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 | ₩93,526 | ₩93,726 | ₩93,525 | ₩93,726 | +0.21% | 3.4천 |
| 2026.10.08 | ₩93,312 | ₩93,419 | ₩92,621 | ₩92,786 | -0.56% | 1.4만 |
| 2026.10.07 | ₩93,674 | ₩94,022 | ₩93,392 | ₩93,888 | +0.23% | 2.5만 |
| 2026.10.06 | ₩94,961 | ₩94,961 | ₩94,520 | ₩94,520 | -0.46% | 5.1만 |
| 2026.10.05 | ₩93,768 | ₩94,532 | ₩93,768 | ₩94,293 | +0.56% | 8.3천 |
| 2026.10.02 | ₩93,392 | ₩93,392 | ₩92,856 | ₩93,263 | -0.14% | 5.2천 |
| 2026.10.01 | ₩91,836 | ₩91,904 | ₩91,246 | ₩91,890 | +0.06% | 1.1만 |
| 2026.09.30 | ₩92,319 | ₩92,319 | ₩91,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,971 |
| -0.38% |
| 1.5만 |
| 2026.09.29 | ₩92,064 | ₩92,209 | ₩91,796 | ₩92,209 | +0.16% | 5.5천 |
|---|
| 2026.09.28 | ₩91,662 | ₩91,930 | ₩91,139 | ₩91,769 | +0.12% | 1만 |
|---|
| 2026.09.25 | ₩91,836 | ₩92,252 | ₩91,649 | ₩92,091 | +0.28% | 1.2만 |
|---|
| 2026.09.24 | ₩91,421 | ₩91,769 | ₩91,045 | ₩91,421 | 0.00% | 1.6만 |
|---|
| 2026.09.23 | ₩92,614 | ₩92,614 | ₩91,427 | ₩91,676 | -1.01% | 1.1만 |
|---|
| 2026.09.22 | ₩93,124 | ₩93,285 | ₩92,876 | ₩93,234 | +0.12% | 9.6천 |
|---|
| 2026.09.21 | ₩92,722 | ₩93,419 | ₩92,655 | ₩93,373 | +0.70% | 7천 |
|---|
| 2026.09.18 | ₩91,528 | ₩91,816 | ₩91,381 | ₩91,816 | +0.32% | 3.3천 |
|---|
| 2026.09.17 | ₩91,635 | ₩91,743 | ₩91,635 | ₩91,712 | +0.08% | 6.8천 |
|---|
| 2026.09.16 | ₩90,992 | ₩91,260 | ₩89,872 | ₩90,277 | -0.79% | 4.1천 |
|---|
| 2026.09.15 | ₩90,536 | ₩90,536 | ₩89,986 | ₩90,254 | -0.31% | 1.5만 |
|---|
| 2026.09.14 | ₩91,059 | ₩91,521 | ₩90,777 | ₩91,072 | +0.01% | 1.4만 |
|---|
| 2026.09.11 | ₩93,003 | ₩93,003 | ₩92,601 | ₩92,747 | -0.28% | 7.8천 |
|---|
| 2026.09.10 | ₩92,346 | ₩92,346 | ₩91,743 | ₩91,971 | -0.41% | 6만 |
|---|
| 2026.09.09 | ₩93,781 | ₩93,781 | ₩93,325 | ₩93,406 | -0.40% | 2.6만 |
|---|
| 2026.09.08 | ₩93,888 | ₩93,892 | ₩93,520 | ₩93,526 | -0.39% | 7천 |
|---|
| 2026.09.04 | ₩94,418 | ₩94,739 | ₩94,418 | ₩94,739 | +0.34% | 1.7천 |
|---|
| 2026.09.03 | ₩93,258 | ₩93,882 | ₩93,204 | ₩93,780 | +0.56% | 6.2천 |
|---|
| 2026.09.02 | ₩93,117 | ₩93,540 | ₩93,117 | ₩93,540 | +0.45% | 3.9천 |
|---|
| 2026.09.01 | ₩93,191 | ₩93,412 | ₩92,735 | ₩92,880 | -0.33% | 1.5만 |
|---|
| 2026.08.31 | ₩93,835 | ₩93,835 | ₩92,950 | ₩93,204 | -0.67% | 9.6천 |
|---|
| 2026.08.28 | ₩94,323 | ₩94,358 | ₩93,379 | ₩93,511 | -0.86% | 2.4천 |
|---|
| 2026.08.27 | ₩93,566 | ₩93,768 | ₩93,520 | ₩93,675 | +0.12% | 1.1만 |
