시장 데이터를 불러오는 중
전체 종목
Avantis Emerging Markets Small Cap Equity ETF 과거 주가
Avantis Emerging Markets Small Cap Equity ETF · AVEE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis Emerging Markets Small Cap Equity ETF · AVEE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩93,514 | ₩93,714 | ₩93,513 | ₩93,714 | +0.21% | 3.4천 |
| 2026.10.08 | ₩93,300 | ₩93,407 | ₩92,609 | ₩92,774 | -0.56% | 1.4만 |
| 2026.10.07 | ₩93,662 | ₩94,010 | ₩93,380 | ₩93,876 | +0.23% | 2.5만 |
| 2026.10.06 | ₩94,949 | ₩94,949 | ₩94,508 | ₩94,508 | -0.46% | 5.1만 |
| 2026.10.05 | ₩93,756 | ₩94,520 | ₩93,756 | ₩94,281 | +0.56% | 8.3천 |
| 2026.10.02 | ₩93,380 | ₩93,380 | ₩92,844 | ₩93,252 | -0.14% | 5.2천 |
| 2026.10.01 | ₩91,825 | ₩91,892 | ₩91,235 | ₩91,878 | +0.06% | 1.1만 |
| 2026.09.30 | ₩92,308 | ₩92,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,959 |
| -0.38% |
| 1.5만 |
| 2026.09.29 | ₩92,053 | ₩92,198 | ₩91,785 | ₩92,198 | +0.16% | 5.5천 |
|---|
| 2026.09.28 | ₩91,651 | ₩91,919 | ₩91,128 | ₩91,758 | +0.12% | 1만 |
|---|
| 2026.09.25 | ₩91,825 | ₩92,241 | ₩91,637 | ₩92,080 | +0.28% | 1.2만 |
|---|
| 2026.09.24 | ₩91,409 | ₩91,758 | ₩91,034 | ₩91,409 | 0.00% | 1.6만 |
|---|
| 2026.09.23 | ₩92,603 | ₩92,603 | ₩91,416 | ₩91,664 | -1.01% | 1.1만 |
|---|
| 2026.09.22 | ₩93,112 | ₩93,273 | ₩92,864 | ₩93,222 | +0.12% | 9.6천 |
|---|
| 2026.09.21 | ₩92,710 | ₩93,407 | ₩92,643 | ₩93,362 | +0.70% | 7천 |
|---|
| 2026.09.18 | ₩91,516 | ₩91,805 | ₩91,369 | ₩91,805 | +0.32% | 3.3천 |
|---|
| 2026.09.17 | ₩91,624 | ₩91,731 | ₩91,624 | ₩91,700 | +0.08% | 6.8천 |
|---|
| 2026.09.16 | ₩90,980 | ₩91,248 | ₩89,860 | ₩90,265 | -0.79% | 4.1천 |
|---|
| 2026.09.15 | ₩90,524 | ₩90,524 | ₩89,974 | ₩90,243 | -0.31% | 1.5만 |
|---|
| 2026.09.14 | ₩91,047 | ₩91,510 | ₩90,766 | ₩91,061 | +0.01% | 1.4만 |
|---|
| 2026.09.11 | ₩92,991 | ₩92,991 | ₩92,589 | ₩92,735 | -0.28% | 7.8천 |
|---|
| 2026.09.10 | ₩92,334 | ₩92,334 | ₩91,731 | ₩91,959 | -0.41% | 6만 |
|---|
| 2026.09.09 | ₩93,769 | ₩93,769 | ₩93,313 | ₩93,394 | -0.40% | 2.6만 |
|---|
| 2026.09.08 | ₩93,876 | ₩93,880 | ₩93,508 | ₩93,514 | -0.39% | 7천 |
|---|
| 2026.09.04 | ₩94,406 | ₩94,727 | ₩94,406 | ₩94,727 | +0.34% | 1.7천 |
|---|
| 2026.09.03 | ₩93,246 | ₩93,870 | ₩93,193 | ₩93,768 | +0.56% | 6.2천 |
|---|
| 2026.09.02 | ₩93,105 | ₩93,528 | ₩93,105 | ₩93,528 | +0.45% | 3.9천 |
|---|
| 2026.09.01 | ₩93,179 | ₩93,400 | ₩92,723 | ₩92,868 | -0.33% | 1.5만 |
|---|
| 2026.08.31 | ₩93,823 | ₩93,823 | ₩92,938 | ₩93,193 | -0.67% | 9.6천 |
