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 | ₩93,520 | ₩93,720 | ₩93,519 | ₩93,720 | +0.21% | 3.4천 |
| 2026.10.08 | ₩93,305 | ₩93,413 | ₩92,615 | ₩92,780 | -0.56% | 1.4만 |
| 2026.10.07 | ₩93,667 | ₩94,016 | ₩93,386 | ₩93,882 | +0.23% | 2.5만 |
| 2026.10.06 | ₩94,955 | ₩94,955 | ₩94,514 | ₩94,514 | -0.46% | 5.1만 |
| 2026.10.05 | ₩93,761 | ₩94,526 | ₩93,761 | ₩94,287 | +0.56% | 8.3천 |
| 2026.10.02 | ₩93,386 | ₩93,386 | ₩92,849 | ₩93,257 | -0.14% | 5.2천 |
| 2026.10.01 | ₩91,830 | ₩91,897 | ₩91,240 | ₩91,884 | +0.06% | 1.1만 |
| 2026.09.30 | ₩92,313 | ₩92,313 | ₩91,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,964 |
| -0.38% |
| 1.5만 |
| 2026.09.29 | ₩92,058 | ₩92,203 | ₩91,790 | ₩92,203 | +0.16% | 5.5천 |
|---|
| 2026.09.28 | ₩91,656 | ₩91,924 | ₩91,133 | ₩91,763 | +0.12% | 1만 |
|---|
| 2026.09.25 | ₩91,830 | ₩92,246 | ₩91,643 | ₩92,085 | +0.28% | 1.2만 |
|---|
| 2026.09.24 | ₩91,415 | ₩91,763 | ₩91,039 | ₩91,415 | 0.00% | 1.6만 |
|---|
| 2026.09.23 | ₩92,608 | ₩92,608 | ₩91,421 | ₩91,669 | -1.01% | 1.1만 |
|---|
| 2026.09.22 | ₩93,118 | ₩93,279 | ₩92,870 | ₩93,228 | +0.12% | 9.6천 |
|---|
| 2026.09.21 | ₩92,715 | ₩93,413 | ₩92,648 | ₩93,367 | +0.70% | 7천 |
|---|
| 2026.09.18 | ₩91,522 | ₩91,810 | ₩91,374 | ₩91,810 | +0.32% | 3.3천 |
|---|
| 2026.09.17 | ₩91,629 | ₩91,736 | ₩91,629 | ₩91,706 | +0.08% | 6.8천 |
|---|
| 2026.09.16 | ₩90,985 | ₩91,254 | ₩89,866 | ₩90,271 | -0.79% | 4.1천 |
|---|
| 2026.09.15 | ₩90,530 | ₩90,530 | ₩89,980 | ₩90,248 | -0.31% | 1.5만 |
|---|
| 2026.09.14 | ₩91,053 | ₩91,515 | ₩90,771 | ₩91,066 | +0.01% | 1.4만 |
|---|
| 2026.09.11 | ₩92,997 | ₩92,997 | ₩92,595 | ₩92,741 | -0.28% | 7.8천 |
|---|
| 2026.09.10 | ₩92,340 | ₩92,340 | ₩91,736 | ₩91,964 | -0.41% | 6만 |
|---|
| 2026.09.09 | ₩93,775 | ₩93,775 | ₩93,319 | ₩93,399 | -0.40% | 2.6만 |
|---|
| 2026.09.08 | ₩93,882 | ₩93,886 | ₩93,513 | ₩93,520 | -0.39% | 7천 |
|---|
| 2026.09.04 | ₩94,412 | ₩94,732 | ₩94,412 | ₩94,732 | +0.34% | 1.7천 |
|---|
| 2026.09.03 | ₩93,252 | ₩93,875 | ₩93,198 | ₩93,773 | +0.56% | 6.2천 |
|---|
| 2026.09.02 | ₩93,111 | ₩93,533 | ₩93,111 | ₩93,533 | +0.45% | 3.9천 |
|---|
| 2026.09.01 | ₩93,185 | ₩93,406 | ₩92,729 | ₩92,874 | -0.33% | 1.5만 |
|---|
| 2026.08.31 | ₩93,828 | ₩93,828 | ₩92,943 | ₩93,198 | -0.67% | 9.6천 |
|---|
| 2026.08.28 | ₩94,316 | ₩94,351 | ₩93,372 | ₩93,505 | -0.86% | 2.4천 |
|---|
| 2026.08.27 | ₩93,560 | ₩93,761 | ₩93,513 | ₩93,669 | +0.12% | 1.1만 |
