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 | ₩93,531 | ₩93,731 | ₩93,530 | ₩93,731 | +0.21% | 3.4천 |
| 2026.10.08 | ₩93,317 | ₩93,424 | ₩92,626 | ₩92,791 | -0.56% | 1.4만 |
| 2026.10.07 | ₩93,679 | ₩94,027 | ₩93,397 | ₩93,893 | +0.23% | 2.5만 |
| 2026.10.06 | ₩94,966 | ₩94,966 | ₩94,525 | ₩94,525 | -0.46% | 5.1만 |
| 2026.10.05 | ₩93,773 | ₩94,537 | ₩93,773 | ₩94,298 | +0.56% | 8.3천 |
| 2026.10.02 | ₩93,397 | ₩93,397 | ₩92,861 | ₩93,268 | -0.14% | 5.2천 |
| 2026.10.01 | ₩91,841 | ₩91,908 | ₩91,251 | ₩91,895 | +0.06% | 1.1만 |
| 2026.09.30 | ₩92,324 | ₩92,324 | ₩91,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,975 |
| -0.38% |
| 1.5만 |
| 2026.09.29 | ₩92,069 | ₩92,214 | ₩91,801 | ₩92,214 | +0.16% | 5.5천 |
|---|
| 2026.09.28 | ₩91,667 | ₩91,935 | ₩91,144 | ₩91,774 | +0.12% | 1만 |
|---|
| 2026.09.25 | ₩91,841 | ₩92,257 | ₩91,654 | ₩92,096 | +0.28% | 1.2만 |
|---|
| 2026.09.24 | ₩91,426 | ₩91,774 | ₩91,050 | ₩91,426 | 0.00% | 1.6만 |
|---|
| 2026.09.23 | ₩92,619 | ₩92,619 | ₩91,432 | ₩91,680 | -1.01% | 1.1만 |
|---|
| 2026.09.22 | ₩93,129 | ₩93,290 | ₩92,881 | ₩93,239 | +0.12% | 9.6천 |
|---|
| 2026.09.21 | ₩92,726 | ₩93,424 | ₩92,659 | ₩93,378 | +0.70% | 7천 |
|---|
| 2026.09.18 | ₩91,533 | ₩91,821 | ₩91,385 | ₩91,821 | +0.32% | 3.3천 |
|---|
| 2026.09.17 | ₩91,640 | ₩91,747 | ₩91,640 | ₩91,717 | +0.08% | 6.8천 |
|---|
| 2026.09.16 | ₩90,996 | ₩91,265 | ₩89,876 | ₩90,282 | -0.79% | 4.1천 |
|---|
| 2026.09.15 | ₩90,540 | ₩90,540 | ₩89,990 | ₩90,259 | -0.31% | 1.5만 |
|---|
| 2026.09.14 | ₩91,063 | ₩91,526 | ₩90,782 | ₩91,077 | +0.01% | 1.4만 |
|---|
| 2026.09.11 | ₩93,008 | ₩93,008 | ₩92,606 | ₩92,752 | -0.28% | 7.8천 |
|---|
| 2026.09.10 | ₩92,351 | ₩92,351 | ₩91,747 | ₩91,975 | -0.41% | 6만 |
|---|
| 2026.09.09 | ₩93,786 | ₩93,786 | ₩93,330 | ₩93,410 | -0.40% | 2.6만 |
|---|
| 2026.09.08 | ₩93,893 | ₩93,897 | ₩93,524 | ₩93,531 | -0.39% | 7천 |
|---|
| 2026.09.04 | ₩94,423 | ₩94,743 | ₩94,423 | ₩94,743 | +0.34% | 1.7천 |
|---|
| 2026.09.03 | ₩93,263 | ₩93,887 | ₩93,209 | ₩93,785 | +0.56% | 6.2천 |
|---|
| 2026.09.02 | ₩93,122 | ₩93,545 | ₩93,122 | ₩93,545 | +0.45% | 3.9천 |
|---|
| 2026.09.01 | ₩93,196 | ₩93,417 | ₩92,740 | ₩92,885 | -0.33% | 1.5만 |
|---|
| 2026.08.31 | ₩93,840 | ₩93,840 | ₩92,954 | ₩93,209 | -0.67% | 9.6천 |
|---|
| 2026.08.28 | ₩94,328 | ₩94,363 | ₩93,384 | ₩93,516 | -0.86% | 2.4천 |
|---|
| 2026.08.27 | ₩93,571 | ₩93,773 | ₩93,524 | ₩93,680 | +0.12% | 1.1만 |
