ₩145,996 | ₩146,296 | ₩145,475 | ₩145,502 | -0.34% | 78.8만 |
|---|
| 2026.06.02 | ₩146,156 | ₩146,904 | ₩145,889 | ₩146,570 | +0.28% | 61.3만 |
|---|
| 2026.06.01 | ₩145,983 | ₩146,290 | ₩144,820 | ₩145,649 | -0.23% | 77.3만 |
|---|
| 2026.05.29 | ₩147,639 | ₩148,280 | ₩146,951 | ₩147,252 | -0.26% | 51.5만 |
|---|
| 2026.05.28 | ₩145,809 | ₩147,160 | ₩145,355 | ₩146,423 | +0.42% | 73.6만 |
|---|
| 2026.05.27 | ₩146,971 | ₩147,025 | ₩146,357 | ₩146,597 | -0.25% | 60.1만 |
|---|
| 2026.05.26 | ₩147,719 | ₩148,107 | ₩147,005 | ₩147,492 | -0.15% | 69.7만 |
|---|
| 2026.05.22 | ₩144,967 | ₩145,335 | ₩144,286 | ₩144,647 | -0.22% | 53.7만 |
|---|
| 2026.05.21 | ₩143,685 | ₩145,408 | ₩143,164 | ₩144,780 | +0.76% | 59.2만 |
|---|
| 2026.05.20 | ₩142,696 | ₩144,854 | ₩142,322 | ₩144,540 | +1.29% | 58.8만 |
|---|
| 2026.05.19 | ₩143,538 | ₩143,604 | ₩142,309 | ₩142,696 | -0.59% | 60.1만 |
|---|
| 2026.05.18 | ₩144,780 | ₩145,248 | ₩143,738 | ₩144,727 | -0.04% | 59만 |
|---|
| 2026.05.15 | ₩144,593 | ₩144,593 | ₩143,645 | ₩144,019 | -0.40% | 54.2만 |
|---|
| 2026.05.14 | ₩147,599 | ₩147,599 | ₩146,958 | ₩147,118 | -0.33% | 54.4만 |
|---|
| 2026.05.13 | ₩146,357 | ₩147,238 | ₩146,089 | ₩147,051 | +0.47% | 61.1만 |
|---|
| 2026.05.12 | ₩146,023 | ₩146,504 | ₩144,753 | ₩146,330 | +0.21% | 80.8만 |
|---|
| 2026.05.11 | ₩146,637 | ₩147,421 | ₩146,637 | ₩146,811 | +0.12% | 57.1만 |
|---|
| 2026.05.08 | ₩146,076 | ₩146,530 | ₩145,582 | ₩146,263 | +0.13% | 83.1만 |
|---|
| 2026.05.07 | ₩146,183 | ₩146,196 | ₩143,938 | ₩144,005 | -1.49% | 76.3만 |
|---|
| 2026.05.06 | ₩144,820 | ₩145,341 | ₩144,246 | ₩144,580 | -0.17% | 81.4만 |
|---|
| 2026.05.05 | ₩141,480 | ₩141,988 | ₩141,026 | ₩141,747 | +0.19% | 88.8만 |
|---|
| 2026.05.04 | ₩141,039 | ₩141,547 | ₩139,403 | ₩139,931 | -0.79% | 83.2만 |
|---|
| 2026.05.01 | ₩141,747 | ₩142,522 | ₩141,039 | ₩141,093 | -0.46% | 48.8만 |
|---|
| 2026.04.30 | ₩140,973 | ₩142,202 | ₩140,411 | ₩141,814 | +0.60% | 108만 |
|---|
| 2026.04.29 | ₩139,263 | ₩139,610 | ₩137,659 | ₩138,488 | -0.56% | 80.9만 |
|---|
| 2026.04.28 | ₩140,318 | ₩140,418 | ₩139,275 | ₩139,810 | -0.36% | 56.2만 |
|---|
| 2026.04.27 | ₩140,385 | ₩140,679 | ₩139,663 | ₩139,690 | -0.49% | 65.9만 |
|---|