|---|
| 2026.08.26 | ₩93,225 | ₩93,265 | ₩92,823 | ₩92,918 | -0.33% | 1.3만 |
|---|
| 2026.08.25 | ₩92,246 | ₩92,624 | ₩92,139 | ₩92,624 | +0.41% | 9.2천 |
|---|
| 2026.08.24 | ₩91,053 | ₩91,106 | ₩90,851 | ₩90,979 | -0.08% | 6.3천 |
|---|
| 2026.08.21 | ₩91,213 | ₩91,448 | ₩91,163 | ₩91,240 | +0.03% | 3.5천 |
|---|
| 2026.08.20 | ₩91,106 | ₩91,388 | ₩90,892 | ₩91,134 | +0.03% | 1.2만 |
|---|
| 2026.08.19 | ₩91,482 | ₩91,535 | ₩91,146 | ₩91,212 | -0.29% | 1.7만 |
|---|
| 2026.08.18 | ₩91,361 | ₩91,361 | ₩90,181 | ₩90,181 | -1.29% | 1.4만 |
|---|
| 2026.08.17 | ₩92,359 | ₩92,863 | ₩92,286 | ₩92,293 | -0.07% | 1.1만 |
|---|
| 2026.08.14 | ₩91,844 | ₩92,025 | ₩91,482 | ₩91,710 | -0.15% | 9.7천 |
|---|
| 2026.08.13 | ₩91,991 | ₩92,125 | ₩91,844 | ₩91,881 | -0.12% | 1.2만 |
|---|
| 2026.08.12 | ₩92,139 | ₩92,152 | ₩91,884 | ₩92,045 | -0.10% | 2.5만 |
|---|
| 2026.08.11 | ₩91,589 | ₩91,616 | ₩91,120 | ₩91,193 | -0.43% | 8천 |
|---|
| 2026.08.10 | ₩91,777 | ₩91,911 | ₩90,556 | ₩91,039 | -0.80% | 7.6만 |
|---|
| 2026.08.07 | ₩90,328 | ₩90,843 | ₩90,328 | ₩90,843 | +0.57% | 5.7천 |
|---|
| 2026.08.06 | ₩90,074 | ₩90,784 | ₩90,033 | ₩90,342 | +0.30% | 1.1만 |
|---|
| 2026.08.05 | ₩89,846 | ₩90,074 | ₩89,665 | ₩89,738 | -0.12% | 1.7만 |
|---|
| 2026.08.04 | ₩89,189 | ₩89,752 | ₩89,041 | ₩89,654 | +0.52% | 8.8천 |
|---|
| 2026.08.03 | ₩85,635 | ₩86,668 | ₩85,635 | ₩86,668 | +1.21% | 3.1만 |
|---|
| 2026.07.31 | ₩85,474 | ₩85,474 | ₩84,415 | ₩84,857 | -0.72% | 2만 |
|---|
| 2026.07.30 | ₩84,146 | ₩85,219 | ₩84,133 | ₩85,163 | +1.21% | 2.4만 |
|---|
| 2026.07.29 | ₩84,200 | ₩90,516 | ₩83,530 | ₩83,560 | -0.76% | 2.6만 |
|---|
| 2026.07.28 | ₩85,501 | ₩86,051 | ₩85,018 | ₩85,709 | +0.24% | 2.4만 |
|---|
| 2026.07.27 | ₩87,122 | ₩87,231 | ₩86,647 | ₩87,192 | +0.08% | 3.1만 |
|---|
| 2026.07.24 | ₩87,298 | ₩87,834 | ₩87,063 | ₩87,110 | -0.22% | 1.8만 |
|---|
| 2026.07.23 | ₩88,572 | ₩88,572 | ₩87,740 | ₩88,051 | -0.59% | 8.4천 |
|---|
| 2026.07.22 | ₩88,337 | ₩88,853 | ₩88,337 | ₩88,623 | +0.32% | 2만 |
|---|
| 2026.07.21 | ₩88,129 | ₩88,666 | ₩88,129 | ₩88,522 | +0.45% | 9.4천 |
|---|
| 2026.07.20 | ₩87,821 | ₩87,821 | ₩86,972 | ₩86,972 | -0.97% | 1.2만 |
|---|
| 2026.07.17 | ₩87,566 | ₩88,384 | ₩87,566 | ₩87,968 | +0.46% | 1.6만 |
|---|
| 2026.07.16 | ₩89,765 | ₩89,872 | ₩89,296 | ₩89,577 | -0.21% | 1.2만 |
|---|
| 2026.07.15 | ₩90,543 | ₩90,744 | ₩89,832 | ₩90,489 | -0.06% | 1.6만 |
|---|
