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 | ₩93,528 | ₩93,728 | ₩93,527 | ₩93,728 | +0.21% | 3.4천 |
| 2026.10.08 | ₩93,314 | ₩93,421 | ₩92,623 | ₩92,788 | -0.56% | 1.4만 |
| 2026.10.07 | ₩93,676 | ₩94,025 | ₩93,394 | ₩93,890 | +0.23% | 2.5만 |
| 2026.10.06 | ₩94,963 | ₩94,963 | ₩94,522 | ₩94,522 | -0.46% | 5.1만 |
| 2026.10.05 | ₩93,770 | ₩94,534 | ₩93,770 | ₩94,295 | +0.56% | 8.3천 |
| 2026.10.02 | ₩93,394 | ₩93,394 | ₩92,858 | ₩93,265 | -0.14% | 5.2천 |
| 2026.10.01 | ₩91,839 | ₩91,906 | ₩91,248 | ₩91,892 | +0.06% | 1.1만 |
| 2026.09.30 | ₩92,321 | ₩92,321 | ₩91,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,973 |
| -0.38% |
| 1.5만 |
| 2026.09.29 | ₩92,067 | ₩92,211 | ₩91,798 | ₩92,211 | +0.16% | 5.5천 |
|---|
| 2026.09.28 | ₩91,664 | ₩91,932 | ₩91,141 | ₩91,771 | +0.12% | 1만 |
|---|
| 2026.09.25 | ₩91,839 | ₩92,254 | ₩91,651 | ₩92,093 | +0.28% | 1.2만 |
|---|
| 2026.09.24 | ₩91,423 | ₩91,771 | ₩91,047 | ₩91,423 | 0.00% | 1.6만 |
|---|
| 2026.09.23 | ₩92,616 | ₩92,616 | ₩91,429 | ₩91,678 | -1.01% | 1.1만 |
|---|
| 2026.09.22 | ₩93,126 | ₩93,287 | ₩92,878 | ₩93,236 | +0.12% | 9.6천 |
|---|
| 2026.09.21 | ₩92,724 | ₩93,421 | ₩92,657 | ₩93,375 | +0.70% | 7천 |
|---|
| 2026.09.18 | ₩91,530 | ₩91,818 | ₩91,383 | ₩91,818 | +0.32% | 3.3천 |
|---|
| 2026.09.17 | ₩91,637 | ₩91,745 | ₩91,637 | ₩91,714 | +0.08% | 6.8천 |
|---|
| 2026.09.16 | ₩90,994 | ₩91,262 | ₩89,874 | ₩90,279 | -0.79% | 4.1천 |
|---|
| 2026.09.15 | ₩90,538 | ₩90,538 | ₩89,988 | ₩90,256 | -0.31% | 1.5만 |
|---|
| 2026.09.14 | ₩91,061 | ₩91,523 | ₩90,779 | ₩91,074 | +0.01% | 1.4만 |
|---|
| 2026.09.11 | ₩93,005 | ₩93,005 | ₩92,603 | ₩92,749 | -0.28% | 7.8천 |
|---|
| 2026.09.10 | ₩92,348 | ₩92,348 | ₩91,745 | ₩91,973 | -0.41% | 6만 |
|---|
| 2026.09.09 | ₩93,783 | ₩93,783 | ₩93,327 | ₩93,408 | -0.40% | 2.6만 |
|---|
| 2026.09.08 | ₩93,890 | ₩93,894 | ₩93,522 | ₩93,528 | -0.39% | 7천 |
|---|
| 2026.09.04 | ₩94,420 | ₩94,741 | ₩94,420 | ₩94,741 | +0.34% | 1.7천 |
|---|
| 2026.09.03 | ₩93,260 | ₩93,884 | ₩93,206 | ₩93,782 | +0.56% | 6.2천 |
|---|
| 2026.09.02 | ₩93,119 | ₩93,542 | ₩93,119 | ₩93,542 | +0.45% | 3.9천 |
|---|
| 2026.09.01 | ₩93,193 | ₩93,414 | ₩92,737 | ₩92,882 | -0.33% | 1.5만 |
|---|
| 2026.08.31 | ₩93,837 | ₩93,837 | ₩92,952 | ₩93,206 | -0.67% | 9.6천 |
|---|
| 2026.08.28 | ₩94,325 | ₩94,360 | ₩93,381 | ₩93,514 | -0.86% | 2.4천 |
|---|
| 2026.08.27 | ₩93,569 | ₩93,770 | ₩93,522 | ₩93,677 | +0.12% | 1.1만 |
