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 | ₩144,260 | ₩144,968 | ₩144,107 | ₩144,874 | +0.43% | 56.2만 |
| 2026.10.08 | ₩142,845 | ₩143,820 | ₩142,685 | ₩143,806 | +0.67% | 70만 |
| 2026.10.07 | ₩144,327 | ₩144,527 | ₩143,633 | ₩144,260 | -0.05% | 63.3만 |
| 2026.10.06 | ₩145,956 | ₩146,329 | ₩145,528 | ₩145,782 | -0.12% | 51.9만 |
| 2026.10.05 | ₩144,981 | ₩145,822 | ₩144,260 | ₩145,635 | +0.45% | 68.9만 |
| 2026.10.02 | ₩145,328 | ₩145,809 | ₩144,581 | ₩145,635 | +0.21% | 58.9만 |
| 2026.10.01 | ₩144,874 | ₩144,961 | ₩143,873 | ₩144,260 | -0.42% | 57.7만 |
| 2026.09.30 | ₩147,117 | ₩147,518 | ₩145,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,022 |
| -0.74% |
| 51만 |
| 2026.09.29 | ₩146,476 | ₩146,717 | ₩145,261 | ₩145,996 | -0.33% | 62.3만 |
|---|
| 2026.09.28 | ₩146,850 | ₩147,571 | ₩146,323 | ₩146,663 | -0.13% | 55.1만 |
|---|
| 2026.09.25 | ₩147,718 | ₩148,525 | ₩147,234 | ₩148,332 | +0.42% | 62.9만 |
|---|
| 2026.09.24 | ₩147,197 | ₩147,638 | ₩146,196 | ₩147,144 | -0.04% | 48.7만 |
|---|
| 2026.09.23 | ₩148,559 | ₩148,565 | ₩147,024 | ₩147,491 | -0.72% | 76.1만 |
|---|
| 2026.09.22 | ₩149,200 | ₩150,601 | ₩149,119 | ₩150,174 | +0.65% | 78.3만 |
|---|
| 2026.09.21 | ₩149,266 | ₩149,293 | ₩148,465 | ₩148,959 | -0.21% | 60.6만 |
|---|
| 2026.09.18 | ₩148,092 | ₩148,372 | ₩147,518 | ₩148,359 | +0.18% | 44.9만 |
|---|
| 2026.09.17 | ₩149,373 | ₩149,533 | ₩148,679 | ₩148,906 | -0.31% | 61만 |
|---|
| 2026.09.16 | ₩148,559 | ₩149,200 | ₩146,396 | ₩147,437 | -0.75% | 74만 |
|---|
| 2026.09.15 | ₩147,518 | ₩147,610 | ₩146,409 | ₩147,437 | -0.05% | 59.7만 |
|---|
| 2026.09.14 | ₩147,437 | ₩148,359 | ₩146,970 | ₩147,598 | +0.11% | 56.8만 |
|---|
| 2026.09.11 | ₩149,200 | ₩149,640 | ₩148,626 | ₩148,999 | -0.13% | 51.1만 |
|---|
| 2026.09.10 | ₩148,305 | ₩148,853 | ₩147,644 | ₩147,931 | -0.25% | 107.3만 |
|---|
| 2026.09.09 | ₩150,428 | ₩150,848 | ₩149,206 | ₩149,373 | -0.70% | 77.5만 |
|---|
| 2026.09.08 | ₩150,641 | ₩150,762 | ₩149,840 | ₩150,001 | -0.43% | 54.6만 |
|---|
| 2026.09.04 | ₩151,109 | ₩152,177 | ₩150,855 | ₩151,856 | +0.49% | 40.9만 |
|---|
| 2026.09.03 | ₩151,429 | ₩152,190 | ₩151,029 | ₩151,749 | +0.21% | 61.1만 |
|---|
| 2026.09.02 | ₩148,853 | ₩149,680 | ₩148,826 | ₩149,560 | +0.48% | 72.6만 |
|---|
| 2026.09.01 | ₩149,453 | ₩150,281 | ₩148,532 | ₩148,799 | -0.44% | 61.8만 |
|---|
| 2026.08.31 | ₩150,681 | ₩150,722 | ₩149,720 | ₩150,134 | -0.36% | 76만 |
|---|
| 2026.08.28 | ₩151,536 | ₩152,030 | ₩149,547 | ₩150,081 | -0.96% | 65.7만 |
|---|
| 2026.08.27 | ₩150,348 | ₩151,095 | ₩150,067 | ₩151,029 | +0.45% | 73.9만 |
|---|