|---|
| 2026.08.26 | ₩93,236 | ₩93,276 | ₩92,834 | ₩92,929 | -0.33% | 1.3만 |
|---|
| 2026.08.25 | ₩92,257 | ₩92,635 | ₩92,150 | ₩92,635 | +0.41% | 9.2천 |
|---|
| 2026.08.24 | ₩91,063 | ₩91,117 | ₩90,862 | ₩90,990 | -0.08% | 6.3천 |
|---|
| 2026.08.21 | ₩91,224 | ₩91,459 | ₩91,173 | ₩91,251 | +0.03% | 3.5천 |
|---|
| 2026.08.20 | ₩91,117 | ₩91,399 | ₩90,902 | ₩91,145 | +0.03% | 1.2만 |
|---|
| 2026.08.19 | ₩91,493 | ₩91,546 | ₩91,157 | ₩91,223 | -0.29% | 1.7만 |
|---|
| 2026.08.18 | ₩91,372 | ₩91,372 | ₩90,192 | ₩90,192 | -1.29% | 1.4만 |
|---|
| 2026.08.17 | ₩92,370 | ₩92,874 | ₩92,297 | ₩92,304 | -0.07% | 1.1만 |
|---|
| 2026.08.14 | ₩91,855 | ₩92,036 | ₩91,493 | ₩91,721 | -0.15% | 9.7천 |
|---|
| 2026.08.13 | ₩92,002 | ₩92,136 | ₩91,855 | ₩91,892 | -0.12% | 1.2만 |
|---|
| 2026.08.12 | ₩92,150 | ₩92,163 | ₩91,895 | ₩92,056 | -0.10% | 2.5만 |
|---|
| 2026.08.11 | ₩91,600 | ₩91,627 | ₩91,130 | ₩91,204 | -0.43% | 8천 |
|---|
| 2026.08.10 | ₩91,788 | ₩91,922 | ₩90,567 | ₩91,050 | -0.80% | 7.6만 |
|---|
| 2026.08.07 | ₩90,339 | ₩90,854 | ₩90,339 | ₩90,854 | +0.57% | 5.7천 |
|---|
| 2026.08.06 | ₩90,084 | ₩90,795 | ₩90,044 | ₩90,353 | +0.30% | 1.1만 |
|---|
| 2026.08.05 | ₩89,856 | ₩90,084 | ₩89,675 | ₩89,749 | -0.12% | 1.7만 |
|---|
| 2026.08.04 | ₩89,199 | ₩89,763 | ₩89,052 | ₩89,665 | +0.52% | 8.8천 |
|---|
| 2026.08.03 | ₩85,645 | ₩86,678 | ₩85,645 | ₩86,678 | +1.21% | 3.1만 |
|---|
| 2026.07.31 | ₩85,484 | ₩85,484 | ₩84,425 | ₩84,867 | -0.72% | 2만 |
|---|
| 2026.07.30 | ₩84,157 | ₩85,229 | ₩84,143 | ₩85,173 | +1.21% | 2.4만 |
|---|
| 2026.07.29 | ₩84,210 | ₩90,527 | ₩83,540 | ₩83,570 | -0.76% | 2.6만 |
|---|
| 2026.07.28 | ₩85,511 | ₩86,061 | ₩85,028 | ₩85,719 | +0.24% | 2.4만 |
|---|
| 2026.07.27 | ₩87,133 | ₩87,241 | ₩86,658 | ₩87,202 | +0.08% | 3.1만 |
|---|
| 2026.07.24 | ₩87,308 | ₩87,845 | ₩87,074 | ₩87,120 | -0.22% | 1.8만 |
|---|
| 2026.07.23 | ₩88,582 | ₩88,582 | ₩87,751 | ₩88,062 | -0.59% | 8.4천 |
|---|
| 2026.07.22 | ₩88,348 | ₩88,864 | ₩88,348 | ₩88,633 | +0.32% | 2만 |
|---|
| 2026.07.21 | ₩88,140 | ₩88,676 | ₩88,140 | ₩88,533 | +0.45% | 9.4천 |
|---|
| 2026.07.20 | ₩87,831 | ₩87,831 | ₩86,982 | ₩86,982 | -0.97% | 1.2만 |
|---|
| 2026.07.17 | ₩87,576 | ₩88,395 | ₩87,576 | ₩87,979 | +0.46% | 1.6만 |
|---|
| 2026.07.16 | ₩89,776 | ₩89,883 | ₩89,307 | ₩89,588 | -0.21% | 1.2만 |
|---|
| 2026.07.15 | ₩90,554 | ₩90,755 | ₩89,843 | ₩90,500 | -0.06% | 1.6만 |
|---|