|---|
| 2026.08.26 | ₩93,231 | ₩93,271 | ₩92,829 | ₩92,924 | -0.33% | 1.3만 |
|---|
| 2026.08.25 | ₩92,252 | ₩92,630 | ₩92,145 | ₩92,630 | +0.41% | 9.2천 |
|---|
| 2026.08.24 | ₩91,059 | ₩91,112 | ₩90,857 | ₩90,985 | -0.08% | 6.3천 |
|---|
| 2026.08.21 | ₩91,220 | ₩91,454 | ₩91,169 | ₩91,246 | +0.03% | 3.5천 |
|---|
| 2026.08.20 | ₩91,112 | ₩91,394 | ₩90,898 | ₩91,140 | +0.03% | 1.2만 |
|---|
| 2026.08.19 | ₩91,488 | ₩91,541 | ₩91,153 | ₩91,218 | -0.29% | 1.7만 |
|---|
| 2026.08.18 | ₩91,367 | ₩91,367 | ₩90,187 | ₩90,187 | -1.29% | 1.4만 |
|---|
| 2026.08.17 | ₩92,365 | ₩92,869 | ₩92,292 | ₩92,299 | -0.07% | 1.1만 |
|---|
| 2026.08.14 | ₩91,850 | ₩92,031 | ₩91,488 | ₩91,716 | -0.15% | 9.7천 |
|---|
| 2026.08.13 | ₩91,997 | ₩92,132 | ₩91,850 | ₩91,887 | -0.12% | 1.2만 |
|---|
| 2026.08.12 | ₩92,145 | ₩92,158 | ₩91,890 | ₩92,051 | -0.10% | 2.5만 |
|---|
| 2026.08.11 | ₩91,595 | ₩91,622 | ₩91,126 | ₩91,199 | -0.43% | 8천 |
|---|
| 2026.08.10 | ₩91,783 | ₩91,917 | ₩90,562 | ₩91,045 | -0.80% | 7.6만 |
|---|
| 2026.08.07 | ₩90,334 | ₩90,849 | ₩90,334 | ₩90,849 | +0.57% | 5.7천 |
|---|
| 2026.08.06 | ₩90,080 | ₩90,790 | ₩90,039 | ₩90,348 | +0.30% | 1.1만 |
|---|
| 2026.08.05 | ₩89,852 | ₩90,080 | ₩89,671 | ₩89,744 | -0.12% | 1.7만 |
|---|
| 2026.08.04 | ₩89,195 | ₩89,758 | ₩89,047 | ₩89,660 | +0.52% | 8.8천 |
|---|
| 2026.08.03 | ₩85,641 | ₩86,673 | ₩85,641 | ₩86,673 | +1.21% | 3.1만 |
|---|
| 2026.07.31 | ₩85,480 | ₩85,480 | ₩84,420 | ₩84,863 | -0.72% | 2만 |
|---|
| 2026.07.30 | ₩84,152 | ₩85,225 | ₩84,139 | ₩85,169 | +1.21% | 2.4만 |
|---|
| 2026.07.29 | ₩84,206 | ₩90,522 | ₩83,535 | ₩83,566 | -0.76% | 2.6만 |
|---|
| 2026.07.28 | ₩85,507 | ₩86,056 | ₩85,024 | ₩85,714 | +0.24% | 2.4만 |
|---|
| 2026.07.27 | ₩87,128 | ₩87,237 | ₩86,653 | ₩87,198 | +0.08% | 3.1만 |
|---|
| 2026.07.24 | ₩87,304 | ₩87,840 | ₩87,069 | ₩87,116 | -0.22% | 1.8만 |
|---|
| 2026.07.23 | ₩88,578 | ₩88,578 | ₩87,746 | ₩88,057 | -0.59% | 8.4천 |
|---|
| 2026.07.22 | ₩88,343 | ₩88,859 | ₩88,343 | ₩88,629 | +0.32% | 2만 |
|---|
| 2026.07.21 | ₩88,135 | ₩88,672 | ₩88,135 | ₩88,528 | +0.45% | 9.4천 |
|---|
| 2026.07.20 | ₩87,827 | ₩87,827 | ₩86,978 | ₩86,978 | -0.97% | 1.2만 |
|---|
| 2026.07.17 | ₩87,572 | ₩88,390 | ₩87,572 | ₩87,974 | +0.46% | 1.6만 |
|---|
| 2026.07.16 | ₩89,771 | ₩89,879 | ₩89,302 | ₩89,583 | -0.21% | 1.2만 |
|---|
| 2026.07.15 | ₩90,549 | ₩90,750 | ₩89,838 | ₩90,495 | -0.06% | 1.6만 |
|---|