| 2026.08.26 | ₩150,374 | ₩150,762 | ₩149,934 | ₩150,014 | -0.24% | 53.1만 |
|---|
| 2026.08.25 | ₩149,600 | ₩150,468 | ₩149,387 | ₩150,401 | +0.54% | 69.8만 |
|---|
| 2026.08.24 | ₩149,373 | ₩149,513 | ₩148,746 | ₩149,293 | -0.05% | 53.8만 |
|---|
| 2026.08.21 | ₩149,653 | ₩149,760 | ₩149,053 | ₩149,453 | -0.13% | 67.9만 |
|---|
| 2026.08.20 | ₩147,397 | ₩148,465 | ₩147,357 | ₩147,891 | +0.34% | 71.1만 |
|---|
| 2026.08.19 | ₩147,664 | ₩148,385 | ₩147,130 | ₩147,798 | +0.09% | 89.8만 |
|---|
| 2026.08.18 | ₩147,865 | ₩148,092 | ₩146,429 | ₩146,490 | -0.93% | 106.7만 |
|---|
| 2026.08.17 | ₩148,145 | ₩148,786 | ₩148,069 | ₩148,452 | +0.21% | 69.3만 |
|---|
| 2026.08.14 | ₩148,038 | ₩148,599 | ₩147,811 | ₩147,998 | -0.03% | 110.5만 |
|---|
| 2026.08.13 | ₩147,544 | ₩147,691 | ₩147,064 | ₩147,531 | -0.01% | 68만 |
|---|
| 2026.08.12 | ₩147,598 | ₩147,865 | ₩147,057 | ₩147,224 | -0.25% | 63.7만 |
|---|
| 2026.08.11 | ₩146,596 | ₩146,850 | ₩145,949 | ₩146,329 | -0.18% | 58만 |
|---|
| 2026.08.10 | ₩145,969 | ₩146,383 | ₩145,515 | ₩146,129 | +0.11% | 52만 |
|---|
| 2026.08.07 | ₩145,902 | ₩146,449 | ₩145,555 | ₩146,356 | +0.31% | 69.6만 |
|---|
| 2026.08.06 | ₩144,420 | ₩145,074 | ₩144,109 | ₩144,420 | 0.00% | 169.8만 |
|---|
| 2026.08.05 | ₩144,767 | ₩145,088 | ₩144,233 | ₩144,260 | -0.35% | 73.6만 |
|---|
| 2026.08.04 | ₩141,737 | ₩142,778 | ₩141,445 | ₩142,671 | +0.66% | 222.3만 |
|---|
| 2026.08.03 | ₩140,055 | ₩140,749 | ₩139,556 | ₩140,629 | +0.41% | 60.5만 |
|---|
| 2026.07.31 | ₩139,895 | ₩140,054 | ₩138,239 | ₩139,694 | -0.14% | 57.2만 |
|---|
| 2026.07.30 | ₩138,787 | ₩140,549 | ₩138,306 | ₩140,362 | +1.14% | 144.4만 |
|---|
| 2026.07.29 | ₩137,345 | ₩138,600 | ₩135,756 | ₩136,464 | -0.64% | 95.5만 |
|---|
| 2026.07.28 | ₩137,385 | ₩138,399 | ₩137,171 | ₩137,986 | +0.44% | 44.9만 |
|---|
| 2026.07.27 | ₩139,895 | ₩140,001 | ₩138,413 | ₩138,933 | -0.69% | 51.9만 |
|---|
| 2026.07.24 | ₩138,960 | ₩139,668 | ₩138,626 | ₩139,000 | +0.03% | 47만 |
|---|
| 2026.07.23 | ₩138,480 | ₩139,134 | ₩137,618 | ₩138,186 | -0.21% | 48.9만 |
|---|
| 2026.07.22 | ₩139,921 | ₩140,522 | ₩139,654 | ₩139,815 | -0.08% | 60.7만 |
|---|
| 2026.07.21 | ₩138,346 | ₩139,447 | ₩137,739 | ₩139,080 | +0.53% | 113.1만 |
|---|
| 2026.07.20 | ₩137,372 | ₩137,398 | ₩136,210 | ₩136,330 | -0.76% | 56.3만 |
|---|
| 2026.07.17 | ₩136,223 | ₩137,358 | ₩135,970 | ₩136,918 | +0.51% | 81만 |
|---|
| 2026.07.16 | ₩138,733 | ₩139,214 | ₩138,333 | ₩138,666 | -0.05% | 63.1만 |
|---|
| 2026.07.15 | ₩139,694 | ₩140,509 | ₩138,947 | ₩140,068 | +0.27% | 70.2만 |
|---|
| 2026.07.14 | ₩139,414 | ₩140,175 | ₩138,893 | ₩139,027 | -0.28% | 57.6만 |