| 2026.04.24 | ₩139,797 | ₩140,171 | ₩139,156 | ₩140,024 | +0.16% | 59.4만 |
|---|
| 2026.04.23 | ₩140,465 | ₩140,999 | ₩138,194 | ₩139,757 | -0.50% | 50.4만 |
|---|
| 2026.04.22 | ₩140,959 | ₩141,213 | ₩140,291 | ₩140,719 | -0.17% | 82.9만 |
|---|
| 2026.04.21 | ₩142,309 | ₩142,576 | ₩139,784 | ₩139,971 | -1.64% | 70.4만 |
|---|
| 2026.04.20 | ₩142,589 | ₩143,017 | ₩142,081 | ₩142,990 | +0.28% | 55.7만 |
|---|
| 2026.04.17 | ₩144,126 | ₩145,194 | ₩143,830 | ₩144,099 | -0.02% | 73.3만 |
|---|
| 2026.04.16 | ₩142,816 | ₩143,089 | ₩141,935 | ₩142,188 | -0.44% | 73.9만 |
|---|
| 2026.04.15 | ₩142,709 | ₩142,709 | ₩141,774 | ₩142,068 | -0.45% | 64.7만 |
|---|
| 2026.04.14 | ₩142,950 | ₩143,591 | ₩142,629 | ₩143,150 | +0.14% | 74.6만 |
|---|
| 2026.04.13 | ₩139,784 | ₩141,868 | ₩139,463 | ₩141,828 | +1.46% | 46.5만 |
|---|
| 2026.04.10 | ₩141,280 | ₩141,627 | ₩140,305 | ₩140,986 | -0.21% | 62.2만 |
|---|
| 2026.04.09 | ₩139,663 | ₩141,146 | ₩139,182 | ₩140,224 | +0.40% | 61.6만 |
|---|
| 2026.04.08 | ₩141,454 | ₩141,454 | ₩139,703 | ₩140,839 | -0.43% | 99.7만 |
|---|
| 2026.04.07 | ₩135,134 | ₩136,043 | ₩133,651 | ₩135,655 | +0.39% | 95.9만 |
|---|
| 2026.04.06 | ₩134,707 | ₩136,230 | ₩134,707 | ₩135,883 | +0.87% | 73.6만 |
|---|
| 2026.04.02 | ₩132,649 | ₩135,444 | ₩132,356 | ₩134,600 | +1.47% | 237.2만 |
|---|
| 2026.04.01 | ₩135,749 | ₩137,025 | ₩135,321 | ₩135,923 | +0.13% | 95.1만 |
|---|
| 2026.03.31 | ₩131,086 | ₩133,464 | ₩130,619 | ₩133,411 | +1.77% | 85.9만 |
|---|
| 2026.03.30 | ₩130,124 | ₩130,512 | ₩128,488 | ₩129,056 | -0.82% | 180.8만 |
|---|
| 2026.03.27 | ₩129,336 | ₩130,533 | ₩128,601 | ₩129,096 | -0.19% | 87.9만 |
|---|
| 2026.03.26 | ₩131,541 | ₩132,195 | ₩129,824 | ₩129,911 | -1.24% | 77.8만 |
|---|
| 2026.03.25 | ₩133,304 | ₩133,431 | ₩132,088 | ₩132,649 | -0.49% | 63만 |
|---|
| 2026.03.24 | ₩129,229 | ₩131,200 | ₩129,203 | ₩130,218 | +0.77% | 80.6만 |
|---|
| 2026.03.23 | ₩129,764 | ₩131,901 | ₩128,962 | ₩130,325 | +0.43% | 84.6만 |
|---|
| 2026.03.20 | ₩131,113 | ₩131,113 | ₩126,811 | ₩127,533 | -2.73% | 128.7만 |
|---|
| 2026.03.19 | ₩129,403 | ₩132,356 | ₩128,989 | ₩131,647 | +1.73% | 129.5만 |
|---|
| 2026.03.18 | ₩134,079 | ₩134,426 | ₩132,623 | ₩132,810 | -0.95% | 74.5만 |
|---|