| 2026.07.14 | ₩90,093 | ₩90,482 | ₩89,946 | ₩90,368 | +0.31% | 7.8천 |
|---|
| 2026.07.13 | ₩90,750 | ₩90,992 | ₩90,026 | ₩90,136 | -0.68% | 8천 |
|---|
| 2026.07.10 | ₩91,917 | ₩92,400 | ₩91,917 | ₩92,338 | +0.46% | 1.6만 |
|---|
| 2026.07.09 | ₩91,112 | ₩91,461 | ₩90,898 | ₩91,313 | +0.22% | 5천 |
|---|
| 2026.07.08 | ₩89,986 | ₩90,552 | ₩89,372 | ₩90,552 | +0.63% | 1.6만 |
|---|
| 2026.07.07 | ₩91,474 | ₩91,488 | ₩90,467 | ₩90,817 | -0.72% | 6.8천 |
|---|
| 2026.07.06 | ₩93,030 | ₩93,258 | ₩93,030 | ₩93,156 | +0.14% | 9.7천 |
|---|
| 2026.07.02 | ₩92,789 | ₩92,883 | ₩91,005 | ₩91,806 | -1.06% | 3만 |
|---|
| 2026.07.01 | ₩92,319 | ₩92,487 | ₩91,783 | ₩91,783 | -0.58% | 4천 |
|---|
| 2026.06.30 | ₩92,467 | ₩93,100 | ₩92,467 | ₩92,970 | +0.54% | 7천 |
|---|
| 2026.06.29 | ₩90,965 | ₩92,078 | ₩90,965 | ₩92,027 | +1.17% | 8.6천 |
|---|
| 2026.06.26 | ₩90,670 | ₩91,448 | ₩90,522 | ₩91,067 | +0.44% | 1.9만 |
|---|
| 2026.06.25 | ₩92,252 | ₩92,440 | ₩91,360 | ₩91,599 | -0.71% | 2.3만 |
|---|
| 2026.06.24 | ₩92,333 | ₩92,467 | ₩91,689 | ₩92,109 | -0.24% | 3.2천 |
|---|
| 2026.06.23 | ₩92,614 | ₩92,963 | ₩92,239 | ₩92,292 | -0.35% | 8.4천 |
|---|
| 2026.06.22 | ₩96,141 | ₩96,410 | ₩96,021 | ₩96,047 | -0.10% | 9.6천 |
|---|
| 2026.06.18 | ₩96,329 | ₩96,342 | ₩96,034 | ₩96,141 | -0.19% | 3.3천 |
|---|
| 2026.06.17 | ₩96,175 | ₩96,403 | ₩94,773 | ₩94,773 | -1.46% | 7.3천 |
|---|
| 2026.06.16 | ₩96,021 | ₩96,061 | ₩95,431 | ₩95,441 | -0.60% | 2만 |
|---|
| 2026.06.15 | ₩96,919 | ₩97,120 | ₩96,825 | ₩96,919 | 0.00% | 2.4만 |
|---|
| 2026.06.12 | ₩94,452 | ₩95,082 | ₩94,022 | ₩94,800 | +0.37% | 3.9만 |
|---|
| 2026.06.11 | ₩91,997 | ₩94,198 | ₩91,622 | ₩94,198 | +2.39% | 8.9천 |
|---|
| 2026.06.10 | ₩91,139 | ₩91,877 | ₩90,630 | ₩90,630 | -0.56% | 8.3천 |
|---|
| 2026.06.09 | ₩93,204 | ₩93,204 | ₩90,965 | ₩91,462 | -1.87% | 3.3만 |
|---|
| 2026.06.08 | ₩91,917 | ₩92,132 | ₩91,568 | ₩91,582 | -0.36% | 1.9만 |
|---|
| 2026.06.05 | ₩93,137 | ₩93,137 | ₩91,166 | ₩91,241 | -2.04% | 1.7만 |
|---|
| 2026.06.04 | ₩95,256 | ₩95,873 | ₩95,048 | ₩95,793 | +0.56% | 5.9천 |
|---|
| 2026.06.03 | ₩95,404 | ₩95,457 | ₩95,055 | ₩95,216 | -0.20% | 5천 |
|---|
| 2026.06.02 | ₩95,296 | ₩96,423 | ₩95,296 | ₩96,423 | +1.18% | 1.6만 |
|---|
| 2026.06.01 | ₩95,578 | ₩96,852 | ₩95,578 | ₩96,687 | +1.16% | 2.3만 |
|---|
| 2026.05.29 | ₩95,980 | ₩96,074 | ₩95,726 | ₩95,726 | -0.27% | 8천 |
|---|
| 2026.05.28 | ₩95,243 | ₩96,235 | ₩95,243 | ₩96,159 | +0.96% | 3.5천 |