|---|
| 2026.07.13 | ₩138,373 | ₩138,399 | ₩137,331 | ₩137,638 | -0.53% | 108.7만 |
|---|
| 2026.07.10 | ₩138,813 | ₩139,387 | ₩138,199 | ₩139,107 | +0.21% | 85.5만 |
|---|
| 2026.07.09 | ₩137,705 | ₩138,106 | ₩137,051 | ₩137,679 | -0.02% | 298만 |
|---|
| 2026.07.08 | ₩136,998 | ₩137,665 | ₩135,916 | ₩137,585 | +0.43% | 104.7만 |
|---|
| 2026.07.07 | ₩139,748 | ₩139,948 | ₩138,146 | ₩138,546 | -0.86% | 77만 |
|---|
| 2026.07.06 | ₩140,883 | ₩141,469 | ₩140,375 | ₩141,203 | +0.23% | 362.7만 |
|---|
| 2026.07.02 | ₩139,401 | ₩140,696 | ₩138,306 | ₩139,401 | 0.00% | 75.3만 |
|---|
| 2026.07.01 | ₩137,772 | ₩138,813 | ₩137,772 | ₩138,306 | +0.39% | 77.7만 |
|---|
| 2026.06.30 | ₩137,625 | ₩138,106 | ₩137,358 | ₩137,572 | -0.04% | 61.7만 |
|---|
| 2026.06.29 | ₩138,319 | ₩138,720 | ₩137,051 | ₩137,932 | -0.28% | 133.9만 |
|---|
| 2026.06.26 | ₩138,373 | ₩139,467 | ₩138,173 | ₩138,573 | +0.14% | 43.7만 |
|---|
| 2026.06.25 | ₩139,895 | ₩140,122 | ₩138,893 | ₩139,134 | -0.54% | 62.1만 |
|---|
| 2026.06.24 | ₩138,747 | ₩139,508 | ₩138,306 | ₩138,973 | +0.16% | 63.3만 |
|---|
| 2026.06.23 | ₩139,681 | ₩140,696 | ₩139,147 | ₩140,028 | +0.25% | 55.2만 |
|---|
| 2026.06.22 | ₩143,272 | ₩143,646 | ₩142,938 | ₩143,299 | +0.02% | 58.1만 |
|---|
| 2026.06.18 | ₩143,352 | ₩143,432 | ₩142,057 | ₩142,471 | -0.61% | 81.2만 |
|---|
| 2026.06.17 | ₩144,874 | ₩145,408 | ₩142,444 | ₩142,765 | -1.46% | 68.3만 |
|---|
| 2026.06.16 | ₩144,167 | ₩144,861 | ₩143,553 | ₩144,127 | -0.03% | 68.5만 |
|---|
| 2026.06.15 | ₩145,101 | ₩145,128 | ₩143,793 | ₩143,913 | -0.82% | 57.4만 |
|---|
| 2026.06.12 | ₩141,764 | ₩142,605 | ₩141,136 | ₩142,204 | +0.31% | 104.7만 |
|---|
| 2026.06.11 | ₩138,453 | ₩141,255 | ₩137,932 | ₩140,949 | +1.80% | 100.1만 |
|---|
| 2026.06.10 | ₩137,906 | ₩139,107 | ₩137,024 | ₩137,064 | -0.61% | 109.7만 |
|---|
| 2026.06.09 | ₩141,256 | ₩141,670 | ₩137,692 | ₩139,374 | -1.33% | 78.5만 |
|---|
| 2026.06.08 | ₩142,578 | ₩142,752 | ₩141,617 | ₩141,870 | -0.50% | 66.1만 |
|---|
| 2026.06.05 | ₩145,034 | ₩145,301 | ₩141,270 | ₩141,497 | -2.44% | 81.6만 |
|---|
| 2026.06.04 | ₩145,902 | ₩146,423 | ₩145,689 | ₩146,156 | +0.17% | 48.1만 |
|---|
| 2026.06.03 | ₩145,889 | ₩146,189 | ₩145,368 | ₩145,395 | -0.34% | 78.8만 |
|---|
| 2026.06.02 | ₩146,049 | ₩146,797 | ₩145,782 | ₩146,463 | +0.28% | 61.3만 |
|---|
| 2026.06.01 | ₩145,875 | ₩146,183 | ₩144,714 | ₩145,542 | -0.23% | 77.3만 |
|---|
| 2026.05.29 | ₩147,531 | ₩148,172 | ₩146,843 | ₩147,144 | -0.26% | 51.5만 |
|---|
| 2026.05.28 | ₩145,702 | ₩147,052 | ₩145,248 | ₩146,316 | +0.42% | 73.6만 |