|---|
| 2026.08.26 | ₩93,233 | ₩93,274 | ₩92,831 | ₩92,926 | -0.33% | 1.3만 |
|---|
| 2026.08.25 | ₩92,254 | ₩92,632 | ₩92,147 | ₩92,632 | +0.41% | 9.2천 |
|---|
| 2026.08.24 | ₩91,061 | ₩91,114 | ₩90,860 | ₩90,987 | -0.08% | 6.3천 |
|---|
| 2026.08.21 | ₩91,222 | ₩91,456 | ₩91,171 | ₩91,248 | +0.03% | 3.5천 |
|---|
| 2026.08.20 | ₩91,114 | ₩91,396 | ₩90,900 | ₩91,142 | +0.03% | 1.2만 |
|---|
| 2026.08.19 | ₩91,490 | ₩91,543 | ₩91,155 | ₩91,220 | -0.29% | 1.7만 |
|---|
| 2026.08.18 | ₩91,369 | ₩91,369 | ₩90,189 | ₩90,189 | -1.29% | 1.4만 |
|---|
| 2026.08.17 | ₩92,367 | ₩92,871 | ₩92,295 | ₩92,301 | -0.07% | 1.1만 |
|---|
| 2026.08.14 | ₩91,852 | ₩92,033 | ₩91,490 | ₩91,718 | -0.15% | 9.7천 |
|---|
| 2026.08.13 | ₩91,999 | ₩92,134 | ₩91,852 | ₩91,889 | -0.12% | 1.2만 |
|---|
| 2026.08.12 | ₩92,147 | ₩92,160 | ₩91,892 | ₩92,053 | -0.10% | 2.5만 |
|---|
| 2026.08.11 | ₩91,597 | ₩91,624 | ₩91,128 | ₩91,202 | -0.43% | 8천 |
|---|
| 2026.08.10 | ₩91,785 | ₩91,919 | ₩90,564 | ₩91,047 | -0.80% | 7.6만 |
|---|
| 2026.08.07 | ₩90,336 | ₩90,851 | ₩90,336 | ₩90,851 | +0.57% | 5.7천 |
|---|
| 2026.08.06 | ₩90,082 | ₩90,792 | ₩90,041 | ₩90,350 | +0.30% | 1.1만 |
|---|
| 2026.08.05 | ₩89,854 | ₩90,082 | ₩89,673 | ₩89,746 | -0.12% | 1.7만 |
|---|
| 2026.08.04 | ₩89,197 | ₩89,760 | ₩89,049 | ₩89,662 | +0.52% | 8.8천 |
|---|
| 2026.08.03 | ₩85,643 | ₩86,675 | ₩85,643 | ₩86,675 | +1.21% | 3.1만 |
|---|
| 2026.07.31 | ₩85,482 | ₩85,482 | ₩84,422 | ₩84,865 | -0.72% | 2만 |
|---|
| 2026.07.30 | ₩84,154 | ₩85,227 | ₩84,141 | ₩85,171 | +1.21% | 2.4만 |
|---|
| 2026.07.29 | ₩84,208 | ₩90,524 | ₩83,537 | ₩83,568 | -0.76% | 2.6만 |
|---|
| 2026.07.28 | ₩85,509 | ₩86,058 | ₩85,026 | ₩85,716 | +0.24% | 2.4만 |
|---|
| 2026.07.27 | ₩87,130 | ₩87,239 | ₩86,655 | ₩87,200 | +0.08% | 3.1만 |
|---|
| 2026.07.24 | ₩87,306 | ₩87,842 | ₩87,071 | ₩87,118 | -0.22% | 1.8만 |
|---|
| 2026.07.23 | ₩88,580 | ₩88,580 | ₩87,748 | ₩88,059 | -0.59% | 8.4천 |
|---|
| 2026.07.22 | ₩88,345 | ₩88,861 | ₩88,345 | ₩88,631 | +0.32% | 2만 |
|---|
| 2026.07.21 | ₩88,137 | ₩88,674 | ₩88,137 | ₩88,530 | +0.45% | 9.4천 |
|---|
| 2026.07.20 | ₩87,829 | ₩87,829 | ₩86,980 | ₩86,980 | -0.97% | 1.2만 |
|---|
| 2026.07.17 | ₩87,574 | ₩88,392 | ₩87,574 | ₩87,976 | +0.46% | 1.6만 |
|---|
| 2026.07.16 | ₩89,773 | ₩89,881 | ₩89,304 | ₩89,585 | -0.21% | 1.2만 |
|---|
| 2026.07.15 | ₩90,551 | ₩90,752 | ₩89,840 | ₩90,497 | -0.06% | 1.6만 |
|---|