| 2026.07.14 | ₩90,087 | ₩90,476 | ₩89,940 | ₩90,362 | +0.31% | 7.8천 |
|---|
| 2026.07.13 | ₩90,744 | ₩90,985 | ₩90,020 | ₩90,130 | -0.68% | 8천 |
|---|
| 2026.07.10 | ₩91,911 | ₩92,394 | ₩91,911 | ₩92,332 | +0.46% | 1.6만 |
|---|
| 2026.07.09 | ₩91,106 | ₩91,455 | ₩90,892 | ₩91,307 | +0.22% | 5천 |
|---|
| 2026.07.08 | ₩89,980 | ₩90,546 | ₩89,366 | ₩90,546 | +0.63% | 1.6만 |
|---|
| 2026.07.07 | ₩91,468 | ₩91,482 | ₩90,461 | ₩90,811 | -0.72% | 6.8천 |
|---|
| 2026.07.06 | ₩93,024 | ₩93,252 | ₩93,024 | ₩93,150 | +0.14% | 9.7천 |
|---|
| 2026.07.02 | ₩92,782 | ₩92,876 | ₩90,999 | ₩91,799 | -1.06% | 3만 |
|---|
| 2026.07.01 | ₩92,313 | ₩92,481 | ₩91,777 | ₩91,777 | -0.58% | 4천 |
|---|
| 2026.06.30 | ₩92,461 | ₩93,094 | ₩92,461 | ₩92,963 | +0.54% | 7천 |
|---|
| 2026.06.29 | ₩90,959 | ₩92,072 | ₩90,959 | ₩92,021 | +1.17% | 8.6천 |
|---|
| 2026.06.26 | ₩90,664 | ₩91,441 | ₩90,516 | ₩91,061 | +0.44% | 1.9만 |
|---|
| 2026.06.25 | ₩92,246 | ₩92,434 | ₩91,354 | ₩91,593 | -0.71% | 2.3만 |
|---|
| 2026.06.24 | ₩92,326 | ₩92,461 | ₩91,683 | ₩92,103 | -0.24% | 3.2천 |
|---|
| 2026.06.23 | ₩92,608 | ₩92,957 | ₩92,233 | ₩92,286 | -0.35% | 8.4천 |
|---|
| 2026.06.22 | ₩96,135 | ₩96,403 | ₩96,014 | ₩96,041 | -0.10% | 9.6천 |
|---|
| 2026.06.18 | ₩96,323 | ₩96,336 | ₩96,028 | ₩96,135 | -0.19% | 3.3천 |
|---|
| 2026.06.17 | ₩96,168 | ₩96,396 | ₩94,767 | ₩94,767 | -1.46% | 7.3천 |
|---|
| 2026.06.16 | ₩96,014 | ₩96,054 | ₩95,424 | ₩95,435 | -0.60% | 2만 |
|---|
| 2026.06.15 | ₩96,913 | ₩97,114 | ₩96,819 | ₩96,913 | 0.00% | 2.4만 |
|---|
| 2026.06.12 | ₩94,445 | ₩95,075 | ₩94,016 | ₩94,794 | +0.37% | 3.9만 |
|---|
| 2026.06.11 | ₩91,991 | ₩94,192 | ₩91,616 | ₩94,192 | +2.39% | 8.9천 |
|---|
| 2026.06.10 | ₩91,133 | ₩91,871 | ₩90,623 | ₩90,623 | -0.56% | 8.3천 |
|---|
| 2026.06.09 | ₩93,198 | ₩93,198 | ₩90,959 | ₩91,456 | -1.87% | 3.3만 |
|---|
| 2026.06.08 | ₩91,911 | ₩92,125 | ₩91,562 | ₩91,576 | -0.36% | 1.9만 |
|---|
| 2026.06.05 | ₩93,131 | ₩93,131 | ₩91,160 | ₩91,235 | -2.04% | 1.7만 |
|---|
| 2026.06.04 | ₩95,250 | ₩95,867 | ₩95,042 | ₩95,786 | +0.56% | 5.9천 |
|---|
| 2026.06.03 | ₩95,397 | ₩95,451 | ₩95,049 | ₩95,210 | -0.20% | 5천 |
|---|
| 2026.06.02 | ₩95,290 | ₩96,416 | ₩95,290 | ₩96,416 | +1.18% | 1.6만 |
|---|
| 2026.06.01 | ₩95,572 | ₩96,846 | ₩95,572 | ₩96,681 | +1.16% | 2.3만 |
|---|
| 2026.05.29 | ₩95,974 | ₩96,068 | ₩95,719 | ₩95,719 | -0.27% | 8천 |
|---|
| 2026.05.28 | ₩95,236 | ₩96,229 | ₩95,236 | ₩96,152 | +0.96% | 3.5천 |