|---|
| 2026.08.28 | ₩94,311 | ₩94,346 | ₩93,367 | ₩93,500 | -0.86% | 2.4천 |
|---|
| 2026.08.27 | ₩93,555 | ₩93,756 | ₩93,508 | ₩93,663 | +0.12% | 1.1만 |
|---|
| 2026.08.26 | ₩93,219 | ₩93,260 | ₩92,817 | ₩92,912 | -0.33% | 1.3만 |
|---|
| 2026.08.25 | ₩92,241 | ₩92,619 | ₩92,133 | ₩92,619 | +0.41% | 9.2천 |
|---|
| 2026.08.24 | ₩91,047 | ₩91,101 | ₩90,846 | ₩90,973 | -0.08% | 6.3천 |
|---|
| 2026.08.21 | ₩91,208 | ₩91,443 | ₩91,157 | ₩91,235 | +0.03% | 3.5천 |
|---|
| 2026.08.20 | ₩91,101 | ₩91,382 | ₩90,886 | ₩91,129 | +0.03% | 1.2만 |
|---|
| 2026.08.19 | ₩91,476 | ₩91,530 | ₩91,141 | ₩91,207 | -0.29% | 1.7만 |
|---|
| 2026.08.18 | ₩91,356 | ₩91,356 | ₩90,176 | ₩90,176 | -1.29% | 1.4만 |
|---|
| 2026.08.17 | ₩92,353 | ₩92,857 | ₩92,281 | ₩92,287 | -0.07% | 1.1만 |
|---|
| 2026.08.14 | ₩91,838 | ₩92,019 | ₩91,476 | ₩91,704 | -0.15% | 9.7천 |
|---|
| 2026.08.13 | ₩91,986 | ₩92,120 | ₩91,838 | ₩91,876 | -0.12% | 1.2만 |
|---|
| 2026.08.12 | ₩92,133 | ₩92,147 | ₩91,878 | ₩92,039 | -0.10% | 2.5만 |
|---|
| 2026.08.11 | ₩91,583 | ₩91,610 | ₩91,114 | ₩91,188 | -0.43% | 8천 |
|---|
| 2026.08.10 | ₩91,771 | ₩91,905 | ₩90,551 | ₩91,034 | -0.80% | 7.6만 |
|---|
| 2026.08.07 | ₩90,323 | ₩90,838 | ₩90,323 | ₩90,838 | +0.57% | 5.7천 |
|---|
| 2026.08.06 | ₩90,068 | ₩90,779 | ₩90,028 | ₩90,336 | +0.30% | 1.1만 |
|---|
| 2026.08.05 | ₩89,840 | ₩90,068 | ₩89,659 | ₩89,733 | -0.12% | 1.7만 |
|---|
| 2026.08.04 | ₩89,183 | ₩89,746 | ₩89,036 | ₩89,649 | +0.52% | 8.8천 |
|---|
| 2026.08.03 | ₩85,630 | ₩86,662 | ₩85,630 | ₩86,662 | +1.21% | 3.1만 |
|---|
| 2026.07.31 | ₩85,469 | ₩85,469 | ₩84,410 | ₩84,852 | -0.72% | 2만 |
|---|
| 2026.07.30 | ₩84,141 | ₩85,214 | ₩84,128 | ₩85,158 | +1.21% | 2.4만 |
|---|
| 2026.07.29 | ₩84,195 | ₩90,511 | ₩83,525 | ₩83,556 | -0.76% | 2.6만 |
|---|
| 2026.07.28 | ₩85,496 | ₩86,046 | ₩85,013 | ₩85,704 | +0.24% | 2.4만 |
|---|
| 2026.07.27 | ₩87,117 | ₩87,226 | ₩86,642 | ₩87,187 | +0.08% | 3.1만 |
|---|
| 2026.07.24 | ₩87,293 | ₩87,829 | ₩87,058 | ₩87,105 | -0.22% | 1.8만 |
|---|
| 2026.07.23 | ₩88,566 | ₩88,566 | ₩87,735 | ₩88,046 | -0.59% | 8.4천 |
|---|
| 2026.07.22 | ₩88,332 | ₩88,848 | ₩88,332 | ₩88,617 | +0.32% | 2만 |
|---|
| 2026.07.21 | ₩88,124 | ₩88,660 | ₩88,124 | ₩88,517 | +0.45% | 9.4천 |
|---|
| 2026.07.20 | ₩87,816 | ₩87,816 | ₩86,967 | ₩86,967 | -0.97% | 1.2만 |
|---|
| 2026.07.17 | ₩87,561 | ₩88,379 | ₩87,561 | ₩87,963 | +0.46% | 1.6만 |
|---|