| 2026.07.14 | ₩90,095 | ₩90,484 | ₩89,948 | ₩90,370 | +0.31% | 7.8천 |
|---|
| 2026.07.13 | ₩90,752 | ₩90,994 | ₩90,028 | ₩90,138 | -0.68% | 8천 |
|---|
| 2026.07.10 | ₩91,919 | ₩92,402 | ₩91,919 | ₩92,340 | +0.46% | 1.6만 |
|---|
| 2026.07.09 | ₩91,114 | ₩91,463 | ₩90,900 | ₩91,315 | +0.22% | 5천 |
|---|
| 2026.07.08 | ₩89,988 | ₩90,554 | ₩89,374 | ₩90,554 | +0.63% | 1.6만 |
|---|
| 2026.07.07 | ₩91,476 | ₩91,490 | ₩90,469 | ₩90,819 | -0.72% | 6.8천 |
|---|
| 2026.07.06 | ₩93,032 | ₩93,260 | ₩93,032 | ₩93,158 | +0.14% | 9.7천 |
|---|
| 2026.07.02 | ₩92,791 | ₩92,885 | ₩91,007 | ₩91,808 | -1.06% | 3만 |
|---|
| 2026.07.01 | ₩92,321 | ₩92,489 | ₩91,785 | ₩91,785 | -0.58% | 4천 |
|---|
| 2026.06.30 | ₩92,469 | ₩93,102 | ₩92,469 | ₩92,972 | +0.54% | 7천 |
|---|
| 2026.06.29 | ₩90,967 | ₩92,080 | ₩90,967 | ₩92,029 | +1.17% | 8.6천 |
|---|
| 2026.06.26 | ₩90,672 | ₩91,450 | ₩90,524 | ₩91,069 | +0.44% | 1.9만 |
|---|
| 2026.06.25 | ₩92,254 | ₩92,442 | ₩91,362 | ₩91,601 | -0.71% | 2.3만 |
|---|
| 2026.06.24 | ₩92,335 | ₩92,469 | ₩91,691 | ₩92,111 | -0.24% | 3.2천 |
|---|
| 2026.06.23 | ₩92,616 | ₩92,965 | ₩92,241 | ₩92,295 | -0.35% | 8.4천 |
|---|
| 2026.06.22 | ₩96,143 | ₩96,412 | ₩96,023 | ₩96,050 | -0.10% | 9.6천 |
|---|
| 2026.06.18 | ₩96,331 | ₩96,345 | ₩96,036 | ₩96,143 | -0.19% | 3.3천 |
|---|
| 2026.06.17 | ₩96,177 | ₩96,405 | ₩94,776 | ₩94,776 | -1.46% | 7.3천 |
|---|
| 2026.06.16 | ₩96,023 | ₩96,063 | ₩95,433 | ₩95,443 | -0.60% | 2만 |
|---|
| 2026.06.15 | ₩96,921 | ₩97,122 | ₩96,827 | ₩96,921 | 0.00% | 2.4만 |
|---|
| 2026.06.12 | ₩94,454 | ₩95,084 | ₩94,025 | ₩94,802 | +0.37% | 3.9만 |
|---|
| 2026.06.11 | ₩91,999 | ₩94,200 | ₩91,624 | ₩94,200 | +2.39% | 8.9천 |
|---|
| 2026.06.10 | ₩91,141 | ₩91,879 | ₩90,632 | ₩90,632 | -0.56% | 8.3천 |
|---|
| 2026.06.09 | ₩93,206 | ₩93,206 | ₩90,967 | ₩91,464 | -1.87% | 3.3만 |
|---|
| 2026.06.08 | ₩91,919 | ₩92,134 | ₩91,570 | ₩91,584 | -0.36% | 1.9만 |
|---|
| 2026.06.05 | ₩93,139 | ₩93,139 | ₩91,168 | ₩91,243 | -2.04% | 1.7만 |
|---|
| 2026.06.04 | ₩95,258 | ₩95,875 | ₩95,050 | ₩95,795 | +0.56% | 5.9천 |
|---|
| 2026.06.03 | ₩95,406 | ₩95,459 | ₩95,057 | ₩95,218 | -0.20% | 5천 |
|---|
| 2026.06.02 | ₩95,299 | ₩96,425 | ₩95,299 | ₩96,425 | +1.18% | 1.6만 |
|---|
| 2026.06.01 | ₩95,580 | ₩96,854 | ₩95,580 | ₩96,689 | +1.16% | 2.3만 |
|---|
| 2026.05.29 | ₩95,983 | ₩96,076 | ₩95,728 | ₩95,728 | -0.27% | 8천 |
|---|
| 2026.05.28 | ₩95,245 | ₩96,237 | ₩95,245 | ₩96,161 | +0.96% | 3.5천 |