| 2026.07.14 | ₩90,098 | ₩90,487 | ₩89,950 | ₩90,373 | +0.31% | 7.8천 |
|---|
| 2026.07.13 | ₩90,755 | ₩90,996 | ₩90,031 | ₩90,141 | -0.68% | 8천 |
|---|
| 2026.07.10 | ₩91,922 | ₩92,405 | ₩91,922 | ₩92,343 | +0.46% | 1.6만 |
|---|
| 2026.07.09 | ₩91,117 | ₩91,466 | ₩90,902 | ₩91,318 | +0.22% | 5천 |
|---|
| 2026.07.08 | ₩89,990 | ₩90,556 | ₩89,376 | ₩90,556 | +0.63% | 1.6만 |
|---|
| 2026.07.07 | ₩91,479 | ₩91,493 | ₩90,472 | ₩90,822 | -0.72% | 6.8천 |
|---|
| 2026.07.06 | ₩93,035 | ₩93,263 | ₩93,035 | ₩93,161 | +0.14% | 9.7천 |
|---|
| 2026.07.02 | ₩92,793 | ₩92,887 | ₩91,010 | ₩91,810 | -1.06% | 3만 |
|---|
| 2026.07.01 | ₩92,324 | ₩92,492 | ₩91,788 | ₩91,788 | -0.58% | 4천 |
|---|
| 2026.06.30 | ₩92,472 | ₩93,105 | ₩92,472 | ₩92,975 | +0.54% | 7천 |
|---|
| 2026.06.29 | ₩90,970 | ₩92,083 | ₩90,970 | ₩92,032 | +1.17% | 8.6천 |
|---|
| 2026.06.26 | ₩90,674 | ₩91,452 | ₩90,527 | ₩91,071 | +0.44% | 1.9만 |
|---|
| 2026.06.25 | ₩92,257 | ₩92,445 | ₩91,365 | ₩91,604 | -0.71% | 2.3만 |
|---|
| 2026.06.24 | ₩92,337 | ₩92,472 | ₩91,694 | ₩92,114 | -0.24% | 3.2천 |
|---|
| 2026.06.23 | ₩92,619 | ₩92,968 | ₩92,244 | ₩92,297 | -0.35% | 8.4천 |
|---|
| 2026.06.22 | ₩96,146 | ₩96,415 | ₩96,026 | ₩96,052 | -0.10% | 9.6천 |
|---|
| 2026.06.18 | ₩96,334 | ₩96,347 | ₩96,039 | ₩96,146 | -0.19% | 3.3천 |
|---|
| 2026.06.17 | ₩96,180 | ₩96,408 | ₩94,778 | ₩94,778 | -1.46% | 7.3천 |
|---|
| 2026.06.16 | ₩96,026 | ₩96,066 | ₩95,436 | ₩95,446 | -0.60% | 2만 |
|---|
| 2026.06.15 | ₩96,924 | ₩97,125 | ₩96,830 | ₩96,924 | 0.00% | 2.4만 |
|---|
| 2026.06.12 | ₩94,456 | ₩95,087 | ₩94,027 | ₩94,805 | +0.37% | 3.9만 |
|---|
| 2026.06.11 | ₩92,002 | ₩94,203 | ₩91,627 | ₩94,203 | +2.39% | 8.9천 |
|---|
| 2026.06.10 | ₩91,144 | ₩91,882 | ₩90,634 | ₩90,634 | -0.56% | 8.3천 |
|---|
| 2026.06.09 | ₩93,209 | ₩93,209 | ₩90,970 | ₩91,467 | -1.87% | 3.3만 |
|---|
| 2026.06.08 | ₩91,922 | ₩92,136 | ₩91,573 | ₩91,586 | -0.36% | 1.9만 |
|---|
| 2026.06.05 | ₩93,142 | ₩93,142 | ₩91,171 | ₩91,246 | -2.04% | 1.7만 |
|---|
| 2026.06.04 | ₩95,261 | ₩95,878 | ₩95,053 | ₩95,798 | +0.56% | 5.9천 |
|---|
| 2026.06.03 | ₩95,409 | ₩95,462 | ₩95,060 | ₩95,221 | -0.20% | 5천 |
|---|
| 2026.06.02 | ₩95,301 | ₩96,428 | ₩95,301 | ₩96,428 | +1.18% | 1.6만 |
|---|
| 2026.06.01 | ₩95,583 | ₩96,857 | ₩95,583 | ₩96,692 | +1.16% | 2.3만 |
|---|
| 2026.05.29 | ₩95,985 | ₩96,079 | ₩95,731 | ₩95,731 | -0.27% | 8천 |
|---|
| 2026.05.28 | ₩95,248 | ₩96,240 | ₩95,248 | ₩96,164 | +0.96% | 3.5천 |