| 2026.07.16 | ₩89,760 | ₩89,867 | ₩89,291 | ₩89,572 | -0.21% | 1.2만 |
|---|
| 2026.07.15 | ₩90,538 | ₩90,739 | ₩89,827 | ₩90,484 | -0.06% | 1.6만 |
|---|
| 2026.07.14 | ₩90,082 | ₩90,471 | ₩89,934 | ₩90,357 | +0.31% | 7.8천 |
|---|
| 2026.07.13 | ₩90,739 | ₩90,980 | ₩90,015 | ₩90,125 | -0.68% | 8천 |
|---|
| 2026.07.10 | ₩91,905 | ₩92,388 | ₩91,905 | ₩92,326 | +0.46% | 1.6만 |
|---|
| 2026.07.09 | ₩91,101 | ₩91,449 | ₩90,886 | ₩91,302 | +0.22% | 5천 |
|---|
| 2026.07.08 | ₩89,974 | ₩90,540 | ₩89,360 | ₩90,540 | +0.63% | 1.6만 |
|---|
| 2026.07.07 | ₩91,463 | ₩91,476 | ₩90,456 | ₩90,806 | -0.72% | 6.8천 |
|---|
| 2026.07.06 | ₩93,018 | ₩93,246 | ₩93,018 | ₩93,144 | +0.14% | 9.7천 |
|---|
| 2026.07.02 | ₩92,777 | ₩92,871 | ₩90,993 | ₩91,794 | -1.06% | 3만 |
|---|
| 2026.07.01 | ₩92,308 | ₩92,475 | ₩91,771 | ₩91,771 | -0.58% | 4천 |
|---|
| 2026.06.30 | ₩92,455 | ₩93,088 | ₩92,455 | ₩92,958 | +0.54% | 7천 |
|---|
| 2026.06.29 | ₩90,953 | ₩92,066 | ₩90,953 | ₩92,015 | +1.17% | 8.6천 |
|---|
| 2026.06.26 | ₩90,658 | ₩91,436 | ₩90,511 | ₩91,055 | +0.44% | 1.9만 |
|---|
| 2026.06.25 | ₩92,241 | ₩92,428 | ₩91,349 | ₩91,587 | -0.71% | 2.3만 |
|---|
| 2026.06.24 | ₩92,321 | ₩92,455 | ₩91,677 | ₩92,097 | -0.24% | 3.2천 |
|---|
| 2026.06.23 | ₩92,603 | ₩92,951 | ₩92,227 | ₩92,281 | -0.35% | 8.4천 |
|---|
| 2026.06.22 | ₩96,129 | ₩96,397 | ₩96,008 | ₩96,035 | -0.10% | 9.6천 |
|---|
| 2026.06.18 | ₩96,317 | ₩96,330 | ₩96,022 | ₩96,129 | -0.19% | 3.3천 |
|---|
| 2026.06.17 | ₩96,163 | ₩96,391 | ₩94,761 | ₩94,761 | -1.46% | 7.3천 |
|---|
| 2026.06.16 | ₩96,008 | ₩96,049 | ₩95,418 | ₩95,429 | -0.60% | 2만 |
|---|
| 2026.06.15 | ₩96,907 | ₩97,108 | ₩96,813 | ₩96,907 | 0.00% | 2.4만 |
|---|
| 2026.06.12 | ₩94,440 | ₩95,070 | ₩94,010 | ₩94,788 | +0.37% | 3.9만 |
|---|
| 2026.06.11 | ₩91,986 | ₩94,186 | ₩91,610 | ₩94,186 | +2.39% | 8.9천 |
|---|
| 2026.06.10 | ₩91,128 | ₩91,865 | ₩90,618 | ₩90,618 | -0.56% | 8.3천 |
|---|
| 2026.06.09 | ₩93,193 | ₩93,193 | ₩90,953 | ₩91,451 | -1.87% | 3.3만 |
|---|
| 2026.06.08 | ₩91,905 | ₩92,120 | ₩91,557 | ₩91,570 | -0.36% | 1.9만 |
|---|
| 2026.06.05 | ₩93,126 | ₩93,126 | ₩91,154 | ₩91,229 | -2.04% | 1.7만 |
|---|
| 2026.06.04 | ₩95,244 | ₩95,861 | ₩95,036 | ₩95,780 | +0.56% | 5.9천 |
|---|
| 2026.06.03 | ₩95,392 | ₩95,445 | ₩95,043 | ₩95,204 | -0.20% | 5천 |
|---|
| 2026.06.02 | ₩95,284 | ₩96,411 | ₩95,284 | ₩96,411 | +1.18% | 1.6만 |
|---|
| 2026.06.01 | ₩95,566 | ₩96,840 | ₩95,566 | ₩96,675 | +1.16% | 2.3만 |
|---|