|---|
| 2026.05.27 | ₩96,316 | ₩96,316 | ₩95,685 | ₩95,805 | -0.53% | 8천 |
|---|
| 2026.05.26 | ₩97,059 | ₩97,343 | ₩96,825 | ₩97,343 | +0.29% | 2.1만 |
|---|
| 2026.05.22 | ₩94,800 | ₩94,834 | ₩94,478 | ₩94,551 | -0.26% | 1.1만 |
|---|
| 2026.05.21 | ₩92,923 | ₩93,821 | ₩92,789 | ₩93,597 | +0.73% | 9.1천 |
|---|
| 2026.05.20 | ₩91,863 | ₩93,017 | ₩91,568 | ₩93,017 | +1.26% | 1.9만 |
|---|
| 2026.05.19 | ₩91,662 | ₩92,118 | ₩91,220 | ₩91,922 | +0.28% | 4.3천 |
|---|
| 2026.05.18 | ₩93,620 | ₩93,620 | ₩92,614 | ₩93,057 | -0.60% | 7천 |
|---|
| 2026.05.15 | ₩93,285 | ₩93,835 | ₩93,285 | ₩93,423 | +0.15% | 4.7천 |
|---|
| 2026.05.14 | ₩95,524 | ₩96,262 | ₩95,524 | ₩96,249 | +0.76% | 5.7천 |
|---|
| 2026.05.13 | ₩95,578 | ₩95,967 | ₩95,578 | ₩95,856 | +0.29% | 1.3천 |
|---|
| 2026.05.12 | ₩94,901 | ₩95,028 | ₩94,653 | ₩95,028 | +0.13% | 4.7천 |
|---|
| 2026.05.11 | ₩97,804 | ₩97,804 | ₩97,386 | ₩97,386 | -0.43% | 4.1천 |
|---|
| 2026.05.08 | ₩97,643 | ₩97,713 | ₩97,456 | ₩97,713 | +0.07% | 1.4천 |
|---|
| 2026.05.07 | ₩97,395 | ₩97,409 | ₩96,536 | ₩96,536 | -0.88% | 3.8천 |
|---|
| 2026.05.06 | ₩97,174 | ₩97,677 | ₩96,864 | ₩97,657 | +0.50% | 1.1만 |
|---|
| 2026.05.05 | ₩96,108 | ₩96,591 | ₩96,108 | ₩96,349 | +0.25% | 2.9천 |
|---|
| 2026.05.04 | ₩95,082 | ₩95,310 | ₩94,371 | ₩94,399 | -0.72% | 3.4천 |
|---|
| 2026.05.01 | ₩95,256 | ₩95,699 | ₩95,095 | ₩95,095 | -0.17% | 6.3천 |
|---|
| 2026.04.30 | ₩93,961 | ₩95,243 | ₩93,961 | ₩95,205 | +1.32% | 5.1천 |
|---|
| 2026.04.29 | ₩93,929 | ₩93,929 | ₩93,392 | ₩93,392 | -0.57% | 8.8천 |
|---|
| 2026.04.28 | ₩93,627 | ₩93,835 | ₩93,486 | ₩93,701 | +0.08% | 5.6천 |
|---|
| 2026.04.27 | ₩94,545 | ₩94,545 | ₩93,821 | ₩93,821 | -0.77% | 2.8천 |
|---|
| 2026.04.24 | ₩93,741 | ₩94,519 | ₩93,741 | ₩94,478 | +0.79% | 4.4천 |
|---|
| 2026.04.23 | ₩93,808 | ₩94,103 | ₩92,373 | ₩93,060 | -0.80% | 6.7천 |
|---|
| 2026.04.22 | ₩95,149 | ₩95,243 | ₩95,055 | ₩95,243 | +0.10% | 2.2천 |
|---|
| 2026.04.21 | ₩94,539 | ₩94,720 | ₩93,238 | ₩93,238 | -1.38% | 7.7천 |
|---|
| 2026.04.20 | ₩94,545 | ₩94,545 | ₩94,116 | ₩94,250 | -0.31% | 3.9천 |
|---|
| 2026.04.17 | ₩95,068 | ₩95,591 | ₩94,827 | ₩94,862 | -0.22% | 2.5만 |
|---|
| 2026.04.16 | ₩92,534 | ₩92,829 | ₩92,373 | ₩92,681 | +0.16% | 7.4천 |
|---|
| 2026.04.15 | ₩92,035 | ₩92,268 | ₩91,887 | ₩92,252 | +0.24% | 4.8천 |
|---|
| 2026.04.14 | ₩91,716 | ₩92,158 | ₩91,716 | ₩92,153 | +0.48% | 1.3만 |
|---|