|---|
| 2026.05.27 | ₩96,321 | ₩96,321 | ₩95,690 | ₩95,810 | -0.53% | 8천 |
|---|
| 2026.05.26 | ₩97,064 | ₩97,348 | ₩96,830 | ₩97,348 | +0.29% | 2.1만 |
|---|
| 2026.05.22 | ₩94,805 | ₩94,839 | ₩94,483 | ₩94,556 | -0.26% | 1.1만 |
|---|
| 2026.05.21 | ₩92,928 | ₩93,826 | ₩92,793 | ₩93,602 | +0.73% | 9.1천 |
|---|
| 2026.05.20 | ₩91,868 | ₩93,021 | ₩91,573 | ₩93,021 | +1.26% | 1.9만 |
|---|
| 2026.05.19 | ₩91,667 | ₩92,123 | ₩91,224 | ₩91,927 | +0.28% | 4.3천 |
|---|
| 2026.05.18 | ₩93,625 | ₩93,625 | ₩92,619 | ₩93,062 | -0.60% | 7천 |
|---|
| 2026.05.15 | ₩93,290 | ₩93,840 | ₩93,290 | ₩93,428 | +0.15% | 4.7천 |
|---|
| 2026.05.14 | ₩95,529 | ₩96,267 | ₩95,529 | ₩96,254 | +0.76% | 5.7천 |
|---|
| 2026.05.13 | ₩95,583 | ₩95,972 | ₩95,583 | ₩95,861 | +0.29% | 1.3천 |
|---|
| 2026.05.12 | ₩94,906 | ₩95,033 | ₩94,658 | ₩95,033 | +0.13% | 4.7천 |
|---|
| 2026.05.11 | ₩97,809 | ₩97,809 | ₩97,391 | ₩97,391 | -0.43% | 4.1천 |
|---|
| 2026.05.08 | ₩97,648 | ₩97,718 | ₩97,461 | ₩97,718 | +0.07% | 1.4천 |
|---|
| 2026.05.07 | ₩97,400 | ₩97,414 | ₩96,541 | ₩96,541 | -0.88% | 3.8천 |
|---|
| 2026.05.06 | ₩97,179 | ₩97,682 | ₩96,869 | ₩97,662 | +0.50% | 1.1만 |
|---|
| 2026.05.05 | ₩96,113 | ₩96,596 | ₩96,113 | ₩96,354 | +0.25% | 2.9천 |
|---|
| 2026.05.04 | ₩95,087 | ₩95,315 | ₩94,376 | ₩94,404 | -0.72% | 3.4천 |
|---|
| 2026.05.01 | ₩95,261 | ₩95,704 | ₩95,100 | ₩95,100 | -0.17% | 6.3천 |
|---|
| 2026.04.30 | ₩93,966 | ₩95,248 | ₩93,966 | ₩95,210 | +1.32% | 5.1천 |
|---|
| 2026.04.29 | ₩93,933 | ₩93,933 | ₩93,397 | ₩93,397 | -0.57% | 8.8천 |
|---|
| 2026.04.28 | ₩93,632 | ₩93,840 | ₩93,491 | ₩93,705 | +0.08% | 5.6천 |
|---|
| 2026.04.27 | ₩94,550 | ₩94,550 | ₩93,826 | ₩93,826 | -0.77% | 2.8천 |
|---|
| 2026.04.24 | ₩93,746 | ₩94,524 | ₩93,746 | ₩94,483 | +0.79% | 4.4천 |
|---|
| 2026.04.23 | ₩93,813 | ₩94,108 | ₩92,378 | ₩93,064 | -0.80% | 6.7천 |
|---|
| 2026.04.22 | ₩95,154 | ₩95,248 | ₩95,060 | ₩95,248 | +0.10% | 2.2천 |
|---|
| 2026.04.21 | ₩94,544 | ₩94,725 | ₩93,243 | ₩93,243 | -1.38% | 7.7천 |
|---|
| 2026.04.20 | ₩94,550 | ₩94,550 | ₩94,121 | ₩94,255 | -0.31% | 3.9천 |
|---|
| 2026.04.17 | ₩95,073 | ₩95,596 | ₩94,832 | ₩94,867 | -0.22% | 2.5만 |
|---|
| 2026.04.16 | ₩92,539 | ₩92,834 | ₩92,378 | ₩92,686 | +0.16% | 7.4천 |
|---|
| 2026.04.15 | ₩92,040 | ₩92,273 | ₩91,892 | ₩92,257 | +0.24% | 4.8천 |
|---|
| 2026.04.14 | ₩91,721 | ₩92,163 | ₩91,721 | ₩92,158 | +0.48% | 1.3만 |
|---|