| 2026.05.29 | ₩95,968 | ₩96,062 | ₩95,713 | ₩95,713 | -0.27% | 8천 |
|---|
| 2026.05.28 | ₩95,231 | ₩96,223 | ₩95,231 | ₩96,147 | +0.96% | 3.5천 |
|---|
| 2026.05.27 | ₩96,303 | ₩96,303 | ₩95,673 | ₩95,793 | -0.53% | 8천 |
|---|
| 2026.05.26 | ₩97,046 | ₩97,331 | ₩96,813 | ₩97,331 | +0.29% | 2.1만 |
|---|
| 2026.05.22 | ₩94,788 | ₩94,822 | ₩94,466 | ₩94,539 | -0.26% | 1.1만 |
|---|
| 2026.05.21 | ₩92,911 | ₩93,809 | ₩92,777 | ₩93,585 | +0.73% | 9.1천 |
|---|
| 2026.05.20 | ₩91,852 | ₩93,005 | ₩91,557 | ₩93,005 | +1.26% | 1.9만 |
|---|
| 2026.05.19 | ₩91,651 | ₩92,106 | ₩91,208 | ₩91,911 | +0.28% | 4.3천 |
|---|
| 2026.05.18 | ₩93,608 | ₩93,608 | ₩92,603 | ₩93,045 | -0.60% | 7천 |
|---|
| 2026.05.15 | ₩93,273 | ₩93,823 | ₩93,273 | ₩93,411 | +0.15% | 4.7천 |
|---|
| 2026.05.14 | ₩95,512 | ₩96,250 | ₩95,512 | ₩96,236 | +0.76% | 5.7천 |
|---|
| 2026.05.13 | ₩95,566 | ₩95,955 | ₩95,566 | ₩95,844 | +0.29% | 1.3천 |
|---|
| 2026.05.12 | ₩94,889 | ₩95,016 | ₩94,641 | ₩95,016 | +0.13% | 4.7천 |
|---|
| 2026.05.11 | ₩97,792 | ₩97,792 | ₩97,373 | ₩97,373 | -0.43% | 4.1천 |
|---|
| 2026.05.08 | ₩97,631 | ₩97,701 | ₩97,443 | ₩97,701 | +0.07% | 1.4천 |
|---|
| 2026.05.07 | ₩97,383 | ₩97,396 | ₩96,523 | ₩96,523 | -0.88% | 3.8천 |
|---|
| 2026.05.06 | ₩97,162 | ₩97,664 | ₩96,852 | ₩97,644 | +0.50% | 1.1만 |
|---|
| 2026.05.05 | ₩96,096 | ₩96,578 | ₩96,096 | ₩96,337 | +0.25% | 2.9천 |
|---|
| 2026.05.04 | ₩95,070 | ₩95,298 | ₩94,359 | ₩94,387 | -0.72% | 3.4천 |
|---|
| 2026.05.01 | ₩95,244 | ₩95,687 | ₩95,083 | ₩95,083 | -0.17% | 6.3천 |
|---|
| 2026.04.30 | ₩93,949 | ₩95,231 | ₩93,949 | ₩95,193 | +1.32% | 5.1천 |
|---|
| 2026.04.29 | ₩93,917 | ₩93,917 | ₩93,380 | ₩93,380 | -0.57% | 8.8천 |
|---|
| 2026.04.28 | ₩93,615 | ₩93,823 | ₩93,474 | ₩93,689 | +0.08% | 5.6천 |
|---|
| 2026.04.27 | ₩94,533 | ₩94,533 | ₩93,809 | ₩93,809 | -0.77% | 2.8천 |
|---|
| 2026.04.24 | ₩93,729 | ₩94,507 | ₩93,729 | ₩94,466 | +0.79% | 4.4천 |
|---|
| 2026.04.23 | ₩93,796 | ₩94,091 | ₩92,361 | ₩93,048 | -0.80% | 6.7천 |
|---|
| 2026.04.22 | ₩95,137 | ₩95,231 | ₩95,043 | ₩95,231 | +0.10% | 2.2천 |
|---|
| 2026.04.21 | ₩94,527 | ₩94,708 | ₩93,226 | ₩93,226 | -1.38% | 7.7천 |
|---|
| 2026.04.20 | ₩94,533 | ₩94,533 | ₩94,104 | ₩94,238 | -0.31% | 3.9천 |
|---|
| 2026.04.17 | ₩95,056 | ₩95,579 | ₩94,815 | ₩94,850 | -0.22% | 2.5만 |
|---|
| 2026.04.16 | ₩92,522 | ₩92,817 | ₩92,361 | ₩92,670 | +0.16% | 7.4천 |
|---|
| 2026.04.15 | ₩92,023 | ₩92,257 | ₩91,876 | ₩92,241 | +0.24% | 4.8천 |
|---|