| 2026.03.17 | ₩134,547 | ₩134,840 | ₩133,758 | ₩134,132 | -0.31% | 69.1만 |
|---|
| 2026.03.16 | ₩133,144 | ₩134,146 | ₩132,770 | ₩133,838 | +0.52% | 59.5만 |
|---|
| 2026.03.13 | ₩134,226 | ₩134,493 | ₩131,701 | ₩131,968 | -1.68% | 102.5만 |
|---|
| 2026.03.12 | ₩135,682 | ₩135,682 | ₩133,947 | ₩134,600 | -0.80% | 57.8만 |
|---|
| 2026.03.11 | ₩137,219 | ₩137,599 | ₩136,096 | ₩137,245 | +0.02% | 64.9만 |
|---|
| 2026.03.10 | ₩138,127 | ₩139,804 | ₩137,419 | ₩137,566 | -0.41% | 75만 |
|---|
| 2026.03.09 | ₩134,413 | ₩137,031 | ₩133,024 | ₩136,804 | +1.78% | 91.8만 |
|---|
| 2026.03.06 | ₩136,697 | ₩138,247 | ₩135,822 | ₩137,913 | +0.89% | 110.6만 |
|---|
| 2026.03.05 | ₩140,051 | ₩140,432 | ₩137,452 | ₩138,835 | -0.87% | 74.6만 |
|---|
| 2026.03.04 | ₩140,799 | ₩141,601 | ₩140,037 | ₩141,387 | +0.42% | 66.2만 |
|---|
| 2026.03.03 | ₩139,276 | ₩141,267 | ₩137,365 | ₩140,625 | +0.97% | 130만 |
|---|
| 2026.03.02 | ₩145,555 | ₩146,089 | ₩144,740 | ₩145,622 | +0.05% | 87.2만 |
|---|
| 2026.02.27 | ₩147,131 | ₩147,584 | ₩146,731 | ₩147,078 | -0.04% | 62.6만 |
|---|
| 2026.02.26 | ₩145,675 | ₩146,717 | ₩144,727 | ₩146,343 | +0.46% | 81만 |
|---|
| 2026.02.25 | ₩146,236 | ₩146,838 | ₩145,889 | ₩146,597 | +0.25% | 69.8만 |
|---|
| 2026.02.24 | ₩144,486 | ₩145,755 | ₩144,192 | ₩145,461 | +0.67% | 71.1만 |
|---|
| 2026.02.23 | ₩145,341 | ₩145,954 | ₩144,500 | ₩145,061 | -0.19% | 69만 |
|---|
| 2026.02.20 | ₩143,898 | ₩145,328 | ₩143,852 | ₩145,208 | +0.91% | 82.6만 |
|---|
| 2026.02.19 | ₩142,977 | ₩144,112 | ₩142,950 | ₩144,085 | +0.78% | 73.5만 |
|---|
| 2026.02.18 | ₩143,818 | ₩144,687 | ₩143,377 | ₩143,872 | +0.04% | 71.4만 |
|---|
| 2026.02.17 | ₩142,683 | ₩143,564 | ₩141,267 | ₩143,471 | +0.55% | 85.4만 |
|---|
| 2026.02.13 | ₩143,003 | ₩143,992 | ₩141,788 | ₩143,832 | +0.58% | 80.5만 |
|---|
| 2026.02.12 | ₩145,128 | ₩145,428 | ₩143,023 | ₩143,377 | -1.21% | 85.1만 |
|---|
| 2026.02.11 | ₩144,299 | ₩144,647 | ₩142,990 | ₩144,299 | 0.00% | 83.5만 |
|---|
| 2026.02.10 | ₩143,538 | ₩143,992 | ₩143,230 | ₩143,564 | +0.02% | 119.1만 |
|---|
| 2026.02.09 | ₩140,398 | ₩142,212 | ₩140,331 | ₩142,081 | +1.20% | 76.3만 |
|---|
| 2026.02.06 | ₩137,058 | ₩138,915 | ₩137,058 | ₩138,822 | +1.29% | 73.3만 |
|---|