|---|
| 2026.05.27 | ₩96,318 | ₩96,318 | ₩95,687 | ₩95,807 | -0.53% | 8천 |
|---|
| 2026.05.26 | ₩97,061 | ₩97,345 | ₩96,827 | ₩97,345 | +0.29% | 2.1만 |
|---|
| 2026.05.22 | ₩94,802 | ₩94,836 | ₩94,480 | ₩94,553 | -0.26% | 1.1만 |
|---|
| 2026.05.21 | ₩92,925 | ₩93,823 | ₩92,791 | ₩93,599 | +0.73% | 9.1천 |
|---|
| 2026.05.20 | ₩91,865 | ₩93,019 | ₩91,570 | ₩93,019 | +1.26% | 1.9만 |
|---|
| 2026.05.19 | ₩91,664 | ₩92,120 | ₩91,222 | ₩91,924 | +0.28% | 4.3천 |
|---|
| 2026.05.18 | ₩93,622 | ₩93,622 | ₩92,616 | ₩93,059 | -0.60% | 7천 |
|---|
| 2026.05.15 | ₩93,287 | ₩93,837 | ₩93,287 | ₩93,425 | +0.15% | 4.7천 |
|---|
| 2026.05.14 | ₩95,527 | ₩96,264 | ₩95,527 | ₩96,251 | +0.76% | 5.7천 |
|---|
| 2026.05.13 | ₩95,580 | ₩95,969 | ₩95,580 | ₩95,858 | +0.29% | 1.3천 |
|---|
| 2026.05.12 | ₩94,903 | ₩95,030 | ₩94,655 | ₩95,030 | +0.13% | 4.7천 |
|---|
| 2026.05.11 | ₩97,806 | ₩97,806 | ₩97,388 | ₩97,388 | -0.43% | 4.1천 |
|---|
| 2026.05.08 | ₩97,645 | ₩97,715 | ₩97,458 | ₩97,715 | +0.07% | 1.4천 |
|---|
| 2026.05.07 | ₩97,397 | ₩97,411 | ₩96,538 | ₩96,538 | -0.88% | 3.8천 |
|---|
| 2026.05.06 | ₩97,176 | ₩97,679 | ₩96,866 | ₩97,659 | +0.50% | 1.1만 |
|---|
| 2026.05.05 | ₩96,110 | ₩96,593 | ₩96,110 | ₩96,351 | +0.25% | 2.9천 |
|---|
| 2026.05.04 | ₩95,084 | ₩95,312 | ₩94,373 | ₩94,401 | -0.72% | 3.4천 |
|---|
| 2026.05.01 | ₩95,258 | ₩95,701 | ₩95,097 | ₩95,097 | -0.17% | 6.3천 |
|---|
| 2026.04.30 | ₩93,963 | ₩95,245 | ₩93,963 | ₩95,207 | +1.32% | 5.1천 |
|---|
| 2026.04.29 | ₩93,931 | ₩93,931 | ₩93,394 | ₩93,394 | -0.57% | 8.8천 |
|---|
| 2026.04.28 | ₩93,629 | ₩93,837 | ₩93,488 | ₩93,703 | +0.08% | 5.6천 |
|---|
| 2026.04.27 | ₩94,548 | ₩94,548 | ₩93,823 | ₩93,823 | -0.77% | 2.8천 |
|---|
| 2026.04.24 | ₩93,743 | ₩94,521 | ₩93,743 | ₩94,480 | +0.79% | 4.4천 |
|---|
| 2026.04.23 | ₩93,810 | ₩94,105 | ₩92,375 | ₩93,062 | -0.80% | 6.7천 |
|---|
| 2026.04.22 | ₩95,151 | ₩95,245 | ₩95,057 | ₩95,245 | +0.10% | 2.2천 |
|---|
| 2026.04.21 | ₩94,541 | ₩94,722 | ₩93,240 | ₩93,240 | -1.38% | 7.7천 |
|---|
| 2026.04.20 | ₩94,548 | ₩94,548 | ₩94,118 | ₩94,253 | -0.31% | 3.9천 |
|---|
| 2026.04.17 | ₩95,071 | ₩95,594 | ₩94,829 | ₩94,864 | -0.22% | 2.5만 |
|---|
| 2026.04.16 | ₩92,536 | ₩92,831 | ₩92,375 | ₩92,683 | +0.16% | 7.4천 |
|---|
| 2026.04.15 | ₩92,037 | ₩92,270 | ₩91,889 | ₩92,254 | +0.24% | 4.8천 |
|---|
| 2026.04.14 | ₩91,718 | ₩92,160 | ₩91,718 | ₩92,155 | +0.48% | 1.3만 |
|---|