| 2026.04.13 | ₩89,811 | ₩91,287 | ₩89,811 | ₩91,233 | +1.58% | 1.5만 |
|---|
| 2026.04.10 | ₩90,281 | ₩90,643 | ₩90,086 | ₩90,214 | -0.07% | 4.2천 |
|---|
| 2026.04.09 | ₩89,007 | ₩90,013 | ₩88,926 | ₩89,731 | +0.81% | 5.4천 |
|---|
| 2026.04.08 | ₩89,932 | ₩89,932 | ₩88,940 | ₩89,503 | -0.48% | 1.1만 |
|---|
| 2026.04.07 | ₩85,466 | ₩85,466 | ₩84,461 | ₩85,401 | -0.08% | 1.2만 |
|---|
| 2026.04.06 | ₩85,735 | ₩85,815 | ₩85,426 | ₩85,503 | -0.27% | 4.1천 |
|---|
| 2026.04.02 | ₩83,857 | ₩85,473 | ₩83,857 | ₩85,120 | +1.51% | 5.2천 |
|---|
| 2026.04.01 | ₩85,627 | ₩86,445 | ₩85,627 | ₩85,976 | +0.41% | 1.1만 |
|---|
| 2026.03.31 | ₩82,757 | ₩85,064 | ₩82,757 | ₩85,064 | +2.79% | 1.9만 |
|---|
| 2026.03.30 | ₩83,803 | ₩83,803 | ₩82,685 | ₩82,888 | -1.09% | 5.8천 |
|---|
| 2026.03.27 | ₩83,797 | ₩84,152 | ₩83,388 | ₩83,589 | -0.25% | 1.5만 |
|---|
| 2026.03.26 | ₩84,689 | ₩85,024 | ₩83,522 | ₩83,522 | -1.38% | 2.9만 |
|---|
| 2026.03.25 | ₩86,315 | ₩86,593 | ₩85,989 | ₩86,089 | -0.26% | 9.8천 |
|---|
| 2026.03.24 | ₩83,871 | ₩84,662 | ₩83,871 | ₩84,219 | +0.42% | 5.8천 |
|---|
| 2026.03.23 | ₩85,198 | ₩86,378 | ₩84,876 | ₩85,828 | +0.74% | 1.9만 |
|---|
| 2026.03.20 | ₩85,828 | ₩85,828 | ₩83,602 | ₩83,881 | -2.27% | 4.5만 |
|---|
| 2026.03.19 | ₩84,903 | ₩86,177 | ₩84,903 | ₩86,070 | +1.37% | 3.6천 |
|---|
| 2026.03.18 | ₩86,284 | ₩86,566 | ₩85,319 | ₩85,332 | -1.10% | 1.8천 |
|---|
| 2026.03.17 | ₩86,593 | ₩86,781 | ₩86,405 | ₩86,526 | -0.08% | 7.5천 |
|---|
| 2026.03.16 | ₩85,614 | ₩86,298 | ₩85,614 | ₩86,070 | +0.53% | 1.1만 |
|---|
| 2026.03.13 | ₩85,828 | ₩85,909 | ₩84,233 | ₩84,325 | -1.75% | 1.7만 |
|---|
| 2026.03.12 | ₩86,378 | ₩86,378 | ₩84,635 | ₩84,636 | -2.02% | 2.1만 |
|---|
| 2026.03.11 | ₩86,848 | ₩86,848 | ₩86,124 | ₩86,486 | -0.42% | 9.6천 |
|---|
| 2026.03.10 | ₩85,855 | ₩87,639 | ₩85,855 | ₩86,191 | +0.39% | 1만 |
|---|
| 2026.03.09 | ₩84,273 | ₩86,405 | ₩83,710 | ₩86,284 | +2.39% | 2만 |
|---|
| 2026.03.06 | ₩84,702 | ₩85,681 | ₩84,514 | ₩85,198 | +0.59% | 2.2만 |
|---|
| 2026.03.05 | ₩85,587 | ₩86,331 | ₩84,489 | ₩85,131 | -0.53% | 3.4만 |
|---|
| 2026.03.04 | ₩86,016 | ₩86,955 | ₩85,788 | ₩86,620 | +0.70% | 3.8만 |
|---|
| 2026.03.03 | ₩87,223 | ₩87,465 | ₩85,151 | ₩87,022 | -0.23% | 3.6만 |
|---|
| 2026.03.02 | ₩90,053 | ₩90,965 | ₩89,798 | ₩90,576 | +0.58% | 8.1천 |
|---|
| 2026.02.27 | ₩91,568 | ₩92,078 | ₩91,528 | ₩92,078 | +0.56% | 8.9천 |
|---|
| 2026.02.26 | ₩93,110 | ₩93,110 | ₩91,515 | ₩92,219 | -0.96% | 2만 |