|---|
| 2026.05.27 | ₩96,309 | ₩96,309 | ₩95,679 | ₩95,798 | -0.53% | 8천 |
|---|
| 2026.05.26 | ₩97,052 | ₩97,336 | ₩96,819 | ₩97,336 | +0.29% | 2.1만 |
|---|
| 2026.05.22 | ₩94,794 | ₩94,827 | ₩94,472 | ₩94,544 | -0.26% | 1.1만 |
|---|
| 2026.05.21 | ₩92,917 | ₩93,815 | ₩92,782 | ₩93,591 | +0.73% | 9.1천 |
|---|
| 2026.05.20 | ₩91,857 | ₩93,010 | ₩91,562 | ₩93,010 | +1.26% | 1.9만 |
|---|
| 2026.05.19 | ₩91,656 | ₩92,112 | ₩91,213 | ₩91,916 | +0.28% | 4.3천 |
|---|
| 2026.05.18 | ₩93,614 | ₩93,614 | ₩92,608 | ₩93,051 | -0.60% | 7천 |
|---|
| 2026.05.15 | ₩93,279 | ₩93,828 | ₩93,279 | ₩93,417 | +0.15% | 4.7천 |
|---|
| 2026.05.14 | ₩95,518 | ₩96,256 | ₩95,518 | ₩96,242 | +0.76% | 5.7천 |
|---|
| 2026.05.13 | ₩95,572 | ₩95,961 | ₩95,572 | ₩95,849 | +0.29% | 1.3천 |
|---|
| 2026.05.12 | ₩94,894 | ₩95,022 | ₩94,646 | ₩95,022 | +0.13% | 4.7천 |
|---|
| 2026.05.11 | ₩97,798 | ₩97,798 | ₩97,379 | ₩97,379 | -0.43% | 4.1천 |
|---|
| 2026.05.08 | ₩97,637 | ₩97,706 | ₩97,449 | ₩97,706 | +0.07% | 1.4천 |
|---|
| 2026.05.07 | ₩97,389 | ₩97,402 | ₩96,529 | ₩96,529 | -0.88% | 3.8천 |
|---|
| 2026.05.06 | ₩97,167 | ₩97,670 | ₩96,858 | ₩97,650 | +0.50% | 1.1만 |
|---|
| 2026.05.05 | ₩96,101 | ₩96,584 | ₩96,101 | ₩96,343 | +0.25% | 2.9천 |
|---|
| 2026.05.04 | ₩95,075 | ₩95,303 | ₩94,365 | ₩94,393 | -0.72% | 3.4천 |
|---|
| 2026.05.01 | ₩95,250 | ₩95,692 | ₩95,089 | ₩95,089 | -0.17% | 6.3천 |
|---|
| 2026.04.30 | ₩93,954 | ₩95,236 | ₩93,954 | ₩95,199 | +1.32% | 5.1천 |
|---|
| 2026.04.29 | ₩93,922 | ₩93,922 | ₩93,386 | ₩93,386 | -0.57% | 8.8천 |
|---|
| 2026.04.28 | ₩93,621 | ₩93,828 | ₩93,480 | ₩93,694 | +0.08% | 5.6천 |
|---|
| 2026.04.27 | ₩94,539 | ₩94,539 | ₩93,815 | ₩93,815 | -0.77% | 2.8천 |
|---|
| 2026.04.24 | ₩93,735 | ₩94,512 | ₩93,735 | ₩94,472 | +0.79% | 4.4천 |
|---|
| 2026.04.23 | ₩93,802 | ₩94,097 | ₩92,367 | ₩93,053 | -0.80% | 6.7천 |
|---|
| 2026.04.22 | ₩95,143 | ₩95,236 | ₩95,049 | ₩95,236 | +0.10% | 2.2천 |
|---|
| 2026.04.21 | ₩94,532 | ₩94,713 | ₩93,232 | ₩93,232 | -1.38% | 7.7천 |
|---|
| 2026.04.20 | ₩94,539 | ₩94,539 | ₩94,110 | ₩94,244 | -0.31% | 3.9천 |
|---|
| 2026.04.17 | ₩95,062 | ₩95,585 | ₩94,821 | ₩94,856 | -0.22% | 2.5만 |
|---|
| 2026.04.16 | ₩92,528 | ₩92,823 | ₩92,367 | ₩92,675 | +0.16% | 7.4천 |
|---|
| 2026.04.15 | ₩92,029 | ₩92,262 | ₩91,881 | ₩92,246 | +0.24% | 4.8천 |
|---|
| 2026.04.14 | ₩91,710 | ₩92,152 | ₩91,710 | ₩92,147 | +0.48% | 1.3만 |
|---|