| 2026.04.14 | ₩91,704 | ₩92,147 | ₩91,704 | ₩92,141 | +0.48% | 1.3만 |
|---|
| 2026.04.13 | ₩89,800 | ₩91,275 | ₩89,800 | ₩91,221 | +1.58% | 1.5만 |
|---|
| 2026.04.10 | ₩90,269 | ₩90,631 | ₩90,075 | ₩90,202 | -0.07% | 4.2천 |
|---|
| 2026.04.09 | ₩88,996 | ₩90,001 | ₩88,915 | ₩89,720 | +0.81% | 5.4천 |
|---|
| 2026.04.08 | ₩89,921 | ₩89,921 | ₩88,928 | ₩89,492 | -0.48% | 1.1만 |
|---|
| 2026.04.07 | ₩85,456 | ₩85,456 | ₩84,450 | ₩85,390 | -0.08% | 1.2만 |
|---|
| 2026.04.06 | ₩85,724 | ₩85,804 | ₩85,415 | ₩85,492 | -0.27% | 4.1천 |
|---|
| 2026.04.02 | ₩83,846 | ₩85,462 | ₩83,846 | ₩85,110 | +1.51% | 5.2천 |
|---|
| 2026.04.01 | ₩85,616 | ₩86,434 | ₩85,616 | ₩85,965 | +0.41% | 1.1만 |
|---|
| 2026.03.31 | ₩82,747 | ₩85,053 | ₩82,747 | ₩85,053 | +2.79% | 1.9만 |
|---|
| 2026.03.30 | ₩83,793 | ₩83,793 | ₩82,675 | ₩82,877 | -1.09% | 5.8천 |
|---|
| 2026.03.27 | ₩83,786 | ₩84,141 | ₩83,377 | ₩83,578 | -0.25% | 1.5만 |
|---|
| 2026.03.26 | ₩84,678 | ₩85,013 | ₩83,511 | ₩83,511 | -1.38% | 2.9만 |
|---|
| 2026.03.25 | ₩86,304 | ₩86,582 | ₩85,979 | ₩86,078 | -0.26% | 9.8천 |
|---|
| 2026.03.24 | ₩83,860 | ₩84,651 | ₩83,860 | ₩84,209 | +0.42% | 5.8천 |
|---|
| 2026.03.23 | ₩85,187 | ₩86,367 | ₩84,866 | ₩85,818 | +0.74% | 1.9만 |
|---|
| 2026.03.20 | ₩85,818 | ₩85,818 | ₩83,592 | ₩83,871 | -2.27% | 4.5만 |
|---|
| 2026.03.19 | ₩84,892 | ₩86,166 | ₩84,892 | ₩86,059 | +1.37% | 3.6천 |
|---|
| 2026.03.18 | ₩86,274 | ₩86,555 | ₩85,308 | ₩85,321 | -1.10% | 1.8천 |
|---|
| 2026.03.17 | ₩86,582 | ₩86,770 | ₩86,394 | ₩86,515 | -0.08% | 7.5천 |
|---|
| 2026.03.16 | ₩85,603 | ₩86,287 | ₩85,603 | ₩86,059 | +0.53% | 1.1만 |
|---|
| 2026.03.13 | ₩85,818 | ₩85,898 | ₩84,222 | ₩84,314 | -1.75% | 1.7만 |
|---|
| 2026.03.12 | ₩86,367 | ₩86,367 | ₩84,624 | ₩84,626 | -2.02% | 2.1만 |
|---|
| 2026.03.11 | ₩86,837 | ₩86,837 | ₩86,113 | ₩86,475 | -0.42% | 9.6천 |
|---|
| 2026.03.10 | ₩85,844 | ₩87,628 | ₩85,844 | ₩86,180 | +0.39% | 1만 |
|---|
| 2026.03.09 | ₩84,262 | ₩86,394 | ₩83,699 | ₩86,274 | +2.39% | 2만 |
|---|
| 2026.03.06 | ₩84,691 | ₩85,670 | ₩84,504 | ₩85,187 | +0.59% | 2.2만 |
|---|
| 2026.03.05 | ₩85,576 | ₩86,320 | ₩84,478 | ₩85,120 | -0.53% | 3.4만 |
|---|
| 2026.03.04 | ₩86,005 | ₩86,944 | ₩85,777 | ₩86,609 | +0.70% | 3.8만 |
|---|
| 2026.03.03 | ₩87,212 | ₩87,453 | ₩85,140 | ₩87,011 | -0.23% | 3.6만 |
|---|
| 2026.03.02 | ₩90,041 | ₩90,953 | ₩89,787 | ₩90,564 | +0.58% | 8.1천 |
|---|
| 2026.02.27 | ₩91,557 | ₩92,066 | ₩91,516 | ₩92,066 | +0.56% | 8.9천 |