|---|
| 2026.05.27 | ₩146,863 | ₩146,917 | ₩146,249 | ₩146,490 | -0.25% | 60.1만 |
|---|
| 2026.05.26 | ₩147,611 | ₩147,998 | ₩146,897 | ₩147,384 | -0.15% | 69.7만 |
|---|
| 2026.05.22 | ₩144,861 | ₩145,228 | ₩144,180 | ₩144,540 | -0.22% | 53.7만 |
|---|
| 2026.05.21 | ₩143,579 | ₩145,301 | ₩143,059 | ₩144,674 | +0.76% | 59.2만 |
|---|
| 2026.05.20 | ₩142,591 | ₩144,747 | ₩142,218 | ₩144,434 | +1.29% | 58.8만 |
|---|
| 2026.05.19 | ₩143,432 | ₩143,499 | ₩142,204 | ₩142,591 | -0.59% | 60.1만 |
|---|
| 2026.05.18 | ₩144,674 | ₩145,141 | ₩143,633 | ₩144,621 | -0.04% | 59만 |
|---|
| 2026.05.15 | ₩144,487 | ₩144,487 | ₩143,539 | ₩143,913 | -0.40% | 54.2만 |
|---|
| 2026.05.14 | ₩147,491 | ₩147,491 | ₩146,850 | ₩147,010 | -0.33% | 54.4만 |
|---|
| 2026.05.13 | ₩146,249 | ₩147,130 | ₩145,982 | ₩146,943 | +0.47% | 61.1만 |
|---|
| 2026.05.12 | ₩145,916 | ₩146,396 | ₩144,647 | ₩146,223 | +0.21% | 80.8만 |
|---|
| 2026.05.11 | ₩146,530 | ₩147,313 | ₩146,530 | ₩146,703 | +0.12% | 57.1만 |
|---|
| 2026.05.08 | ₩145,969 | ₩146,423 | ₩145,475 | ₩146,156 | +0.13% | 83.1만 |
|---|
| 2026.05.07 | ₩146,076 | ₩146,089 | ₩143,833 | ₩143,900 | -1.49% | 76.3만 |
|---|
| 2026.05.06 | ₩144,714 | ₩145,235 | ₩144,140 | ₩144,474 | -0.17% | 81.4만 |
|---|
| 2026.05.05 | ₩141,377 | ₩141,884 | ₩140,923 | ₩141,643 | +0.19% | 88.8만 |
|---|
| 2026.05.04 | ₩140,936 | ₩141,443 | ₩139,301 | ₩139,828 | -0.79% | 83.2만 |
|---|
| 2026.05.01 | ₩141,643 | ₩142,418 | ₩140,936 | ₩140,989 | -0.46% | 48.8만 |
|---|
| 2026.04.30 | ₩140,869 | ₩142,097 | ₩140,308 | ₩141,710 | +0.60% | 108만 |
|---|
| 2026.04.29 | ₩139,160 | ₩139,508 | ₩137,558 | ₩138,386 | -0.56% | 80.9만 |
|---|
| 2026.04.28 | ₩140,215 | ₩140,315 | ₩139,172 | ₩139,708 | -0.36% | 56.2만 |
|---|
| 2026.04.27 | ₩140,282 | ₩140,576 | ₩139,561 | ₩139,588 | -0.49% | 65.9만 |
|---|
| 2026.04.24 | ₩139,694 | ₩140,068 | ₩139,054 | ₩139,921 | +0.16% | 59.4만 |
|---|
| 2026.04.23 | ₩140,362 | ₩140,896 | ₩138,092 | ₩139,654 | -0.50% | 50.4만 |
|---|
| 2026.04.22 | ₩140,856 | ₩141,109 | ₩140,188 | ₩140,616 | -0.17% | 82.9만 |
|---|
| 2026.04.21 | ₩142,204 | ₩142,471 | ₩139,681 | ₩139,868 | -1.64% | 70.4만 |
|---|
| 2026.04.20 | ₩142,485 | ₩142,912 | ₩141,977 | ₩142,885 | +0.28% | 55.7만 |
|---|
| 2026.04.17 | ₩144,020 | ₩145,088 | ₩143,725 | ₩143,993 | -0.02% | 73.3만 |
|---|
| 2026.04.16 | ₩142,712 | ₩142,984 | ₩141,830 | ₩142,084 | -0.44% | 73.9만 |
|---|
| 2026.04.15 | ₩142,605 | ₩142,605 | ₩141,670 | ₩141,964 | -0.45% | 64.7만 |
|---|
| 2026.04.14 | ₩142,845 | ₩143,486 | ₩142,525 | ₩143,045 | +0.14% | 74.6만 |
|---|