| 2026.04.13 | ₩89,805 | ₩91,281 | ₩89,805 | ₩91,227 | +1.58% | 1.5만 |
|---|
| 2026.04.10 | ₩90,275 | ₩90,637 | ₩90,080 | ₩90,208 | -0.07% | 4.2천 |
|---|
| 2026.04.09 | ₩89,001 | ₩90,007 | ₩88,920 | ₩89,725 | +0.81% | 5.4천 |
|---|
| 2026.04.08 | ₩89,926 | ₩89,926 | ₩88,934 | ₩89,497 | -0.48% | 1.1만 |
|---|
| 2026.04.07 | ₩85,461 | ₩85,461 | ₩84,455 | ₩85,395 | -0.08% | 1.2만 |
|---|
| 2026.04.06 | ₩85,729 | ₩85,809 | ₩85,420 | ₩85,497 | -0.27% | 4.1천 |
|---|
| 2026.04.02 | ₩83,851 | ₩85,467 | ₩83,851 | ₩85,115 | +1.51% | 5.2천 |
|---|
| 2026.04.01 | ₩85,622 | ₩86,440 | ₩85,622 | ₩85,970 | +0.41% | 1.1만 |
|---|
| 2026.03.31 | ₩82,752 | ₩85,058 | ₩82,752 | ₩85,058 | +2.79% | 1.9만 |
|---|
| 2026.03.30 | ₩83,798 | ₩83,798 | ₩82,679 | ₩82,882 | -1.09% | 5.8천 |
|---|
| 2026.03.27 | ₩83,791 | ₩84,146 | ₩83,382 | ₩83,583 | -0.25% | 1.5만 |
|---|
| 2026.03.26 | ₩84,683 | ₩85,018 | ₩83,516 | ₩83,516 | -1.38% | 2.9만 |
|---|
| 2026.03.25 | ₩86,309 | ₩86,587 | ₩85,984 | ₩86,083 | -0.26% | 9.8천 |
|---|
| 2026.03.24 | ₩83,865 | ₩84,656 | ₩83,865 | ₩84,214 | +0.42% | 5.8천 |
|---|
| 2026.03.23 | ₩85,192 | ₩86,373 | ₩84,871 | ₩85,823 | +0.74% | 1.9만 |
|---|
| 2026.03.20 | ₩85,823 | ₩85,823 | ₩83,597 | ₩83,876 | -2.27% | 4.5만 |
|---|
| 2026.03.19 | ₩84,897 | ₩86,171 | ₩84,897 | ₩86,064 | +1.37% | 3.6천 |
|---|
| 2026.03.18 | ₩86,279 | ₩86,560 | ₩85,313 | ₩85,327 | -1.10% | 1.8천 |
|---|
| 2026.03.17 | ₩86,587 | ₩86,775 | ₩86,399 | ₩86,520 | -0.08% | 7.5천 |
|---|
| 2026.03.16 | ₩85,608 | ₩86,292 | ₩85,608 | ₩86,064 | +0.53% | 1.1만 |
|---|
| 2026.03.13 | ₩85,823 | ₩85,903 | ₩84,227 | ₩84,319 | -1.75% | 1.7만 |
|---|
| 2026.03.12 | ₩86,373 | ₩86,373 | ₩84,629 | ₩84,631 | -2.02% | 2.1만 |
|---|
| 2026.03.11 | ₩86,842 | ₩86,842 | ₩86,118 | ₩86,480 | -0.42% | 9.6천 |
|---|
| 2026.03.10 | ₩85,850 | ₩87,633 | ₩85,850 | ₩86,185 | +0.39% | 1만 |
|---|
| 2026.03.09 | ₩84,267 | ₩86,399 | ₩83,704 | ₩86,279 | +2.39% | 2만 |
|---|
| 2026.03.06 | ₩84,696 | ₩85,675 | ₩84,509 | ₩85,192 | +0.59% | 2.2만 |
|---|
| 2026.03.05 | ₩85,581 | ₩86,326 | ₩84,483 | ₩85,125 | -0.53% | 3.4만 |
|---|
| 2026.03.04 | ₩86,010 | ₩86,949 | ₩85,782 | ₩86,614 | +0.70% | 3.8만 |
|---|
| 2026.03.03 | ₩87,217 | ₩87,459 | ₩85,146 | ₩87,016 | -0.23% | 3.6만 |
|---|
| 2026.03.02 | ₩90,047 | ₩90,959 | ₩89,792 | ₩90,570 | +0.58% | 8.1천 |
|---|
| 2026.02.27 | ₩91,562 | ₩92,072 | ₩91,522 | ₩92,072 | +0.56% | 8.9천 |
|---|
| 2026.02.26 | ₩93,104 | ₩93,104 | ₩91,508 | ₩92,212 | -0.96% | 2만 |