| 2026.04.13 | ₩89,816 | ₩91,291 | ₩89,816 | ₩91,238 | +1.58% | 1.5만 |
|---|
| 2026.04.10 | ₩90,286 | ₩90,648 | ₩90,091 | ₩90,218 | -0.07% | 4.2천 |
|---|
| 2026.04.09 | ₩89,011 | ₩90,017 | ₩88,931 | ₩89,736 | +0.81% | 5.4천 |
|---|
| 2026.04.08 | ₩89,937 | ₩89,937 | ₩88,944 | ₩89,508 | -0.48% | 1.1만 |
|---|
| 2026.04.07 | ₩85,471 | ₩85,471 | ₩84,465 | ₩85,405 | -0.08% | 1.2만 |
|---|
| 2026.04.06 | ₩85,739 | ₩85,820 | ₩85,431 | ₩85,507 | -0.27% | 4.1천 |
|---|
| 2026.04.02 | ₩83,861 | ₩85,478 | ₩83,861 | ₩85,125 | +1.51% | 5.2천 |
|---|
| 2026.04.01 | ₩85,632 | ₩86,450 | ₩85,632 | ₩85,980 | +0.41% | 1.1만 |
|---|
| 2026.03.31 | ₩82,762 | ₩85,069 | ₩82,762 | ₩85,069 | +2.79% | 1.9만 |
|---|
| 2026.03.30 | ₩83,808 | ₩83,808 | ₩82,689 | ₩82,892 | -1.09% | 5.8천 |
|---|
| 2026.03.27 | ₩83,801 | ₩84,157 | ₩83,392 | ₩83,593 | -0.25% | 1.5만 |
|---|
| 2026.03.26 | ₩84,693 | ₩85,028 | ₩83,526 | ₩83,526 | -1.38% | 2.9만 |
|---|
| 2026.03.25 | ₩86,320 | ₩86,597 | ₩85,994 | ₩86,093 | -0.26% | 9.8천 |
|---|
| 2026.03.24 | ₩83,875 | ₩84,666 | ₩83,875 | ₩84,224 | +0.42% | 5.8천 |
|---|
| 2026.03.23 | ₩85,203 | ₩86,383 | ₩84,881 | ₩85,833 | +0.74% | 1.9만 |
|---|
| 2026.03.20 | ₩85,833 | ₩85,833 | ₩83,607 | ₩83,886 | -2.27% | 4.5만 |
|---|
| 2026.03.19 | ₩84,908 | ₩86,182 | ₩84,908 | ₩86,074 | +1.37% | 3.6천 |
|---|
| 2026.03.18 | ₩86,289 | ₩86,571 | ₩85,323 | ₩85,337 | -1.10% | 1.8천 |
|---|
| 2026.03.17 | ₩86,597 | ₩86,785 | ₩86,410 | ₩86,530 | -0.08% | 7.5천 |
|---|
| 2026.03.16 | ₩85,618 | ₩86,302 | ₩85,618 | ₩86,074 | +0.53% | 1.1만 |
|---|
| 2026.03.13 | ₩85,833 | ₩85,913 | ₩84,237 | ₩84,330 | -1.75% | 1.7만 |
|---|
| 2026.03.12 | ₩86,383 | ₩86,383 | ₩84,639 | ₩84,641 | -2.02% | 2.1만 |
|---|
| 2026.03.11 | ₩86,852 | ₩86,852 | ₩86,128 | ₩86,490 | -0.42% | 9.6천 |
|---|
| 2026.03.10 | ₩85,860 | ₩87,643 | ₩85,860 | ₩86,195 | +0.39% | 1만 |
|---|
| 2026.03.09 | ₩84,277 | ₩86,410 | ₩83,714 | ₩86,289 | +2.39% | 2만 |
|---|
| 2026.03.06 | ₩84,706 | ₩85,685 | ₩84,519 | ₩85,203 | +0.59% | 2.2만 |
|---|
| 2026.03.05 | ₩85,592 | ₩86,336 | ₩84,493 | ₩85,136 | -0.53% | 3.4만 |
|---|
| 2026.03.04 | ₩86,021 | ₩86,960 | ₩85,793 | ₩86,624 | +0.70% | 3.8만 |
|---|
| 2026.03.03 | ₩87,228 | ₩87,469 | ₩85,156 | ₩87,027 | -0.23% | 3.6만 |
|---|
| 2026.03.02 | ₩90,058 | ₩90,970 | ₩89,803 | ₩90,581 | +0.58% | 8.1천 |
|---|
| 2026.02.27 | ₩91,573 | ₩92,083 | ₩91,533 | ₩92,083 | +0.56% | 8.9천 |
|---|
| 2026.02.26 | ₩93,115 | ₩93,115 | ₩91,519 | ₩92,223 | -0.96% | 2만 |