| 2026.04.13 | ₩139,681 | ₩141,764 | ₩139,361 | ₩141,724 | +1.46% | 46.5만 |
|---|
| 2026.04.10 | ₩141,176 | ₩141,523 | ₩140,202 | ₩140,883 | -0.21% | 62.2만 |
|---|
| 2026.04.09 | ₩139,561 | ₩141,043 | ₩139,080 | ₩140,122 | +0.40% | 61.6만 |
|---|
| 2026.04.08 | ₩141,350 | ₩141,350 | ₩139,601 | ₩140,736 | -0.43% | 99.7만 |
|---|
| 2026.04.07 | ₩135,035 | ₩135,943 | ₩133,553 | ₩135,556 | +0.39% | 95.9만 |
|---|
| 2026.04.06 | ₩134,608 | ₩136,130 | ₩134,608 | ₩135,783 | +0.87% | 73.6만 |
|---|
| 2026.04.02 | ₩132,552 | ₩135,345 | ₩132,258 | ₩134,501 | +1.47% | 237.2만 |
|---|
| 2026.04.01 | ₩135,649 | ₩136,924 | ₩135,222 | ₩135,823 | +0.13% | 95.1만 |
|---|
| 2026.03.31 | ₩130,990 | ₩133,367 | ₩130,523 | ₩133,313 | +1.77% | 85.9만 |
|---|
| 2026.03.30 | ₩130,029 | ₩130,416 | ₩128,394 | ₩128,961 | -0.82% | 180.8만 |
|---|
| 2026.03.27 | ₩129,241 | ₩130,438 | ₩128,507 | ₩129,001 | -0.19% | 87.9만 |
|---|
| 2026.03.26 | ₩131,444 | ₩132,098 | ₩129,729 | ₩129,815 | -1.24% | 77.8만 |
|---|
| 2026.03.25 | ₩133,206 | ₩133,333 | ₩131,991 | ₩132,552 | -0.49% | 63만 |
|---|
| 2026.03.24 | ₩129,135 | ₩131,104 | ₩129,108 | ₩130,122 | +0.77% | 80.6만 |
|---|
| 2026.03.23 | ₩129,669 | ₩131,805 | ₩128,868 | ₩130,229 | +0.43% | 84.6만 |
|---|
| 2026.03.20 | ₩131,017 | ₩131,017 | ₩126,718 | ₩127,439 | -2.73% | 128.7만 |
|---|
| 2026.03.19 | ₩129,308 | ₩132,258 | ₩128,894 | ₩131,551 | +1.73% | 129.5만 |
|---|
| 2026.03.18 | ₩133,981 | ₩134,328 | ₩132,525 | ₩132,712 | -0.95% | 74.5만 |
|---|
| 2026.03.17 | ₩134,448 | ₩134,742 | ₩133,660 | ₩134,034 | -0.31% | 69.1만 |
|---|
| 2026.03.16 | ₩133,046 | ₩134,047 | ₩132,672 | ₩133,740 | +0.52% | 59.5만 |
|---|
| 2026.03.13 | ₩134,127 | ₩134,394 | ₩131,604 | ₩131,871 | -1.68% | 102.5만 |
|---|
| 2026.03.12 | ₩135,583 | ₩135,583 | ₩133,848 | ₩134,501 | -0.80% | 57.8만 |
|---|
| 2026.03.11 | ₩137,118 | ₩137,498 | ₩135,996 | ₩137,145 | +0.02% | 64.9만 |
|---|
| 2026.03.10 | ₩138,026 | ₩139,701 | ₩137,318 | ₩137,465 | -0.41% | 75만 |
|---|
| 2026.03.09 | ₩134,314 | ₩136,931 | ₩132,926 | ₩136,704 | +1.78% | 91.8만 |
|---|
| 2026.03.06 | ₩136,597 | ₩138,146 | ₩135,723 | ₩137,812 | +0.89% | 110.6만 |
|---|
| 2026.03.05 | ₩139,948 | ₩140,329 | ₩137,351 | ₩138,733 | -0.87% | 74.6만 |
|---|
| 2026.03.04 | ₩140,696 | ₩141,497 | ₩139,935 | ₩141,283 | +0.42% | 66.2만 |
|---|
| 2026.03.03 | ₩139,174 | ₩141,163 | ₩137,265 | ₩140,522 | +0.97% | 130만 |
|---|
| 2026.03.02 | ₩145,448 | ₩145,982 | ₩144,634 | ₩145,515 | +0.05% | 87.2만 |
|---|
| 2026.02.27 | ₩147,024 | ₩147,476 | ₩146,623 | ₩146,970 | -0.04% | 62.6만 |
|---|
| 2026.02.26 | ₩145,568 | ₩146,610 | ₩144,621 | ₩146,236 | +0.46% | 81만 |