|---|
| 2026.02.25 | ₩92,508 | ₩92,890 | ₩92,447 | ₩92,809 | +0.33% | 5.8천 |
|---|
| 2026.02.24 | ₩92,233 | ₩92,581 | ₩92,219 | ₩92,407 | +0.19% | 4.8천 |
|---|
| 2026.02.23 | ₩92,259 | ₩92,259 | ₩91,388 | ₩91,441 | -0.89% | 1.3만 |
|---|
| 2026.02.20 | ₩90,570 | ₩92,179 | ₩90,570 | ₩92,179 | +1.78% | 3.7만 |
|---|
| 2026.02.19 | ₩90,717 | ₩90,758 | ₩90,422 | ₩90,758 | +0.04% | 1.8만 |
|---|
| 2026.02.18 | ₩90,838 | ₩91,348 | ₩90,784 | ₩91,012 | +0.19% | 8.9천 |
|---|
| 2026.02.17 | ₩90,516 | ₩90,959 | ₩89,952 | ₩90,744 | +0.25% | 2.6만 |
|---|
| 2026.02.13 | ₩90,302 | ₩90,798 | ₩90,100 | ₩90,771 | +0.52% | 1.8만 |
|---|
| 2026.02.12 | ₩91,535 | ₩91,602 | ₩90,369 | ₩90,489 | -1.14% | 1.6만 |
|---|
| 2026.02.11 | ₩90,959 | ₩91,321 | ₩90,543 | ₩91,321 | +0.40% | 7.1천 |
|---|
| 2026.02.10 | ₩90,382 | ₩90,476 | ₩90,315 | ₩90,353 | -0.03% | 8.1천 |
|---|
| 2026.02.09 | ₩89,671 | ₩90,489 | ₩89,671 | ₩90,395 | +0.81% | 8.3천 |
|---|
| 2026.02.06 | ₩88,424 | ₩89,135 | ₩88,330 | ₩89,135 | +0.80% | 4.7천 |
|---|
| 2026.02.05 | ₩88,424 | ₩88,585 | ₩87,807 | ₩87,834 | -0.67% | 1.1만 |
|---|
| 2026.02.04 | ₩89,564 | ₩89,564 | ₩88,344 | ₩88,639 | -1.03% | 1.7만 |
|---|
| 2026.02.03 | ₩88,987 | ₩89,081 | ₩88,344 | ₩88,777 | -0.24% | 1.5만 |
|---|
| 2026.02.02 | ₩87,486 | ₩88,223 | ₩87,244 | ₩88,196 | +0.81% | 1.1만 |
|---|
| 2026.01.30 | ₩89,016 | ₩89,028 | ₩88,009 | ₩88,330 | -0.77% | 1.6만 |
|---|
| 2026.01.29 | ₩89,349 | ₩89,426 | ₩88,518 | ₩89,426 | +0.09% | 1.1만 |
|---|
| 2026.01.28 | ₩89,564 | ₩89,926 | ₩89,390 | ₩89,926 | +0.40% | 1.2만 |
|---|
| 2026.01.27 | ₩89,229 | ₩89,671 | ₩89,229 | ₩89,671 | +0.50% | 4.9천 |
|---|
| 2026.01.26 | ₩88,223 | ₩88,773 | ₩88,223 | ₩88,666 | +0.50% | 3.1만 |
|---|
| 2026.01.23 | ₩86,949 | ₩88,129 | ₩86,949 | ₩88,129 | +1.36% | 1.4만 |
|---|
| 2026.01.22 | ₩87,673 | ₩88,035 | ₩87,673 | ₩87,834 | +0.18% | 1.3만 |
|---|
| 2026.01.21 | ₩86,815 | ₩87,144 | ₩86,603 | ₩87,043 | +0.26% | 16.9만 |
|---|
| 2026.01.20 | ₩86,024 | ₩86,279 | ₩85,690 | ₩85,863 | -0.19% | 9.2천 |
|---|
| 2026.01.16 | ₩86,413 | ₩86,413 | ₩85,809 | ₩86,024 | -0.45% | 9.3천 |
|---|
| 2026.01.15 | ₩86,547 | ₩86,795 | ₩86,533 | ₩86,533 | -0.02% | 5천 |
|---|
| 2026.01.14 | ₩86,051 | ₩86,131 | ₩85,793 | ₩86,104 | +0.06% | 3.5천 |
|---|
| 2026.01.13 | ₩85,903 | ₩85,903 | ₩85,434 | ₩85,595 | -0.36% | 1.5만 |
|---|
| 2026.01.12 | ₩85,420 | ₩86,118 | ₩85,420 | ₩86,064 | +0.75% | 1.2만 |
|---|