| 2026.04.13 | ₩89,813 | ₩91,289 | ₩89,813 | ₩91,235 | +1.58% | 1.5만 |
|---|
| 2026.04.10 | ₩90,283 | ₩90,645 | ₩90,088 | ₩90,216 | -0.07% | 4.2천 |
|---|
| 2026.04.09 | ₩89,009 | ₩90,015 | ₩88,928 | ₩89,733 | +0.81% | 5.4천 |
|---|
| 2026.04.08 | ₩89,934 | ₩89,934 | ₩88,942 | ₩89,505 | -0.48% | 1.1만 |
|---|
| 2026.04.07 | ₩85,468 | ₩85,468 | ₩84,462 | ₩85,403 | -0.08% | 1.2만 |
|---|
| 2026.04.06 | ₩85,737 | ₩85,817 | ₩85,428 | ₩85,505 | -0.27% | 4.1천 |
|---|
| 2026.04.02 | ₩83,859 | ₩85,475 | ₩83,859 | ₩85,122 | +1.51% | 5.2천 |
|---|
| 2026.04.01 | ₩85,629 | ₩86,447 | ₩85,629 | ₩85,978 | +0.41% | 1.1만 |
|---|
| 2026.03.31 | ₩82,759 | ₩85,066 | ₩82,759 | ₩85,066 | +2.79% | 1.9만 |
|---|
| 2026.03.30 | ₩83,805 | ₩83,805 | ₩82,687 | ₩82,889 | -1.09% | 5.8천 |
|---|
| 2026.03.27 | ₩83,799 | ₩84,154 | ₩83,390 | ₩83,591 | -0.25% | 1.5만 |
|---|
| 2026.03.26 | ₩84,690 | ₩85,026 | ₩83,524 | ₩83,524 | -1.38% | 2.9만 |
|---|
| 2026.03.25 | ₩86,317 | ₩86,595 | ₩85,991 | ₩86,091 | -0.26% | 9.8천 |
|---|
| 2026.03.24 | ₩83,872 | ₩84,664 | ₩83,872 | ₩84,221 | +0.42% | 5.8천 |
|---|
| 2026.03.23 | ₩85,200 | ₩86,380 | ₩84,878 | ₩85,830 | +0.74% | 1.9만 |
|---|
| 2026.03.20 | ₩85,830 | ₩85,830 | ₩83,604 | ₩83,883 | -2.27% | 4.5만 |
|---|
| 2026.03.19 | ₩84,905 | ₩86,179 | ₩84,905 | ₩86,072 | +1.37% | 3.6천 |
|---|
| 2026.03.18 | ₩86,286 | ₩86,568 | ₩85,321 | ₩85,334 | -1.10% | 1.8천 |
|---|
| 2026.03.17 | ₩86,595 | ₩86,783 | ₩86,407 | ₩86,528 | -0.08% | 7.5천 |
|---|
| 2026.03.16 | ₩85,616 | ₩86,300 | ₩85,616 | ₩86,072 | +0.53% | 1.1만 |
|---|
| 2026.03.13 | ₩85,830 | ₩85,911 | ₩84,234 | ₩84,327 | -1.75% | 1.7만 |
|---|
| 2026.03.12 | ₩86,380 | ₩86,380 | ₩84,637 | ₩84,638 | -2.02% | 2.1만 |
|---|
| 2026.03.11 | ₩86,850 | ₩86,850 | ₩86,125 | ₩86,488 | -0.42% | 9.6천 |
|---|
| 2026.03.10 | ₩85,857 | ₩87,641 | ₩85,857 | ₩86,192 | +0.39% | 1만 |
|---|
| 2026.03.09 | ₩84,275 | ₩86,407 | ₩83,711 | ₩86,286 | +2.39% | 2만 |
|---|
| 2026.03.06 | ₩84,704 | ₩85,683 | ₩84,516 | ₩85,200 | +0.59% | 2.2만 |
|---|
| 2026.03.05 | ₩85,589 | ₩86,333 | ₩84,491 | ₩85,133 | -0.53% | 3.4만 |
|---|
| 2026.03.04 | ₩86,018 | ₩86,957 | ₩85,790 | ₩86,622 | +0.70% | 3.8만 |
|---|
| 2026.03.03 | ₩87,225 | ₩87,467 | ₩85,153 | ₩87,024 | -0.23% | 3.6만 |
|---|
| 2026.03.02 | ₩90,055 | ₩90,967 | ₩89,800 | ₩90,578 | +0.58% | 8.1천 |
|---|
| 2026.02.27 | ₩91,570 | ₩92,080 | ₩91,530 | ₩92,080 | +0.56% | 8.9천 |
|---|
| 2026.02.26 | ₩93,113 | ₩93,113 | ₩91,517 | ₩92,221 | -0.96% | 2만 |