| 2026.02.05 | ₩136,323 | ₩137,045 | ₩135,201 | ₩135,375 | -0.70% | 73.7만 |
|---|
| 2026.02.04 | ₩138,969 | ₩139,142 | ₩137,339 | ₩138,127 | -0.61% | 92.1만 |
|---|
| 2026.02.03 | ₩136,003 | ₩137,108 | ₩135,761 | ₩137,072 | +0.79% | 72.7만 |
|---|
| 2026.02.02 | ₩134,092 | ₩135,068 | ₩133,772 | ₩134,921 | +0.62% | 81.7만 |
|---|
| 2026.01.30 | ₩136,297 | ₩136,691 | ₩134,386 | ₩135,094 | -0.88% | 93.9만 |
|---|
| 2026.01.29 | ₩139,890 | ₩140,037 | ₩136,885 | ₩138,875 | -0.73% | 102.1만 |
|---|
| 2026.01.28 | ₩137,967 | ₩138,261 | ₩137,018 | ₩138,087 | +0.09% | 87.7만 |
|---|
| 2026.01.27 | ₩137,833 | ₩139,069 | ₩137,593 | ₩138,795 | +0.70% | 105.4만 |
|---|
| 2026.01.26 | ₩137,245 | ₩137,606 | ₩136,564 | ₩136,697 | -0.40% | 130.1만 |
|---|
| 2026.01.23 | ₩135,027 | ₩136,270 | ₩134,800 | ₩136,110 | +0.80% | 74.7만 |
|---|
| 2026.01.22 | ₩134,052 | ₩135,161 | ₩134,052 | ₩134,800 | +0.56% | 101.2만 |
|---|
| 2026.01.21 | ₩132,396 | ₩133,411 | ₩131,821 | ₩133,130 | +0.55% | 64.5만 |
|---|
| 2026.01.20 | ₩131,180 | ₩131,968 | ₩130,926 | ₩131,313 | +0.10% | 67.6만 |
|---|
| 2026.01.16 | ₩132,155 | ₩132,329 | ₩131,394 | ₩132,222 | +0.05% | 55.6만 |
|---|
| 2026.01.15 | ₩131,527 | ₩131,848 | ₩131,233 | ₩131,447 | -0.06% | 61.7만 |
|---|
| 2026.01.14 | ₩131,193 | ₩131,618 | ₩130,986 | ₩131,447 | +0.19% | 82.5만 |
|---|
| 2026.01.13 | ₩130,712 | ₩130,712 | ₩130,058 | ₩130,338 | -0.29% | 53.2만 |
|---|
| 2026.01.12 | ₩130,285 | ₩131,085 | ₩130,285 | ₩130,913 | +0.48% | 87만 |
|---|
| 2026.01.09 | ₩129,323 | ₩130,031 | ₩129,096 | ₩129,844 | +0.40% | 110.1만 |
|---|
| 2026.01.08 | ₩127,920 | ₩128,909 | ₩127,893 | ₩128,909 | +0.77% | 86만 |
|---|
| 2026.01.07 | ₩128,601 | ₩128,815 | ₩127,979 | ₩128,535 | -0.05% | 62.1만 |
|---|
| 2026.01.06 | ₩128,134 | ₩128,495 | ₩128,034 | ₩128,374 | +0.19% | 82.3만 |
|---|
| 2026.01.05 | ₩126,865 | ₩128,064 | ₩126,825 | ₩127,987 | +0.88% | 78.9만 |
|---|
| 2026.01.02 | ₩126,517 | ₩126,698 | ₩125,752 | ₩126,664 | +0.12% | 92.5만 |
|---|
| 2025.12.31 | ₩125,916 | ₩125,916 | ₩125,288 | ₩125,542 | -0.30% | 40.5만 |
|---|
| 2025.12.30 | ₩126,397 | ₩126,604 | ₩126,117 | ₩126,170 | -0.18% | 61.8만 |
|---|
| 2025.12.29 | ₩125,823 | ₩126,130 | ₩125,408 | ₩125,970 | +0.12% | 79.4만 |
|---|