|---|
| 2026.02.25 | ₩92,514 | ₩92,896 | ₩92,453 | ₩92,815 | +0.33% | 5.8천 |
|---|
| 2026.02.24 | ₩92,239 | ₩92,587 | ₩92,225 | ₩92,413 | +0.19% | 4.8천 |
|---|
| 2026.02.23 | ₩92,266 | ₩92,266 | ₩91,394 | ₩91,448 | -0.89% | 1.3만 |
|---|
| 2026.02.20 | ₩90,576 | ₩92,185 | ₩90,576 | ₩92,185 | +1.78% | 3.7만 |
|---|
| 2026.02.19 | ₩90,723 | ₩90,764 | ₩90,428 | ₩90,764 | +0.04% | 1.8만 |
|---|
| 2026.02.18 | ₩90,844 | ₩91,354 | ₩90,790 | ₩91,018 | +0.19% | 8.9천 |
|---|
| 2026.02.17 | ₩90,522 | ₩90,965 | ₩89,958 | ₩90,750 | +0.25% | 2.6만 |
|---|
| 2026.02.13 | ₩90,308 | ₩90,804 | ₩90,106 | ₩90,777 | +0.52% | 1.8만 |
|---|
| 2026.02.12 | ₩91,541 | ₩91,608 | ₩90,375 | ₩90,495 | -1.14% | 1.6만 |
|---|
| 2026.02.11 | ₩90,965 | ₩91,327 | ₩90,549 | ₩91,327 | +0.40% | 7.1천 |
|---|
| 2026.02.10 | ₩90,388 | ₩90,482 | ₩90,321 | ₩90,359 | -0.03% | 8.1천 |
|---|
| 2026.02.09 | ₩89,677 | ₩90,495 | ₩89,677 | ₩90,402 | +0.81% | 8.3천 |
|---|
| 2026.02.06 | ₩88,430 | ₩89,141 | ₩88,336 | ₩89,141 | +0.80% | 4.7천 |
|---|
| 2026.02.05 | ₩88,430 | ₩88,591 | ₩87,813 | ₩87,840 | -0.67% | 1.1만 |
|---|
| 2026.02.04 | ₩89,570 | ₩89,570 | ₩88,350 | ₩88,645 | -1.03% | 1.7만 |
|---|
| 2026.02.03 | ₩88,993 | ₩89,087 | ₩88,350 | ₩88,783 | -0.24% | 1.5만 |
|---|
| 2026.02.02 | ₩87,491 | ₩88,229 | ₩87,250 | ₩88,202 | +0.81% | 1.1만 |
|---|
| 2026.01.30 | ₩89,022 | ₩89,034 | ₩88,014 | ₩88,336 | -0.77% | 1.6만 |
|---|
| 2026.01.29 | ₩89,355 | ₩89,432 | ₩88,524 | ₩89,432 | +0.09% | 1.1만 |
|---|
| 2026.01.28 | ₩89,570 | ₩89,932 | ₩89,396 | ₩89,932 | +0.40% | 1.2만 |
|---|
| 2026.01.27 | ₩89,235 | ₩89,677 | ₩89,235 | ₩89,677 | +0.50% | 4.9천 |
|---|
| 2026.01.26 | ₩88,229 | ₩88,779 | ₩88,229 | ₩88,672 | +0.50% | 3.1만 |
|---|
| 2026.01.23 | ₩86,955 | ₩88,135 | ₩86,955 | ₩88,135 | +1.36% | 1.4만 |
|---|
| 2026.01.22 | ₩87,679 | ₩88,041 | ₩87,679 | ₩87,840 | +0.18% | 1.3만 |
|---|
| 2026.01.21 | ₩86,821 | ₩87,149 | ₩86,609 | ₩87,049 | +0.26% | 16.9만 |
|---|
| 2026.01.20 | ₩86,030 | ₩86,284 | ₩85,696 | ₩85,869 | -0.19% | 9.2천 |
|---|
| 2026.01.16 | ₩86,419 | ₩86,419 | ₩85,815 | ₩86,030 | -0.45% | 9.3천 |
|---|
| 2026.01.15 | ₩86,553 | ₩86,801 | ₩86,539 | ₩86,539 | -0.02% | 5천 |
|---|
| 2026.01.14 | ₩86,056 | ₩86,137 | ₩85,799 | ₩86,110 | +0.06% | 3.5천 |
|---|
| 2026.01.13 | ₩85,909 | ₩85,909 | ₩85,440 | ₩85,601 | -0.36% | 1.5만 |
|---|
| 2026.01.12 | ₩85,426 | ₩86,124 | ₩85,426 | ₩86,070 | +0.75% | 1.2만 |
|---|