|---|
| 2026.02.25 | ₩92,519 | ₩92,901 | ₩92,458 | ₩92,820 | +0.33% | 5.8천 |
|---|
| 2026.02.24 | ₩92,244 | ₩92,592 | ₩92,230 | ₩92,418 | +0.19% | 4.8천 |
|---|
| 2026.02.23 | ₩92,270 | ₩92,270 | ₩91,399 | ₩91,452 | -0.89% | 1.3만 |
|---|
| 2026.02.20 | ₩90,581 | ₩92,190 | ₩90,581 | ₩92,190 | +1.78% | 3.7만 |
|---|
| 2026.02.19 | ₩90,728 | ₩90,768 | ₩90,433 | ₩90,768 | +0.04% | 1.8만 |
|---|
| 2026.02.18 | ₩90,849 | ₩91,358 | ₩90,795 | ₩91,023 | +0.19% | 8.9천 |
|---|
| 2026.02.17 | ₩90,527 | ₩90,970 | ₩89,962 | ₩90,755 | +0.25% | 2.6만 |
|---|
| 2026.02.13 | ₩90,312 | ₩90,809 | ₩90,111 | ₩90,782 | +0.52% | 1.8만 |
|---|
| 2026.02.12 | ₩91,546 | ₩91,613 | ₩90,379 | ₩90,500 | -1.14% | 1.6만 |
|---|
| 2026.02.11 | ₩90,970 | ₩91,332 | ₩90,554 | ₩91,332 | +0.40% | 7.1천 |
|---|
| 2026.02.10 | ₩90,393 | ₩90,487 | ₩90,326 | ₩90,363 | -0.03% | 8.1천 |
|---|
| 2026.02.09 | ₩89,682 | ₩90,500 | ₩89,682 | ₩90,406 | +0.81% | 8.3천 |
|---|
| 2026.02.06 | ₩88,435 | ₩89,146 | ₩88,341 | ₩89,146 | +0.80% | 4.7천 |
|---|
| 2026.02.05 | ₩88,435 | ₩88,596 | ₩87,818 | ₩87,845 | -0.67% | 1.1만 |
|---|
| 2026.02.04 | ₩89,575 | ₩89,575 | ₩88,354 | ₩88,649 | -1.03% | 1.7만 |
|---|
| 2026.02.03 | ₩88,998 | ₩89,092 | ₩88,354 | ₩88,787 | -0.24% | 1.5만 |
|---|
| 2026.02.02 | ₩87,496 | ₩88,234 | ₩87,255 | ₩88,207 | +0.81% | 1.1만 |
|---|
| 2026.01.30 | ₩89,026 | ₩89,038 | ₩88,019 | ₩88,341 | -0.77% | 1.6만 |
|---|
| 2026.01.29 | ₩89,360 | ₩89,437 | ₩88,529 | ₩89,437 | +0.09% | 1.1만 |
|---|
| 2026.01.28 | ₩89,575 | ₩89,937 | ₩89,400 | ₩89,937 | +0.40% | 1.2만 |
|---|
| 2026.01.27 | ₩89,239 | ₩89,682 | ₩89,239 | ₩89,682 | +0.50% | 4.9천 |
|---|
| 2026.01.26 | ₩88,234 | ₩88,783 | ₩88,234 | ₩88,676 | +0.50% | 3.1만 |
|---|
| 2026.01.23 | ₩86,960 | ₩88,140 | ₩86,960 | ₩88,140 | +1.36% | 1.4만 |
|---|
| 2026.01.22 | ₩87,684 | ₩88,046 | ₩87,684 | ₩87,845 | +0.18% | 1.3만 |
|---|
| 2026.01.21 | ₩86,825 | ₩87,154 | ₩86,614 | ₩87,053 | +0.26% | 16.9만 |
|---|
| 2026.01.20 | ₩86,034 | ₩86,289 | ₩85,700 | ₩85,873 | -0.19% | 9.2천 |
|---|
| 2026.01.16 | ₩86,423 | ₩86,423 | ₩85,820 | ₩86,034 | -0.45% | 9.3천 |
|---|
| 2026.01.15 | ₩86,557 | ₩86,805 | ₩86,544 | ₩86,544 | -0.02% | 5천 |
|---|
| 2026.01.14 | ₩86,061 | ₩86,141 | ₩85,803 | ₩86,115 | +0.06% | 3.5천 |
|---|
| 2026.01.13 | ₩85,913 | ₩85,913 | ₩85,444 | ₩85,605 | -0.36% | 1.5만 |
|---|
| 2026.01.12 | ₩85,431 | ₩86,128 | ₩85,431 | ₩86,074 | +0.75% | 1.2만 |
|---|