|---|
| 2026.02.25 | ₩92,516 | ₩92,898 | ₩92,455 | ₩92,818 | +0.33% | 5.8천 |
|---|
| 2026.02.24 | ₩92,241 | ₩92,590 | ₩92,227 | ₩92,415 | +0.19% | 4.8천 |
|---|
| 2026.02.23 | ₩92,268 | ₩92,268 | ₩91,396 | ₩91,450 | -0.89% | 1.3만 |
|---|
| 2026.02.20 | ₩90,578 | ₩92,187 | ₩90,578 | ₩92,187 | +1.78% | 3.7만 |
|---|
| 2026.02.19 | ₩90,725 | ₩90,766 | ₩90,430 | ₩90,766 | +0.04% | 1.8만 |
|---|
| 2026.02.18 | ₩90,846 | ₩91,356 | ₩90,792 | ₩91,020 | +0.19% | 8.9천 |
|---|
| 2026.02.17 | ₩90,524 | ₩90,967 | ₩89,960 | ₩90,752 | +0.25% | 2.6만 |
|---|
| 2026.02.13 | ₩90,310 | ₩90,806 | ₩90,109 | ₩90,779 | +0.52% | 1.8만 |
|---|
| 2026.02.12 | ₩91,543 | ₩91,611 | ₩90,377 | ₩90,497 | -1.14% | 1.6만 |
|---|
| 2026.02.11 | ₩90,967 | ₩91,329 | ₩90,551 | ₩91,329 | +0.40% | 7.1천 |
|---|
| 2026.02.10 | ₩90,390 | ₩90,484 | ₩90,323 | ₩90,361 | -0.03% | 8.1천 |
|---|
| 2026.02.09 | ₩89,679 | ₩90,497 | ₩89,679 | ₩90,404 | +0.81% | 8.3천 |
|---|
| 2026.02.06 | ₩88,432 | ₩89,143 | ₩88,338 | ₩89,143 | +0.80% | 4.7천 |
|---|
| 2026.02.05 | ₩88,432 | ₩88,593 | ₩87,815 | ₩87,842 | -0.67% | 1.1만 |
|---|
| 2026.02.04 | ₩89,572 | ₩89,572 | ₩88,352 | ₩88,647 | -1.03% | 1.7만 |
|---|
| 2026.02.03 | ₩88,995 | ₩89,089 | ₩88,352 | ₩88,785 | -0.24% | 1.5만 |
|---|
| 2026.02.02 | ₩87,493 | ₩88,231 | ₩87,252 | ₩88,204 | +0.81% | 1.1만 |
|---|
| 2026.01.30 | ₩89,024 | ₩89,036 | ₩88,016 | ₩88,338 | -0.77% | 1.6만 |
|---|
| 2026.01.29 | ₩89,357 | ₩89,434 | ₩88,526 | ₩89,434 | +0.09% | 1.1만 |
|---|
| 2026.01.28 | ₩89,572 | ₩89,934 | ₩89,398 | ₩89,934 | +0.40% | 1.2만 |
|---|
| 2026.01.27 | ₩89,237 | ₩89,679 | ₩89,237 | ₩89,679 | +0.50% | 4.9천 |
|---|
| 2026.01.26 | ₩88,231 | ₩88,781 | ₩88,231 | ₩88,674 | +0.50% | 3.1만 |
|---|
| 2026.01.23 | ₩86,957 | ₩88,137 | ₩86,957 | ₩88,137 | +1.36% | 1.4만 |
|---|
| 2026.01.22 | ₩87,681 | ₩88,043 | ₩87,681 | ₩87,842 | +0.18% | 1.3만 |
|---|
| 2026.01.21 | ₩86,823 | ₩87,151 | ₩86,611 | ₩87,051 | +0.26% | 16.9만 |
|---|
| 2026.01.20 | ₩86,032 | ₩86,286 | ₩85,698 | ₩85,871 | -0.19% | 9.2천 |
|---|
| 2026.01.16 | ₩86,420 | ₩86,420 | ₩85,817 | ₩86,032 | -0.45% | 9.3천 |
|---|
| 2026.01.15 | ₩86,555 | ₩86,803 | ₩86,541 | ₩86,541 | -0.02% | 5천 |
|---|
| 2026.01.14 | ₩86,058 | ₩86,139 | ₩85,801 | ₩86,112 | +0.06% | 3.5천 |
|---|
| 2026.01.13 | ₩85,911 | ₩85,911 | ₩85,441 | ₩85,602 | -0.36% | 1.5만 |
|---|
| 2026.01.12 | ₩85,428 | ₩86,125 | ₩85,428 | ₩86,072 | +0.75% | 1.2만 |
|---|