| 2026.01.09 | ₩85,098 | ₩85,440 | ₩85,010 | ₩85,386 | +0.34% | 3.7만 |
|---|
| 2026.01.08 | ₩85,118 | ₩85,118 | ₩84,689 | ₩84,984 | -0.16% | 9천 |
|---|
| 2026.01.07 | ₩85,466 | ₩85,466 | ₩85,185 | ₩85,238 | -0.27% | 5.5천 |
|---|
| 2026.01.06 | ₩85,292 | ₩85,520 | ₩85,265 | ₩85,453 | +0.19% | 1.5만 |
|---|
| 2026.01.05 | ₩84,970 | ₩85,037 | ₩84,568 | ₩85,037 | +0.08% | 6.4천 |
|---|
| 2026.01.02 | ₩84,461 | ₩84,823 | ₩84,434 | ₩84,823 | +0.43% | 6.6천 |
|---|
| 2025.12.31 | ₩83,817 | ₩83,817 | ₩83,589 | ₩83,696 | -0.14% | 1.2만 |
|---|
| 2025.12.30 | ₩84,152 | ₩84,152 | ₩83,482 | ₩83,683 | -0.56% | 2.3만 |
|---|
| 2025.12.29 | ₩83,562 | ₩83,562 | ₩83,221 | ₩83,482 | -0.10% | 1.1만 |
|---|
| 2025.12.26 | ₩83,736 | ₩84,045 | ₩83,736 | ₩84,045 | +0.37% | 1.2만 |
|---|
| 2025.12.24 | ₩83,844 | ₩83,884 | ₩83,777 | ₩83,844 | 0.00% | 4.3천 |
|---|
| 2025.12.23 | ₩83,307 | ₩83,803 | ₩83,307 | ₩83,803 | +0.60% | 9.2천 |
|---|
| 2025.12.22 | ₩83,616 | ₩83,616 | ₩83,294 | ₩83,353 | -0.31% | 6.2천 |
|---|
| 2025.12.19 | ₩83,026 | ₩83,173 | ₩82,918 | ₩82,918 | -0.13% | 1.9만 |
|---|
| 2025.12.18 | ₩82,449 | ₩82,449 | ₩82,114 | ₩82,181 | -0.33% | 8.8만 |
|---|
| 2025.12.17 | ₩82,462 | ₩82,489 | ₩81,658 | ₩81,685 | -0.94% | 5.9천 |
|---|
| 2025.12.16 | ₩82,556 | ₩82,556 | ₩82,073 | ₩82,268 | -0.35% | 1.8만 |
|---|
| 2025.12.15 | ₩84,977 | ₩84,977 | ₩84,454 | ₩84,508 | -0.55% | 4.7천 |
|---|
| 2025.12.12 | ₩84,648 | ₩84,648 | ₩84,094 | ₩84,094 | -0.65% | 1.5천 |
|---|
| 2025.12.11 | ₩84,554 | ₩84,742 | ₩84,487 | ₩84,702 | +0.17% | 9.1천 |
|---|
| 2025.12.10 | ₩84,233 | ₩84,863 | ₩84,139 | ₩84,727 | +0.59% | 5.2천 |
|---|
| 2025.12.09 | ₩84,206 | ₩84,420 | ₩84,206 | ₩84,364 | +0.19% | 3.6천 |
|---|
| 2025.12.08 | ₩84,233 | ₩84,233 | ₩83,897 | ₩84,098 | -0.16% | 8.4천 |
|---|
| 2025.12.05 | ₩85,185 | ₩85,185 | ₩84,498 | ₩84,581 | -0.71% | 7.3천 |
|---|
| 2025.12.04 | ₩85,131 | ₩85,131 | ₩84,568 | ₩84,646 | -0.57% | 5.3천 |
|---|
| 2025.12.03 | ₩84,622 | ₩84,769 | ₩84,541 | ₩84,715 | +0.11% | 4.4천 |
|---|
| 2025.12.02 | ₩84,608 | ₩84,715 | ₩84,487 | ₩84,703 | +0.11% | 1.5만 |
|---|
| 2025.12.01 | ₩84,890 | ₩84,890 | ₩84,581 | ₩84,613 | -0.33% | 8.8천 |
|---|
| 2025.11.28 | ₩84,588 | ₩84,863 | ₩84,588 | ₩84,851 | +0.31% | 1.1만 |
|---|
| 2025.11.26 | ₩84,085 | ₩84,399 | ₩84,072 | ₩84,394 | +0.37% | 6.9천 |
|---|
| 2025.11.25 | ₩83,294 | ₩83,790 | ₩83,213 | ₩83,777 | +0.58% | 6.7천 |
|---|
| 2025.11.24 | ₩82,623 | ₩83,280 | ₩82,623 | ₩83,263 | +0.77% | 4.8천 |