| 2025.12.26 | ₩126,384 | ₩126,384 | ₩125,756 | ₩126,157 | -0.18% | 58.7만 |
|---|
| 2025.12.24 | ₩126,344 | ₩126,370 | ₩126,016 | ₩126,304 | -0.03% | 31.1만 |
|---|
| 2025.12.23 | ₩125,983 | ₩126,237 | ₩125,689 | ₩126,143 | +0.13% | 63.4만 |
|---|
| 2025.12.22 | ₩124,874 | ₩125,582 | ₩124,847 | ₩125,368 | +0.40% | 52.6만 |
|---|
| 2025.12.19 | ₩123,725 | ₩124,473 | ₩123,684 | ₩124,006 | +0.23% | 77.2만 |
|---|
| 2025.12.18 | ₩123,284 | ₩123,872 | ₩122,843 | ₩123,124 | -0.13% | 83.4만 |
|---|
| 2025.12.17 | ₩123,017 | ₩123,311 | ₩122,362 | ₩122,402 | -0.50% | 106.1만 |
|---|
| 2025.12.16 | ₩123,404 | ₩123,618 | ₩122,643 | ₩122,937 | -0.38% | 58.8만 |
|---|
| 2025.12.15 | ₩126,023 | ₩126,090 | ₩125,128 | ₩125,462 | -0.45% | 66.2만 |
|---|
| 2025.12.12 | ₩126,010 | ₩126,197 | ₩124,500 | ₩125,088 | -0.73% | 80.1만 |
|---|
| 2025.12.11 | ₩124,914 | ₩125,876 | ₩124,770 | ₩125,502 | +0.47% | 62.6만 |
|---|
| 2025.12.10 | ₩123,605 | ₩125,101 | ₩123,410 | ₩124,821 | +0.98% | 62.1만 |
|---|
| 2025.12.09 | ₩123,912 | ₩124,292 | ₩123,725 | ₩123,845 | -0.05% | 44.3만 |
|---|
| 2025.12.08 | ₩124,553 | ₩124,587 | ₩123,959 | ₩124,113 | -0.35% | 44.9만 |
|---|
| 2025.12.05 | ₩124,420 | ₩124,914 | ₩123,979 | ₩124,313 | -0.09% | 50.7만 |
|---|
| 2025.12.04 | ₩124,006 | ₩124,113 | ₩123,538 | ₩123,859 | -0.12% | 48.6만 |
|---|
| 2025.12.03 | ₩122,950 | ₩123,832 | ₩122,950 | ₩123,738 | +0.64% | 46.6만 |
|---|
| 2025.12.02 | ₩122,964 | ₩122,977 | ₩122,296 | ₩122,870 | -0.08% | 54.2만 |
|---|
| 2025.12.01 | ₩123,458 | ₩123,832 | ₩123,177 | ₩123,204 | -0.21% | 46.6만 |
|---|
| 2025.11.28 | ₩122,924 | ₩123,899 | ₩122,924 | ₩123,832 | +0.74% | 23.5만 |
|---|
| 2025.11.26 | ₩120,893 | ₩122,336 | ₩120,893 | ₩122,162 | +1.05% | 53.7만 |
|---|
| 2025.11.25 | ₩119,664 | ₩120,853 | ₩119,196 | ₩120,666 | +0.84% | 53만 |
|---|
| 2025.11.24 | ₩118,087 | ₩119,303 | ₩118,061 | ₩119,103 | +0.86% | 59.8만 |
|---|
| 2025.11.21 | ₩117,272 | ₩118,328 | ₩116,818 | ₩118,087 | +0.69% | 63.7만 |
|---|
| 2025.11.20 | ₩119,049 | ₩119,467 | ₩116,838 | ₩116,912 | -1.80% | 73.3만 |
|---|
| 2025.11.19 | ₩118,475 | ₩119,089 | ₩117,874 | ₩118,328 | -0.12% | 47만 |
|---|
| 2025.11.18 | ₩118,141 | ₩118,542 | ₩117,286 | ₩118,101 | -0.03% | 89.6만 |
|---|