| 2026.01.09 | ₩85,100 | ₩85,441 | ₩85,012 | ₩85,388 | +0.34% | 3.7만 |
|---|
| 2026.01.08 | ₩85,120 | ₩85,120 | ₩84,690 | ₩84,986 | -0.16% | 9천 |
|---|
| 2026.01.07 | ₩85,468 | ₩85,468 | ₩85,187 | ₩85,240 | -0.27% | 5.5천 |
|---|
| 2026.01.06 | ₩85,294 | ₩85,522 | ₩85,267 | ₩85,455 | +0.19% | 1.5만 |
|---|
| 2026.01.05 | ₩84,972 | ₩85,039 | ₩84,570 | ₩85,039 | +0.08% | 6.4천 |
|---|
| 2026.01.02 | ₩84,462 | ₩84,825 | ₩84,436 | ₩84,825 | +0.43% | 6.6천 |
|---|
| 2025.12.31 | ₩83,819 | ₩83,819 | ₩83,591 | ₩83,698 | -0.14% | 1.2만 |
|---|
| 2025.12.30 | ₩84,154 | ₩84,154 | ₩83,483 | ₩83,685 | -0.56% | 2.3만 |
|---|
| 2025.12.29 | ₩83,564 | ₩83,564 | ₩83,223 | ₩83,483 | -0.10% | 1.1만 |
|---|
| 2025.12.26 | ₩83,738 | ₩84,047 | ₩83,738 | ₩84,047 | +0.37% | 1.2만 |
|---|
| 2025.12.24 | ₩83,846 | ₩83,886 | ₩83,779 | ₩83,846 | 0.00% | 4.3천 |
|---|
| 2025.12.23 | ₩83,309 | ₩83,805 | ₩83,309 | ₩83,805 | +0.60% | 9.2천 |
|---|
| 2025.12.22 | ₩83,618 | ₩83,618 | ₩83,296 | ₩83,355 | -0.31% | 6.2천 |
|---|
| 2025.12.19 | ₩83,028 | ₩83,175 | ₩82,920 | ₩82,920 | -0.13% | 1.9만 |
|---|
| 2025.12.18 | ₩82,451 | ₩82,451 | ₩82,116 | ₩82,183 | -0.33% | 8.8만 |
|---|
| 2025.12.17 | ₩82,464 | ₩82,491 | ₩81,660 | ₩81,686 | -0.94% | 5.9천 |
|---|
| 2025.12.16 | ₩82,558 | ₩82,558 | ₩82,075 | ₩82,270 | -0.35% | 1.8만 |
|---|
| 2025.12.15 | ₩84,979 | ₩84,979 | ₩84,456 | ₩84,509 | -0.55% | 4.7천 |
|---|
| 2025.12.12 | ₩84,650 | ₩84,650 | ₩84,096 | ₩84,096 | -0.65% | 1.5천 |
|---|
| 2025.12.11 | ₩84,556 | ₩84,744 | ₩84,489 | ₩84,704 | +0.17% | 9.1천 |
|---|
| 2025.12.10 | ₩84,234 | ₩84,865 | ₩84,141 | ₩84,729 | +0.59% | 5.2천 |
|---|
| 2025.12.09 | ₩84,208 | ₩84,422 | ₩84,208 | ₩84,366 | +0.19% | 3.6천 |
|---|
| 2025.12.08 | ₩84,234 | ₩84,234 | ₩83,899 | ₩84,100 | -0.16% | 8.4천 |
|---|
| 2025.12.05 | ₩85,187 | ₩85,187 | ₩84,500 | ₩84,583 | -0.71% | 7.3천 |
|---|
| 2025.12.04 | ₩85,133 | ₩85,133 | ₩84,570 | ₩84,648 | -0.57% | 5.3천 |
|---|
| 2025.12.03 | ₩84,623 | ₩84,771 | ₩84,543 | ₩84,717 | +0.11% | 4.4천 |
|---|
| 2025.12.02 | ₩84,610 | ₩84,717 | ₩84,489 | ₩84,705 | +0.11% | 1.5만 |
|---|
| 2025.12.01 | ₩84,892 | ₩84,892 | ₩84,583 | ₩84,615 | -0.33% | 8.8천 |
|---|
| 2025.11.28 | ₩84,590 | ₩84,865 | ₩84,590 | ₩84,853 | +0.31% | 1.1만 |
|---|
| 2025.11.26 | ₩84,087 | ₩84,401 | ₩84,074 | ₩84,395 | +0.37% | 6.9천 |
|---|
| 2025.11.25 | ₩83,296 | ₩83,792 | ₩83,215 | ₩83,779 | +0.58% | 6.7천 |
|---|
| 2025.11.24 | ₩82,625 | ₩83,282 | ₩82,625 | ₩83,265 | +0.77% | 4.8천 |