|---|
| 2026.02.26 | ₩93,099 | ₩93,099 | ₩91,503 | ₩92,207 | -0.96% | 2만 |
|---|
| 2026.02.25 | ₩92,502 | ₩92,884 | ₩92,442 | ₩92,804 | +0.33% | 5.8천 |
|---|
| 2026.02.24 | ₩92,227 | ₩92,576 | ₩92,214 | ₩92,401 | +0.19% | 4.8천 |
|---|
| 2026.02.23 | ₩92,254 | ₩92,254 | ₩91,382 | ₩91,436 | -0.89% | 1.3만 |
|---|
| 2026.02.20 | ₩90,564 | ₩92,173 | ₩90,564 | ₩92,173 | +1.78% | 3.7만 |
|---|
| 2026.02.19 | ₩90,712 | ₩90,752 | ₩90,417 | ₩90,752 | +0.04% | 1.8만 |
|---|
| 2026.02.18 | ₩90,833 | ₩91,342 | ₩90,779 | ₩91,007 | +0.19% | 8.9천 |
|---|
| 2026.02.17 | ₩90,511 | ₩90,953 | ₩89,946 | ₩90,739 | +0.25% | 2.6만 |
|---|
| 2026.02.13 | ₩90,296 | ₩90,792 | ₩90,095 | ₩90,766 | +0.52% | 1.8만 |
|---|
| 2026.02.12 | ₩91,530 | ₩91,597 | ₩90,363 | ₩90,484 | -1.14% | 1.6만 |
|---|
| 2026.02.11 | ₩90,953 | ₩91,315 | ₩90,538 | ₩91,315 | +0.40% | 7.1천 |
|---|
| 2026.02.10 | ₩90,377 | ₩90,471 | ₩90,310 | ₩90,347 | -0.03% | 8.1천 |
|---|
| 2026.02.09 | ₩89,666 | ₩90,484 | ₩89,666 | ₩90,390 | +0.81% | 8.3천 |
|---|
| 2026.02.06 | ₩88,419 | ₩89,130 | ₩88,325 | ₩89,130 | +0.80% | 4.7천 |
|---|
| 2026.02.05 | ₩88,419 | ₩88,580 | ₩87,802 | ₩87,829 | -0.67% | 1.1만 |
|---|
| 2026.02.04 | ₩89,559 | ₩89,559 | ₩88,338 | ₩88,633 | -1.03% | 1.7만 |
|---|
| 2026.02.03 | ₩88,982 | ₩89,076 | ₩88,338 | ₩88,772 | -0.24% | 1.5만 |
|---|
| 2026.02.02 | ₩87,480 | ₩88,218 | ₩87,239 | ₩88,191 | +0.81% | 1.1만 |
|---|
| 2026.01.30 | ₩89,010 | ₩89,022 | ₩88,003 | ₩88,325 | -0.77% | 1.6만 |
|---|
| 2026.01.29 | ₩89,344 | ₩89,421 | ₩88,513 | ₩89,421 | +0.09% | 1.1만 |
|---|
| 2026.01.28 | ₩89,559 | ₩89,921 | ₩89,384 | ₩89,921 | +0.40% | 1.2만 |
|---|
| 2026.01.27 | ₩89,223 | ₩89,666 | ₩89,223 | ₩89,666 | +0.50% | 4.9천 |
|---|
| 2026.01.26 | ₩88,218 | ₩88,768 | ₩88,218 | ₩88,660 | +0.50% | 3.1만 |
|---|
| 2026.01.23 | ₩86,944 | ₩88,124 | ₩86,944 | ₩88,124 | +1.36% | 1.4만 |
|---|
| 2026.01.22 | ₩87,668 | ₩88,030 | ₩87,668 | ₩87,829 | +0.18% | 1.3만 |
|---|
| 2026.01.21 | ₩86,810 | ₩87,138 | ₩86,598 | ₩87,038 | +0.26% | 16.9만 |
|---|
| 2026.01.20 | ₩86,019 | ₩86,274 | ₩85,685 | ₩85,858 | -0.19% | 9.2천 |
|---|
| 2026.01.16 | ₩86,408 | ₩86,408 | ₩85,804 | ₩86,019 | -0.45% | 9.3천 |
|---|
| 2026.01.15 | ₩86,542 | ₩86,790 | ₩86,528 | ₩86,528 | -0.02% | 5천 |
|---|
| 2026.01.14 | ₩86,046 | ₩86,126 | ₩85,788 | ₩86,099 | +0.06% | 3.5천 |
|---|
| 2026.01.13 | ₩85,898 | ₩85,898 | ₩85,429 | ₩85,590 | -0.36% | 1.5만 |
|---|
| 2026.01.12 | ₩85,415 | ₩86,113 | ₩85,415 | ₩86,059 | +0.75% | 1.2만 |