| 2025.11.17 | ₩120,158 | ₩120,606 | ₩118,916 | ₩119,503 | -0.54% | 53.7만 |
|---|
| 2025.11.14 | ₩119,397 | ₩120,733 | ₩119,236 | ₩120,492 | +0.92% | 70.9만 |
|---|
| 2025.11.13 | ₩121,574 | ₩121,819 | ₩120,265 | ₩120,439 | -0.93% | 65.8만 |
|---|
| 2025.11.12 | ₩120,879 | ₩121,641 | ₩120,786 | ₩121,467 | +0.49% | 60.1만 |
|---|
| 2025.11.11 | ₩120,051 | ₩120,325 | ₩119,741 | ₩120,225 | +0.14% | 50.6만 |
|---|
| 2025.11.10 | ₩119,383 | ₩120,225 | ₩119,276 | ₩120,011 | +0.53% | 102.5만 |
|---|
| 2025.11.07 | ₩117,366 | ₩118,368 | ₩116,938 | ₩118,368 | +0.85% | 59.8만 |
|---|
| 2025.11.06 | ₩118,194 | ₩118,288 | ₩117,486 | ₩117,847 | -0.29% | 45.5만 |
|---|
| 2025.11.05 | ₩117,446 | ₩118,101 | ₩117,446 | ₩117,914 | +0.40% | 65.3만 |
|---|
| 2025.11.04 | ₩118,020 | ₩118,201 | ₩117,366 | ₩117,366 | -0.55% | 66.4만 |
|---|
| 2025.11.03 | ₩118,876 | ₩119,236 | ₩118,729 | ₩119,129 | +0.21% | 274.1만 |
|---|
| 2025.10.31 | ₩119,650 | ₩119,650 | ₩118,648 | ₩119,183 | -0.39% | 160.6만 |
|---|
| 2025.10.30 | ₩119,610 | ₩120,352 | ₩119,477 | ₩119,958 | +0.29% | 301.6만 |
|---|
| 2025.10.29 | ₩120,278 | ₩120,505 | ₩118,905 | ₩119,570 | -0.59% | 94.6만 |
|---|
| 2025.10.28 | ₩119,944 | ₩120,557 | ₩119,824 | ₩120,211 | +0.22% | 285만 |
|---|
| 2025.10.27 | ₩121,547 | ₩121,547 | ₩120,984 | ₩121,360 | -0.15% | 47.3만 |
|---|
| 2025.10.24 | ₩120,692 | ₩120,853 | ₩120,492 | ₩120,679 | -0.01% | 32.5만 |
|---|
| 2025.10.23 | ₩119,984 | ₩120,505 | ₩119,877 | ₩120,198 | +0.18% | 320.6만 |
|---|
| 2025.10.22 | ₩117,994 | ₩118,715 | ₩117,874 | ₩118,461 | +0.40% | 181.3만 |
|---|
| 2025.10.21 | ₩118,288 | ₩118,288 | ₩117,379 | ₩117,793 | -0.42% | 90.3만 |
|---|
| 2025.10.20 | ₩119,397 | ₩119,944 | ₩119,263 | ₩119,757 | +0.30% | 37.8만 |
|---|
| 2025.10.17 | ₩118,795 | ₩119,002 | ₩118,127 | ₩118,742 | -0.04% | 45.9만 |
|---|
| 2025.10.16 | ₩119,584 | ₩119,877 | ₩118,936 | ₩119,370 | -0.18% | 60.4만 |
|---|
| 2025.10.15 | ₩119,063 | ₩119,523 | ₩118,568 | ₩119,276 | +0.18% | 47만 |
|---|
| 2025.10.14 | ₩117,179 | ₩118,769 | ₩116,924 | ₩118,368 | +1.01% | 40.4만 |
|---|
| 2025.10.13 | ₩117,740 | ₩118,381 | ₩117,593 | ₩118,127 | +0.33% | 55만 |
|---|
| 2025.10.10 | ₩118,181 | ₩118,248 | ₩116,425 | ₩116,725 | -1.23% | 62.5만 |
|---|