|---|
| 2025.11.21 | ₩82,317 | ₩83,041 | ₩81,914 | ₩82,826 | +0.62% | 1.4만 |
|---|
| 2025.11.20 | ₩84,558 | ₩84,558 | ₩82,998 | ₩82,998 | -1.84% | 3.4천 |
|---|
| 2025.11.19 | ₩84,141 | ₩84,141 | ₩83,685 | ₩83,811 | -0.39% | 5.7천 |
|---|
| 2025.11.18 | ₩83,886 | ₩84,382 | ₩83,819 | ₩84,194 | +0.37% | 5.8천 |
|---|
| 2025.11.17 | ₩85,012 | ₩85,254 | ₩84,442 | ₩84,582 | -0.51% | 2.5만 |
|---|
| 2025.11.14 | ₩85,441 | ₩86,206 | ₩85,441 | ₩85,960 | +0.61% | 4.1천 |
|---|
| 2025.11.13 | ₩86,756 | ₩86,756 | ₩85,535 | ₩85,623 | -1.31% | 6천 |
|---|
| 2025.11.12 | ₩86,233 | ₩86,273 | ₩86,159 | ₩86,225 | -0.01% | 2.7천 |
|---|
| 2025.11.11 | ₩85,804 | ₩86,099 | ₩85,804 | ₩86,099 | +0.34% | 4.9천 |
|---|
| 2025.11.10 | ₩85,857 | ₩86,032 | ₩85,441 | ₩86,032 | +0.20% | 1.4만 |
|---|
| 2025.11.07 | ₩84,503 | ₩84,921 | ₩84,302 | ₩84,921 | +0.50% | 5.8천 |
|---|
| 2025.11.06 | ₩85,428 | ₩85,482 | ₩85,106 | ₩85,267 | -0.19% | 1.4만 |
|---|
| 2025.11.05 | ₩85,669 | ₩86,045 | ₩85,656 | ₩86,022 | +0.41% | 2.5천 |
|---|
| 2025.11.04 | ₩85,602 | ₩85,602 | ₩85,066 | ₩85,066 | -0.63% | 1.9천 |
|---|
| 2025.11.03 | ₩86,528 | ₩86,729 | ₩86,528 | ₩86,602 | +0.09% | 3.9천 |
|---|
| 2025.10.31 | ₩85,914 | ₩86,033 | ₩85,777 | ₩86,033 | +0.14% | 4.9천 |
|---|
| 2025.10.30 | ₩86,273 | ₩86,273 | ₩86,018 | ₩86,018 | -0.30% | 6.9천 |
|---|
| 2025.10.29 | ₩87,614 | ₩87,614 | ₩86,839 | ₩86,839 | -0.88% | 4.6천 |
|---|
| 2025.10.28 | ₩86,796 | ₩86,930 | ₩86,514 | ₩86,851 | +0.06% | 9천 |
|---|
| 2025.10.27 | ₩86,648 | ₩86,836 | ₩86,581 | ₩86,836 | +0.22% | 3.2천 |
|---|
| 2025.10.24 | ₩86,286 | ₩86,286 | ₩86,139 | ₩86,219 | -0.08% | 2천 |
|---|
| 2025.10.23 | ₩85,589 | ₩85,897 | ₩85,589 | ₩85,719 | +0.15% | 2.3천 |
|---|
| 2025.10.22 | ₩85,965 | ₩85,965 | ₩85,281 | ₩85,562 | -0.47% | 5.3천 |
|---|
| 2025.10.21 | ₩85,549 | ₩85,643 | ₩85,467 | ₩85,467 | -0.10% | 2.6천 |
|---|
| 2025.10.20 | ₩85,655 | ₩86,045 | ₩85,619 | ₩86,045 | +0.46% | 2.9천 |
|---|
| 2025.10.17 | ₩84,811 | ₩85,173 | ₩84,811 | ₩85,098 | +0.34% | 1.4만 |
|---|
| 2025.10.16 | ₩85,790 | ₩85,844 | ₩85,637 | ₩85,647 | -0.17% | 5.2천 |
|---|
| 2025.10.15 | ₩85,616 | ₩85,616 | ₩85,120 | ₩85,400 | -0.25% | 2.9천 |
|---|
| 2025.10.14 | ₩83,671 | ₩84,261 | ₩83,671 | ₩83,949 | +0.33% | 3.4천 |
|---|
| 2025.10.13 | ₩85,267 | ₩85,267 | ₩84,851 | ₩85,128 | -0.16% | 2.7천 |
|---|
| 2025.10.10 | ₩85,698 | ₩85,777 | ₩83,081 | ₩83,095 | -3.04% | 1.8만 |
|---|