| 2026.01.09 | ₩85,102 | ₩85,444 | ₩85,015 | ₩85,390 | +0.34% | 3.7만 |
|---|
| 2026.01.08 | ₩85,122 | ₩85,122 | ₩84,693 | ₩84,988 | -0.16% | 9천 |
|---|
| 2026.01.07 | ₩85,471 | ₩85,471 | ₩85,189 | ₩85,243 | -0.27% | 5.5천 |
|---|
| 2026.01.06 | ₩85,297 | ₩85,524 | ₩85,270 | ₩85,457 | +0.19% | 1.5만 |
|---|
| 2026.01.05 | ₩84,975 | ₩85,042 | ₩84,572 | ₩85,042 | +0.08% | 6.4천 |
|---|
| 2026.01.02 | ₩84,465 | ₩84,827 | ₩84,438 | ₩84,827 | +0.43% | 6.6천 |
|---|
| 2025.12.31 | ₩83,821 | ₩83,821 | ₩83,593 | ₩83,701 | -0.14% | 1.2만 |
|---|
| 2025.12.30 | ₩84,157 | ₩84,157 | ₩83,486 | ₩83,687 | -0.56% | 2.3만 |
|---|
| 2025.12.29 | ₩83,566 | ₩83,566 | ₩83,226 | ₩83,486 | -0.10% | 1.1만 |
|---|
| 2025.12.26 | ₩83,741 | ₩84,049 | ₩83,741 | ₩84,049 | +0.37% | 1.2만 |
|---|
| 2025.12.24 | ₩83,848 | ₩83,888 | ₩83,781 | ₩83,848 | 0.00% | 4.3천 |
|---|
| 2025.12.23 | ₩83,312 | ₩83,808 | ₩83,312 | ₩83,808 | +0.60% | 9.2천 |
|---|
| 2025.12.22 | ₩83,620 | ₩83,620 | ₩83,298 | ₩83,357 | -0.31% | 6.2천 |
|---|
| 2025.12.19 | ₩83,030 | ₩83,178 | ₩82,923 | ₩82,923 | -0.13% | 1.9만 |
|---|
| 2025.12.18 | ₩82,453 | ₩82,453 | ₩82,118 | ₩82,185 | -0.33% | 8.8만 |
|---|
| 2025.12.17 | ₩82,467 | ₩82,494 | ₩81,662 | ₩81,689 | -0.94% | 5.9천 |
|---|
| 2025.12.16 | ₩82,561 | ₩82,561 | ₩82,078 | ₩82,272 | -0.35% | 1.8만 |
|---|
| 2025.12.15 | ₩84,981 | ₩84,981 | ₩84,458 | ₩84,512 | -0.55% | 4.7천 |
|---|
| 2025.12.12 | ₩84,653 | ₩84,653 | ₩84,099 | ₩84,099 | -0.65% | 1.5천 |
|---|
| 2025.12.11 | ₩84,559 | ₩84,747 | ₩84,492 | ₩84,706 | +0.17% | 9.1천 |
|---|
| 2025.12.10 | ₩84,237 | ₩84,867 | ₩84,143 | ₩84,732 | +0.59% | 5.2천 |
|---|
| 2025.12.09 | ₩84,210 | ₩84,425 | ₩84,210 | ₩84,368 | +0.19% | 3.6천 |
|---|
| 2025.12.08 | ₩84,237 | ₩84,237 | ₩83,902 | ₩84,103 | -0.16% | 8.4천 |
|---|
| 2025.12.05 | ₩85,189 | ₩85,189 | ₩84,503 | ₩84,586 | -0.71% | 7.3천 |
|---|
| 2025.12.04 | ₩85,136 | ₩85,136 | ₩84,572 | ₩84,650 | -0.57% | 5.3천 |
|---|
| 2025.12.03 | ₩84,626 | ₩84,773 | ₩84,545 | ₩84,720 | +0.11% | 4.4천 |
|---|
| 2025.12.02 | ₩84,613 | ₩84,720 | ₩84,492 | ₩84,708 | +0.11% | 1.5만 |
|---|
| 2025.12.01 | ₩84,894 | ₩84,894 | ₩84,586 | ₩84,618 | -0.33% | 8.8천 |
|---|
| 2025.11.28 | ₩84,592 | ₩84,867 | ₩84,592 | ₩84,855 | +0.31% | 1.1만 |
|---|
| 2025.11.26 | ₩84,089 | ₩84,403 | ₩84,076 | ₩84,398 | +0.37% | 6.9천 |
|---|
| 2025.11.25 | ₩83,298 | ₩83,794 | ₩83,218 | ₩83,781 | +0.58% | 6.7천 |
|---|
| 2025.11.24 | ₩82,628 | ₩83,285 | ₩82,628 | ₩83,267 | +0.77% | 4.8천 |