|---|
| 2026.01.09 | ₩85,087 | ₩85,429 | ₩85,000 | ₩85,375 | +0.34% | 3.7만 |
|---|
| 2026.01.08 | ₩85,107 | ₩85,107 | ₩84,678 | ₩84,973 | -0.16% | 9천 |
|---|
| 2026.01.07 | ₩85,456 | ₩85,456 | ₩85,174 | ₩85,228 | -0.27% | 5.5천 |
|---|
| 2026.01.06 | ₩85,281 | ₩85,509 | ₩85,254 | ₩85,442 | +0.19% | 1.5만 |
|---|
| 2026.01.05 | ₩84,959 | ₩85,026 | ₩84,557 | ₩85,026 | +0.08% | 6.4천 |
|---|
| 2026.01.02 | ₩84,450 | ₩84,812 | ₩84,423 | ₩84,812 | +0.43% | 6.6천 |
|---|
| 2025.12.31 | ₩83,806 | ₩83,806 | ₩83,578 | ₩83,686 | -0.14% | 1.2만 |
|---|
| 2025.12.30 | ₩84,141 | ₩84,141 | ₩83,471 | ₩83,672 | -0.56% | 2.3만 |
|---|
| 2025.12.29 | ₩83,551 | ₩83,551 | ₩83,211 | ₩83,471 | -0.10% | 1.1만 |
|---|
| 2025.12.26 | ₩83,726 | ₩84,034 | ₩83,726 | ₩84,034 | +0.37% | 1.2만 |
|---|
| 2025.12.24 | ₩83,833 | ₩83,873 | ₩83,766 | ₩83,833 | 0.00% | 4.3천 |
|---|
| 2025.12.23 | ₩83,297 | ₩83,793 | ₩83,297 | ₩83,793 | +0.60% | 9.2천 |
|---|
| 2025.12.22 | ₩83,605 | ₩83,605 | ₩83,283 | ₩83,342 | -0.31% | 6.2천 |
|---|
| 2025.12.19 | ₩83,015 | ₩83,163 | ₩82,908 | ₩82,908 | -0.13% | 1.9만 |
|---|
| 2025.12.18 | ₩82,439 | ₩82,439 | ₩82,103 | ₩82,170 | -0.33% | 8.8만 |
|---|
| 2025.12.17 | ₩82,452 | ₩82,479 | ₩81,647 | ₩81,674 | -0.94% | 5.9천 |
|---|
| 2025.12.16 | ₩82,546 | ₩82,546 | ₩82,063 | ₩82,258 | -0.35% | 1.8만 |
|---|
| 2025.12.15 | ₩84,966 | ₩84,966 | ₩84,443 | ₩84,497 | -0.55% | 4.7천 |
|---|
| 2025.12.12 | ₩84,638 | ₩84,638 | ₩84,084 | ₩84,084 | -0.65% | 1.5천 |
|---|
| 2025.12.11 | ₩84,544 | ₩84,731 | ₩84,477 | ₩84,691 | +0.17% | 9.1천 |
|---|
| 2025.12.10 | ₩84,222 | ₩84,852 | ₩84,128 | ₩84,717 | +0.59% | 5.2천 |
|---|
| 2025.12.09 | ₩84,195 | ₩84,410 | ₩84,195 | ₩84,353 | +0.19% | 3.6천 |
|---|
| 2025.12.08 | ₩84,222 | ₩84,222 | ₩83,887 | ₩84,088 | -0.16% | 8.4천 |
|---|
| 2025.12.05 | ₩85,174 | ₩85,174 | ₩84,487 | ₩84,571 | -0.71% | 7.3천 |
|---|
| 2025.12.04 | ₩85,120 | ₩85,120 | ₩84,557 | ₩84,635 | -0.57% | 5.3천 |
|---|
| 2025.12.03 | ₩84,611 | ₩84,758 | ₩84,530 | ₩84,705 | +0.11% | 4.4천 |
|---|
| 2025.12.02 | ₩84,597 | ₩84,705 | ₩84,477 | ₩84,693 | +0.11% | 1.5만 |
|---|
| 2025.12.01 | ₩84,879 | ₩84,879 | ₩84,571 | ₩84,603 | -0.33% | 8.8천 |
|---|
| 2025.11.28 | ₩84,577 | ₩84,852 | ₩84,577 | ₩84,840 | +0.31% | 1.1만 |
|---|
| 2025.11.26 | ₩84,074 | ₩84,388 | ₩84,061 | ₩84,383 | +0.37% | 6.9천 |
|---|
| 2025.11.25 | ₩83,283 | ₩83,779 | ₩83,203 | ₩83,766 | +0.58% | 6.7천 |
|---|