|---|
| 2026.02.25 | ₩146,129 | ₩146,730 | ₩145,782 | ₩146,490 | +0.25% | 69.8만 |
|---|
| 2026.02.24 | ₩144,380 | ₩145,648 | ₩144,087 | ₩145,355 | +0.67% | 71.1만 |
|---|
| 2026.02.23 | ₩145,235 | ₩145,847 | ₩144,394 | ₩144,954 | -0.19% | 69만 |
|---|
| 2026.02.20 | ₩143,793 | ₩145,221 | ₩143,746 | ₩145,101 | +0.91% | 82.6만 |
|---|
| 2026.02.19 | ₩142,872 | ₩144,006 | ₩142,845 | ₩143,980 | +0.78% | 73.5만 |
|---|
| 2026.02.18 | ₩143,713 | ₩144,581 | ₩143,272 | ₩143,766 | +0.04% | 71.4만 |
|---|
| 2026.02.17 | ₩142,578 | ₩143,459 | ₩141,163 | ₩143,366 | +0.55% | 85.4만 |
|---|
| 2026.02.13 | ₩142,898 | ₩143,886 | ₩141,684 | ₩143,726 | +0.58% | 80.5만 |
|---|
| 2026.02.12 | ₩145,021 | ₩145,321 | ₩142,918 | ₩143,272 | -1.21% | 85.1만 |
|---|
| 2026.02.11 | ₩144,193 | ₩144,540 | ₩142,885 | ₩144,193 | 0.00% | 83.5만 |
|---|
| 2026.02.10 | ₩143,432 | ₩143,886 | ₩143,125 | ₩143,459 | +0.02% | 119.1만 |
|---|
| 2026.02.09 | ₩140,295 | ₩142,108 | ₩140,228 | ₩141,977 | +1.20% | 76.3만 |
|---|
| 2026.02.06 | ₩136,958 | ₩138,813 | ₩136,958 | ₩138,720 | +1.29% | 73.3만 |
|---|
| 2026.02.05 | ₩136,223 | ₩136,944 | ₩135,102 | ₩135,276 | -0.70% | 73.7만 |
|---|
| 2026.02.04 | ₩138,867 | ₩139,040 | ₩137,238 | ₩138,026 | -0.61% | 92.1만 |
|---|
| 2026.02.03 | ₩135,903 | ₩137,007 | ₩135,661 | ₩136,971 | +0.79% | 72.7만 |
|---|
| 2026.02.02 | ₩133,994 | ₩134,968 | ₩133,674 | ₩134,822 | +0.62% | 81.7만 |
|---|
| 2026.01.30 | ₩136,197 | ₩136,591 | ₩134,288 | ₩134,995 | -0.88% | 93.9만 |
|---|
| 2026.01.29 | ₩139,788 | ₩139,935 | ₩136,784 | ₩138,773 | -0.73% | 102.1만 |
|---|
| 2026.01.28 | ₩137,865 | ₩138,159 | ₩136,918 | ₩137,986 | +0.09% | 87.7만 |
|---|
| 2026.01.27 | ₩137,732 | ₩138,967 | ₩137,492 | ₩138,693 | +0.70% | 105.4만 |
|---|
| 2026.01.26 | ₩137,145 | ₩137,505 | ₩136,464 | ₩136,597 | -0.40% | 130.1만 |
|---|
| 2026.01.23 | ₩134,928 | ₩136,170 | ₩134,702 | ₩136,010 | +0.80% | 74.7만 |
|---|
| 2026.01.22 | ₩133,954 | ₩135,062 | ₩133,954 | ₩134,702 | +0.56% | 101.2만 |
|---|
| 2026.01.21 | ₩132,298 | ₩133,313 | ₩131,724 | ₩133,033 | +0.55% | 64.5만 |
|---|
| 2026.01.20 | ₩131,084 | ₩131,871 | ₩130,830 | ₩131,217 | +0.10% | 67.6만 |
|---|
| 2026.01.16 | ₩132,058 | ₩132,232 | ₩131,297 | ₩132,125 | +0.05% | 55.6만 |
|---|
| 2026.01.15 | ₩131,431 | ₩131,751 | ₩131,137 | ₩131,351 | -0.06% | 61.7만 |
|---|
| 2026.01.14 | ₩131,097 | ₩131,522 | ₩130,890 | ₩131,351 | +0.19% | 82.5만 |
|---|
| 2026.01.13 | ₩130,616 | ₩130,616 | ₩129,962 | ₩130,243 | -0.29% | 53.2만 |
|---|
| 2026.01.12 | ₩130,189 | ₩130,989 | ₩130,189 | ₩130,817 | +0.48% | 87만 |
|---|