| 2026.01.09 | ₩85,092 | ₩85,434 | ₩85,005 | ₩85,380 | +0.34% | 3.7만 |
|---|
| 2026.01.08 | ₩85,112 | ₩85,112 | ₩84,683 | ₩84,978 | -0.16% | 9천 |
|---|
| 2026.01.07 | ₩85,461 | ₩85,461 | ₩85,179 | ₩85,233 | -0.27% | 5.5천 |
|---|
| 2026.01.06 | ₩85,286 | ₩85,514 | ₩85,260 | ₩85,447 | +0.19% | 1.5만 |
|---|
| 2026.01.05 | ₩84,964 | ₩85,032 | ₩84,562 | ₩85,032 | +0.08% | 6.4천 |
|---|
| 2026.01.02 | ₩84,455 | ₩84,817 | ₩84,428 | ₩84,817 | +0.43% | 6.6천 |
|---|
| 2025.12.31 | ₩83,811 | ₩83,811 | ₩83,583 | ₩83,691 | -0.14% | 1.2만 |
|---|
| 2025.12.30 | ₩84,146 | ₩84,146 | ₩83,476 | ₩83,677 | -0.56% | 2.3만 |
|---|
| 2025.12.29 | ₩83,556 | ₩83,556 | ₩83,216 | ₩83,476 | -0.10% | 1.1만 |
|---|
| 2025.12.26 | ₩83,731 | ₩84,039 | ₩83,731 | ₩84,039 | +0.37% | 1.2만 |
|---|
| 2025.12.24 | ₩83,838 | ₩83,878 | ₩83,771 | ₩83,838 | 0.00% | 4.3천 |
|---|
| 2025.12.23 | ₩83,302 | ₩83,798 | ₩83,302 | ₩83,798 | +0.60% | 9.2천 |
|---|
| 2025.12.22 | ₩83,610 | ₩83,610 | ₩83,288 | ₩83,347 | -0.31% | 6.2천 |
|---|
| 2025.12.19 | ₩83,020 | ₩83,168 | ₩82,913 | ₩82,913 | -0.13% | 1.9만 |
|---|
| 2025.12.18 | ₩82,443 | ₩82,443 | ₩82,108 | ₩82,175 | -0.33% | 8.8만 |
|---|
| 2025.12.17 | ₩82,457 | ₩82,484 | ₩81,652 | ₩81,679 | -0.94% | 5.9천 |
|---|
| 2025.12.16 | ₩82,551 | ₩82,551 | ₩82,068 | ₩82,262 | -0.35% | 1.8만 |
|---|
| 2025.12.15 | ₩84,971 | ₩84,971 | ₩84,448 | ₩84,502 | -0.55% | 4.7천 |
|---|
| 2025.12.12 | ₩84,643 | ₩84,643 | ₩84,089 | ₩84,089 | -0.65% | 1.5천 |
|---|
| 2025.12.11 | ₩84,549 | ₩84,737 | ₩84,482 | ₩84,696 | +0.17% | 9.1천 |
|---|
| 2025.12.10 | ₩84,227 | ₩84,857 | ₩84,133 | ₩84,722 | +0.59% | 5.2천 |
|---|
| 2025.12.09 | ₩84,200 | ₩84,415 | ₩84,200 | ₩84,358 | +0.19% | 3.6천 |
|---|
| 2025.12.08 | ₩84,227 | ₩84,227 | ₩83,892 | ₩84,093 | -0.16% | 8.4천 |
|---|
| 2025.12.05 | ₩85,179 | ₩85,179 | ₩84,492 | ₩84,576 | -0.71% | 7.3천 |
|---|
| 2025.12.04 | ₩85,125 | ₩85,125 | ₩84,562 | ₩84,640 | -0.57% | 5.3천 |
|---|
| 2025.12.03 | ₩84,616 | ₩84,763 | ₩84,535 | ₩84,710 | +0.11% | 4.4천 |
|---|
| 2025.12.02 | ₩84,602 | ₩84,710 | ₩84,482 | ₩84,698 | +0.11% | 1.5만 |
|---|
| 2025.12.01 | ₩84,884 | ₩84,884 | ₩84,576 | ₩84,608 | -0.33% | 8.8천 |
|---|
| 2025.11.28 | ₩84,582 | ₩84,857 | ₩84,582 | ₩84,845 | +0.31% | 1.1만 |
|---|
| 2025.11.26 | ₩84,079 | ₩84,393 | ₩84,066 | ₩84,388 | +0.37% | 6.9천 |
|---|
| 2025.11.25 | ₩83,288 | ₩83,784 | ₩83,208 | ₩83,771 | +0.58% | 6.7천 |
|---|
| 2025.11.24 | ₩82,618 | ₩83,275 | ₩82,618 | ₩83,257 | +0.77% | 4.8천 |