| 2025.11.24 | ₩82,613 | ₩83,270 | ₩82,613 | ₩83,252 | +0.77% | 4.8천 |
|---|
| 2025.11.21 | ₩82,304 | ₩83,029 | ₩81,902 | ₩82,814 | +0.62% | 1.4만 |
|---|
| 2025.11.20 | ₩84,545 | ₩84,545 | ₩82,986 | ₩82,986 | -1.84% | 3.4천 |
|---|
| 2025.11.19 | ₩84,128 | ₩84,128 | ₩83,672 | ₩83,798 | -0.39% | 5.7천 |
|---|
| 2025.11.18 | ₩83,873 | ₩84,369 | ₩83,806 | ₩84,182 | +0.37% | 5.8천 |
|---|
| 2025.11.17 | ₩85,000 | ₩85,241 | ₩84,430 | ₩84,569 | -0.51% | 2.5만 |
|---|
| 2025.11.14 | ₩85,429 | ₩86,193 | ₩85,429 | ₩85,948 | +0.61% | 4.1천 |
|---|
| 2025.11.13 | ₩86,743 | ₩86,743 | ₩85,523 | ₩85,610 | -1.31% | 6천 |
|---|
| 2025.11.12 | ₩86,220 | ₩86,260 | ₩86,146 | ₩86,212 | -0.01% | 2.7천 |
|---|
| 2025.11.11 | ₩85,791 | ₩86,086 | ₩85,791 | ₩86,086 | +0.34% | 4.9천 |
|---|
| 2025.11.10 | ₩85,844 | ₩86,019 | ₩85,429 | ₩86,019 | +0.20% | 1.4만 |
|---|
| 2025.11.07 | ₩84,490 | ₩84,908 | ₩84,289 | ₩84,908 | +0.50% | 5.8천 |
|---|
| 2025.11.06 | ₩85,415 | ₩85,469 | ₩85,094 | ₩85,254 | -0.19% | 1.4만 |
|---|
| 2025.11.05 | ₩85,657 | ₩86,032 | ₩85,643 | ₩86,009 | +0.41% | 2.5천 |
|---|
| 2025.11.04 | ₩85,590 | ₩85,590 | ₩85,053 | ₩85,053 | -0.63% | 1.9천 |
|---|
| 2025.11.03 | ₩86,515 | ₩86,716 | ₩86,515 | ₩86,589 | +0.09% | 3.9천 |
|---|
| 2025.10.31 | ₩85,901 | ₩86,020 | ₩85,764 | ₩86,020 | +0.14% | 4.9천 |
|---|
| 2025.10.30 | ₩86,260 | ₩86,260 | ₩86,005 | ₩86,005 | -0.30% | 6.9천 |
|---|
| 2025.10.29 | ₩87,601 | ₩87,601 | ₩86,826 | ₩86,826 | -0.88% | 4.6천 |
|---|
| 2025.10.28 | ₩86,783 | ₩86,917 | ₩86,501 | ₩86,838 | +0.06% | 9천 |
|---|
| 2025.10.27 | ₩86,636 | ₩86,823 | ₩86,569 | ₩86,823 | +0.22% | 3.2천 |
|---|
| 2025.10.24 | ₩86,274 | ₩86,274 | ₩86,126 | ₩86,206 | -0.08% | 2천 |
|---|
| 2025.10.23 | ₩85,576 | ₩85,885 | ₩85,576 | ₩85,706 | +0.15% | 2.3천 |
|---|
| 2025.10.22 | ₩85,952 | ₩85,952 | ₩85,268 | ₩85,549 | -0.47% | 5.3천 |
|---|
| 2025.10.21 | ₩85,536 | ₩85,630 | ₩85,454 | ₩85,454 | -0.10% | 2.6천 |
|---|
| 2025.10.20 | ₩85,642 | ₩86,032 | ₩85,606 | ₩86,032 | +0.46% | 2.9천 |
|---|
| 2025.10.17 | ₩84,799 | ₩85,161 | ₩84,799 | ₩85,085 | +0.34% | 1.4만 |
|---|
| 2025.10.16 | ₩85,777 | ₩85,831 | ₩85,625 | ₩85,634 | -0.17% | 5.2천 |
|---|
| 2025.10.15 | ₩85,603 | ₩85,603 | ₩85,107 | ₩85,387 | -0.25% | 2.9천 |
|---|
| 2025.10.14 | ₩83,659 | ₩84,249 | ₩83,659 | ₩83,936 | +0.33% | 3.4천 |
|---|
| 2025.10.13 | ₩85,254 | ₩85,254 | ₩84,839 | ₩85,115 | -0.16% | 2.7천 |
|---|
| 2025.10.10 | ₩85,685 | ₩85,764 | ₩83,069 | ₩83,082 | -3.04% | 1.8만 |
|---|