| 2026.01.09 | ₩129,228 | ₩129,936 | ₩129,001 | ₩129,749 | +0.40% | 110.1만 |
|---|
| 2026.01.08 | ₩127,826 | ₩128,814 | ₩127,800 | ₩128,814 | +0.77% | 86만 |
|---|
| 2026.01.07 | ₩128,507 | ₩128,721 | ₩127,885 | ₩128,440 | -0.05% | 62.1만 |
|---|
| 2026.01.06 | ₩128,040 | ₩128,400 | ₩127,940 | ₩128,280 | +0.19% | 82.3만 |
|---|
| 2026.01.05 | ₩126,772 | ₩127,970 | ₩126,732 | ₩127,893 | +0.88% | 78.9만 |
|---|
| 2026.01.02 | ₩126,424 | ₩126,605 | ₩125,660 | ₩126,571 | +0.12% | 92.5만 |
|---|
| 2025.12.31 | ₩125,824 | ₩125,824 | ₩125,196 | ₩125,450 | -0.30% | 40.5만 |
|---|
| 2025.12.30 | ₩126,304 | ₩126,511 | ₩126,024 | ₩126,077 | -0.18% | 61.8만 |
|---|
| 2025.12.29 | ₩125,730 | ₩126,037 | ₩125,316 | ₩125,877 | +0.12% | 79.4만 |
|---|
| 2025.12.26 | ₩126,291 | ₩126,291 | ₩125,664 | ₩126,064 | -0.18% | 58.7만 |
|---|
| 2025.12.24 | ₩126,251 | ₩126,278 | ₩125,924 | ₩126,211 | -0.03% | 31.1만 |
|---|
| 2025.12.23 | ₩125,891 | ₩126,144 | ₩125,597 | ₩126,051 | +0.13% | 63.4만 |
|---|
| 2025.12.22 | ₩124,782 | ₩125,490 | ₩124,756 | ₩125,276 | +0.40% | 52.6만 |
|---|
| 2025.12.19 | ₩123,634 | ₩124,382 | ₩123,593 | ₩123,915 | +0.23% | 77.2만 |
|---|
| 2025.12.18 | ₩123,194 | ₩123,781 | ₩122,753 | ₩123,034 | -0.13% | 83.4만 |
|---|
| 2025.12.17 | ₩122,927 | ₩123,221 | ₩122,273 | ₩122,313 | -0.50% | 106.1만 |
|---|
| 2025.12.16 | ₩123,314 | ₩123,528 | ₩122,553 | ₩122,847 | -0.38% | 58.8만 |
|---|
| 2025.12.15 | ₩125,931 | ₩125,997 | ₩125,036 | ₩125,370 | -0.45% | 66.2만 |
|---|
| 2025.12.12 | ₩125,917 | ₩126,104 | ₩124,409 | ₩124,996 | -0.73% | 80.1만 |
|---|
| 2025.12.11 | ₩124,823 | ₩125,784 | ₩124,678 | ₩125,410 | +0.47% | 62.6만 |
|---|
| 2025.12.10 | ₩123,514 | ₩125,009 | ₩123,319 | ₩124,729 | +0.98% | 62.1만 |
|---|
| 2025.12.09 | ₩123,821 | ₩124,200 | ₩123,634 | ₩123,754 | -0.05% | 44.3만 |
|---|
| 2025.12.08 | ₩124,462 | ₩124,495 | ₩123,868 | ₩124,022 | -0.35% | 44.9만 |
|---|
| 2025.12.05 | ₩124,329 | ₩124,823 | ₩123,888 | ₩124,222 | -0.09% | 50.7만 |
|---|
| 2025.12.04 | ₩123,915 | ₩124,022 | ₩123,447 | ₩123,768 | -0.12% | 48.6만 |
|---|
| 2025.12.03 | ₩122,860 | ₩123,741 | ₩122,860 | ₩123,648 | +0.64% | 46.6만 |
|---|
| 2025.12.02 | ₩122,873 | ₩122,887 | ₩122,206 | ₩122,780 | -0.08% | 54.2만 |
|---|
| 2025.12.01 | ₩123,367 | ₩123,741 | ₩123,087 | ₩123,114 | -0.21% | 46.6만 |
|---|
| 2025.11.28 | ₩122,833 | ₩123,808 | ₩122,833 | ₩123,741 | +0.74% | 23.5만 |
|---|
| 2025.11.26 | ₩120,804 | ₩122,246 | ₩120,804 | ₩122,072 | +1.05% | 53.7만 |
|---|
| 2025.11.25 | ₩119,576 | ₩120,764 | ₩119,109 | ₩120,577 | +0.84% | 53만 |
|---|
| 2025.11.24 | ₩118,001 | ₩119,216 | ₩117,974 | ₩119,015 | +0.86% | 59.8만 |