|---|
| 2025.11.21 | ₩82,309 | ₩83,033 | ₩81,907 | ₩82,819 | +0.62% | 1.4만 |
|---|
| 2025.11.20 | ₩84,550 | ₩84,550 | ₩82,991 | ₩82,991 | -1.84% | 3.4천 |
|---|
| 2025.11.19 | ₩84,133 | ₩84,133 | ₩83,677 | ₩83,803 | -0.39% | 5.7천 |
|---|
| 2025.11.18 | ₩83,878 | ₩84,374 | ₩83,811 | ₩84,187 | +0.37% | 5.8천 |
|---|
| 2025.11.17 | ₩85,005 | ₩85,246 | ₩84,435 | ₩84,574 | -0.51% | 2.5만 |
|---|
| 2025.11.14 | ₩85,434 | ₩86,198 | ₩85,434 | ₩85,953 | +0.61% | 4.1천 |
|---|
| 2025.11.13 | ₩86,748 | ₩86,748 | ₩85,528 | ₩85,615 | -1.31% | 6천 |
|---|
| 2025.11.12 | ₩86,225 | ₩86,265 | ₩86,151 | ₩86,217 | -0.01% | 2.7천 |
|---|
| 2025.11.11 | ₩85,796 | ₩86,091 | ₩85,796 | ₩86,091 | +0.34% | 4.9천 |
|---|
| 2025.11.10 | ₩85,850 | ₩86,024 | ₩85,434 | ₩86,024 | +0.20% | 1.4만 |
|---|
| 2025.11.07 | ₩84,495 | ₩84,914 | ₩84,294 | ₩84,914 | +0.50% | 5.8천 |
|---|
| 2025.11.06 | ₩85,420 | ₩85,474 | ₩85,099 | ₩85,260 | -0.19% | 1.4만 |
|---|
| 2025.11.05 | ₩85,662 | ₩86,037 | ₩85,648 | ₩86,014 | +0.41% | 2.5천 |
|---|
| 2025.11.04 | ₩85,595 | ₩85,595 | ₩85,058 | ₩85,058 | -0.63% | 1.9천 |
|---|
| 2025.11.03 | ₩86,520 | ₩86,721 | ₩86,520 | ₩86,594 | +0.09% | 3.9천 |
|---|
| 2025.10.31 | ₩85,906 | ₩86,025 | ₩85,769 | ₩86,025 | +0.14% | 4.9천 |
|---|
| 2025.10.30 | ₩86,265 | ₩86,265 | ₩86,010 | ₩86,010 | -0.30% | 6.9천 |
|---|
| 2025.10.29 | ₩87,606 | ₩87,606 | ₩86,831 | ₩86,831 | -0.88% | 4.6천 |
|---|
| 2025.10.28 | ₩86,788 | ₩86,922 | ₩86,507 | ₩86,843 | +0.06% | 9천 |
|---|
| 2025.10.27 | ₩86,641 | ₩86,828 | ₩86,574 | ₩86,828 | +0.22% | 3.2천 |
|---|
| 2025.10.24 | ₩86,279 | ₩86,279 | ₩86,131 | ₩86,212 | -0.08% | 2천 |
|---|
| 2025.10.23 | ₩85,581 | ₩85,890 | ₩85,581 | ₩85,711 | +0.15% | 2.3천 |
|---|
| 2025.10.22 | ₩85,957 | ₩85,957 | ₩85,273 | ₩85,555 | -0.47% | 5.3천 |
|---|
| 2025.10.21 | ₩85,541 | ₩85,635 | ₩85,459 | ₩85,459 | -0.10% | 2.6천 |
|---|
| 2025.10.20 | ₩85,647 | ₩86,037 | ₩85,611 | ₩86,037 | +0.46% | 2.9천 |
|---|
| 2025.10.17 | ₩84,804 | ₩85,166 | ₩84,804 | ₩85,091 | +0.34% | 1.4만 |
|---|
| 2025.10.16 | ₩85,782 | ₩85,836 | ₩85,630 | ₩85,639 | -0.17% | 5.2천 |
|---|
| 2025.10.15 | ₩85,608 | ₩85,608 | ₩85,112 | ₩85,392 | -0.25% | 2.9천 |
|---|
| 2025.10.14 | ₩83,664 | ₩84,254 | ₩83,664 | ₩83,941 | +0.33% | 3.4천 |
|---|
| 2025.10.13 | ₩85,260 | ₩85,260 | ₩84,844 | ₩85,120 | -0.16% | 2.7천 |
|---|
| 2025.10.10 | ₩85,690 | ₩85,769 | ₩83,074 | ₩83,087 | -3.04% | 1.8만 |
|---|