|---|
| 2025.11.21 | ₩82,315 | ₩83,039 | ₩81,913 | ₩82,824 | +0.62% | 1.4만 |
|---|
| 2025.11.20 | ₩84,556 | ₩84,556 | ₩82,996 | ₩82,996 | -1.84% | 3.4천 |
|---|
| 2025.11.19 | ₩84,139 | ₩84,139 | ₩83,683 | ₩83,809 | -0.39% | 5.7천 |
|---|
| 2025.11.18 | ₩83,884 | ₩84,380 | ₩83,817 | ₩84,192 | +0.37% | 5.8천 |
|---|
| 2025.11.17 | ₩85,010 | ₩85,252 | ₩84,440 | ₩84,580 | -0.51% | 2.5만 |
|---|
| 2025.11.14 | ₩85,440 | ₩86,204 | ₩85,440 | ₩85,959 | +0.61% | 4.1천 |
|---|
| 2025.11.13 | ₩86,754 | ₩86,754 | ₩85,533 | ₩85,621 | -1.31% | 6천 |
|---|
| 2025.11.12 | ₩86,231 | ₩86,271 | ₩86,157 | ₩86,223 | -0.01% | 2.7천 |
|---|
| 2025.11.11 | ₩85,802 | ₩86,097 | ₩85,802 | ₩86,097 | +0.34% | 4.9천 |
|---|
| 2025.11.10 | ₩85,855 | ₩86,030 | ₩85,440 | ₩86,030 | +0.20% | 1.4만 |
|---|
| 2025.11.07 | ₩84,501 | ₩84,919 | ₩84,300 | ₩84,919 | +0.50% | 5.8천 |
|---|
| 2025.11.06 | ₩85,426 | ₩85,480 | ₩85,104 | ₩85,265 | -0.19% | 1.4만 |
|---|
| 2025.11.05 | ₩85,668 | ₩86,043 | ₩85,654 | ₩86,020 | +0.41% | 2.5천 |
|---|
| 2025.11.04 | ₩85,601 | ₩85,601 | ₩85,064 | ₩85,064 | -0.63% | 1.9천 |
|---|
| 2025.11.03 | ₩86,526 | ₩86,727 | ₩86,526 | ₩86,600 | +0.09% | 3.9천 |
|---|
| 2025.10.31 | ₩85,912 | ₩86,031 | ₩85,775 | ₩86,031 | +0.14% | 4.9천 |
|---|
| 2025.10.30 | ₩86,271 | ₩86,271 | ₩86,016 | ₩86,016 | -0.30% | 6.9천 |
|---|
| 2025.10.29 | ₩87,612 | ₩87,612 | ₩86,837 | ₩86,837 | -0.88% | 4.6천 |
|---|
| 2025.10.28 | ₩86,794 | ₩86,928 | ₩86,512 | ₩86,849 | +0.06% | 9천 |
|---|
| 2025.10.27 | ₩86,647 | ₩86,834 | ₩86,579 | ₩86,834 | +0.22% | 3.2천 |
|---|
| 2025.10.24 | ₩86,284 | ₩86,284 | ₩86,137 | ₩86,217 | -0.08% | 2천 |
|---|
| 2025.10.23 | ₩85,587 | ₩85,896 | ₩85,587 | ₩85,717 | +0.15% | 2.3천 |
|---|
| 2025.10.22 | ₩85,963 | ₩85,963 | ₩85,279 | ₩85,560 | -0.47% | 5.3천 |
|---|
| 2025.10.21 | ₩85,547 | ₩85,641 | ₩85,465 | ₩85,465 | -0.10% | 2.6천 |
|---|
| 2025.10.20 | ₩85,653 | ₩86,043 | ₩85,617 | ₩86,043 | +0.46% | 2.9천 |
|---|
| 2025.10.17 | ₩84,809 | ₩85,171 | ₩84,809 | ₩85,096 | +0.34% | 1.4만 |
|---|
| 2025.10.16 | ₩85,788 | ₩85,842 | ₩85,635 | ₩85,645 | -0.17% | 5.2천 |
|---|
| 2025.10.15 | ₩85,614 | ₩85,614 | ₩85,118 | ₩85,398 | -0.25% | 2.9천 |
|---|
| 2025.10.14 | ₩83,669 | ₩84,259 | ₩83,669 | ₩83,947 | +0.33% | 3.4천 |
|---|
| 2025.10.13 | ₩85,265 | ₩85,265 | ₩84,849 | ₩85,126 | -0.16% | 2.7천 |
|---|
| 2025.10.10 | ₩85,696 | ₩85,775 | ₩83,079 | ₩83,093 | -3.04% | 1.8만 |
|---|