|---|
| 2025.11.21 | ₩117,186 | ₩118,241 | ₩116,732 | ₩118,001 | +0.69% | 63.7만 |
|---|
| 2025.11.20 | ₩118,962 | ₩119,380 | ₩116,752 | ₩116,826 | -1.80% | 73.3만 |
|---|
| 2025.11.19 | ₩118,388 | ₩119,002 | ₩117,787 | ₩118,241 | -0.12% | 47만 |
|---|
| 2025.11.18 | ₩118,054 | ₩118,455 | ₩117,200 | ₩118,014 | -0.03% | 89.6만 |
|---|
| 2025.11.17 | ₩120,070 | ₩120,517 | ₩118,828 | ₩119,416 | -0.54% | 53.7만 |
|---|
| 2025.11.14 | ₩119,309 | ₩120,644 | ₩119,149 | ₩120,404 | +0.92% | 70.9만 |
|---|
| 2025.11.13 | ₩121,485 | ₩121,729 | ₩120,177 | ₩120,350 | -0.93% | 65.8만 |
|---|
| 2025.11.12 | ₩120,791 | ₩121,552 | ₩120,697 | ₩121,378 | +0.49% | 60.1만 |
|---|
| 2025.11.11 | ₩119,963 | ₩120,237 | ₩119,653 | ₩120,137 | +0.14% | 50.6만 |
|---|
| 2025.11.10 | ₩119,296 | ₩120,137 | ₩119,189 | ₩119,923 | +0.53% | 102.5만 |
|---|
| 2025.11.07 | ₩117,280 | ₩118,281 | ₩116,853 | ₩118,281 | +0.85% | 59.8만 |
|---|
| 2025.11.06 | ₩118,107 | ₩118,201 | ₩117,400 | ₩117,760 | -0.29% | 45.5만 |
|---|
| 2025.11.05 | ₩117,360 | ₩118,014 | ₩117,360 | ₩117,827 | +0.40% | 65.3만 |
|---|
| 2025.11.04 | ₩117,934 | ₩118,114 | ₩117,280 | ₩117,280 | -0.55% | 66.4만 |
|---|
| 2025.11.03 | ₩118,788 | ₩119,149 | ₩118,641 | ₩119,042 | +0.21% | 274.1만 |
|---|
| 2025.10.31 | ₩119,563 | ₩119,563 | ₩118,561 | ₩119,095 | -0.39% | 160.6만 |
|---|
| 2025.10.30 | ₩119,523 | ₩120,263 | ₩119,389 | ₩119,870 | +0.29% | 301.6만 |
|---|
| 2025.10.29 | ₩120,190 | ₩120,417 | ₩118,818 | ₩119,483 | -0.59% | 94.6만 |
|---|
| 2025.10.28 | ₩119,856 | ₩120,469 | ₩119,736 | ₩120,123 | +0.22% | 285만 |
|---|
| 2025.10.27 | ₩121,458 | ₩121,458 | ₩120,895 | ₩121,271 | -0.15% | 47.3만 |
|---|
| 2025.10.24 | ₩120,604 | ₩120,764 | ₩120,404 | ₩120,591 | -0.01% | 32.5만 |
|---|
| 2025.10.23 | ₩119,896 | ₩120,417 | ₩119,790 | ₩120,110 | +0.18% | 320.6만 |
|---|
| 2025.10.22 | ₩117,907 | ₩118,628 | ₩117,787 | ₩118,374 | +0.40% | 181.3만 |
|---|
| 2025.10.21 | ₩118,201 | ₩118,201 | ₩117,293 | ₩117,707 | -0.42% | 90.3만 |
|---|
| 2025.10.20 | ₩119,309 | ₩119,856 | ₩119,175 | ₩119,669 | +0.30% | 37.8만 |
|---|
| 2025.10.17 | ₩118,708 | ₩118,915 | ₩118,041 | ₩118,655 | -0.04% | 45.9만 |
|---|
| 2025.10.16 | ₩119,496 | ₩119,790 | ₩118,848 | ₩119,282 | -0.18% | 60.4만 |
|---|
| 2025.10.15 | ₩118,975 | ₩119,436 | ₩118,481 | ₩119,189 | +0.18% | 47만 |
|---|
| 2025.10.14 | ₩117,093 | ₩118,682 | ₩116,838 | ₩118,281 | +1.01% | 40.4만 |
|---|
| 2025.10.13 | ₩117,654 | ₩118,294 | ₩117,507 | ₩118,041 | +0.33% | 55만 |
|---|
| 2025.10.10 | ₩118,094 | ₩118,161 | ₩116,340 | ₩116,639 | -1.23% | 62.5만 |
|---|