|---|
| 2025.11.21 | ₩82,319 | ₩83,043 | ₩81,917 | ₩82,829 | +0.62% | 1.4만 |
|---|
| 2025.11.20 | ₩84,560 | ₩84,560 | ₩83,000 | ₩83,000 | -1.84% | 3.4천 |
|---|
| 2025.11.19 | ₩84,143 | ₩84,143 | ₩83,687 | ₩83,813 | -0.39% | 5.7천 |
|---|
| 2025.11.18 | ₩83,888 | ₩84,385 | ₩83,821 | ₩84,197 | +0.37% | 5.8천 |
|---|
| 2025.11.17 | ₩85,015 | ₩85,256 | ₩84,445 | ₩84,584 | -0.51% | 2.5만 |
|---|
| 2025.11.14 | ₩85,444 | ₩86,208 | ₩85,444 | ₩85,963 | +0.61% | 4.1천 |
|---|
| 2025.11.13 | ₩86,758 | ₩86,758 | ₩85,538 | ₩85,625 | -1.31% | 6천 |
|---|
| 2025.11.12 | ₩86,235 | ₩86,276 | ₩86,162 | ₩86,227 | -0.01% | 2.7천 |
|---|
| 2025.11.11 | ₩85,806 | ₩86,101 | ₩85,806 | ₩86,101 | +0.34% | 4.9천 |
|---|
| 2025.11.10 | ₩85,860 | ₩86,034 | ₩85,444 | ₩86,034 | +0.20% | 1.4만 |
|---|
| 2025.11.07 | ₩84,505 | ₩84,924 | ₩84,304 | ₩84,924 | +0.50% | 5.8천 |
|---|
| 2025.11.06 | ₩85,431 | ₩85,484 | ₩85,109 | ₩85,270 | -0.19% | 1.4만 |
|---|
| 2025.11.05 | ₩85,672 | ₩86,048 | ₩85,659 | ₩86,025 | +0.41% | 2.5천 |
|---|
| 2025.11.04 | ₩85,605 | ₩85,605 | ₩85,069 | ₩85,069 | -0.63% | 1.9천 |
|---|
| 2025.11.03 | ₩86,530 | ₩86,732 | ₩86,530 | ₩86,604 | +0.09% | 3.9천 |
|---|
| 2025.10.31 | ₩85,916 | ₩86,035 | ₩85,779 | ₩86,035 | +0.14% | 4.9천 |
|---|
| 2025.10.30 | ₩86,276 | ₩86,276 | ₩86,021 | ₩86,021 | -0.30% | 6.9천 |
|---|
| 2025.10.29 | ₩87,617 | ₩87,617 | ₩86,841 | ₩86,841 | -0.88% | 4.6천 |
|---|
| 2025.10.28 | ₩86,799 | ₩86,933 | ₩86,517 | ₩86,854 | +0.06% | 9천 |
|---|
| 2025.10.27 | ₩86,651 | ₩86,839 | ₩86,584 | ₩86,839 | +0.22% | 3.2천 |
|---|
| 2025.10.24 | ₩86,289 | ₩86,289 | ₩86,141 | ₩86,222 | -0.08% | 2천 |
|---|
| 2025.10.23 | ₩85,592 | ₩85,900 | ₩85,592 | ₩85,722 | +0.15% | 2.3천 |
|---|
| 2025.10.22 | ₩85,967 | ₩85,967 | ₩85,283 | ₩85,565 | -0.47% | 5.3천 |
|---|
| 2025.10.21 | ₩85,551 | ₩85,645 | ₩85,470 | ₩85,470 | -0.10% | 2.6천 |
|---|
| 2025.10.20 | ₩85,657 | ₩86,048 | ₩85,621 | ₩86,048 | +0.46% | 2.9천 |
|---|
| 2025.10.17 | ₩84,814 | ₩85,176 | ₩84,814 | ₩85,101 | +0.34% | 1.4만 |
|---|
| 2025.10.16 | ₩85,793 | ₩85,846 | ₩85,640 | ₩85,649 | -0.17% | 5.2천 |
|---|
| 2025.10.15 | ₩85,618 | ₩85,618 | ₩85,122 | ₩85,402 | -0.25% | 2.9천 |
|---|
| 2025.10.14 | ₩83,674 | ₩84,264 | ₩83,674 | ₩83,951 | +0.33% | 3.4천 |
|---|
| 2025.10.13 | ₩85,270 | ₩85,270 | ₩84,854 | ₩85,130 | -0.16% | 2.7천 |
|---|
| 2025.10.10 | ₩85,700 | ₩85,779 | ₩83,084 | ₩83,097 | -3.04% | 1.8만 |
|---|