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 | ₩93,476 | ₩93,676 | ₩93,475 | ₩93,676 | +0.21% | 3.4천 |
| 2026.10.08 | ₩93,262 | ₩93,369 | ₩92,571 | ₩92,736 | -0.56% | 1.4만 |
| 2026.10.07 | ₩93,623 | ₩93,972 | ₩93,342 | ₩93,838 | +0.23% | 2.5만 |
| 2026.10.06 | ₩94,910 | ₩94,910 | ₩94,469 | ₩94,469 | -0.46% | 5.1만 |
| 2026.10.05 | ₩93,717 | ₩94,481 | ₩93,717 | ₩94,243 | +0.56% | 8.3천 |
| 2026.10.02 | ₩93,342 | ₩93,342 | ₩92,806 | ₩93,213 | -0.14% | 5.2천 |
| 2026.10.01 | ₩91,787 | ₩91,854 | ₩91,197 | ₩91,841 | +0.06% | 1.1만 |
| 2026.09.30 | ₩92,270 | ₩92,270 | ₩91,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,921 |
| -0.38% |
| 1.5만 |
| 2026.09.29 | ₩92,015 | ₩92,160 | ₩91,747 | ₩92,160 | +0.16% | 5.5천 |
|---|
| 2026.09.28 | ₩91,613 | ₩91,881 | ₩91,090 | ₩91,720 | +0.12% | 1만 |
|---|
| 2026.09.25 | ₩91,787 | ₩92,203 | ₩91,600 | ₩92,042 | +0.28% | 1.2만 |
|---|
| 2026.09.24 | ₩91,372 | ₩91,720 | ₩90,996 | ₩91,372 | 0.00% | 1.6만 |
|---|
| 2026.09.23 | ₩92,565 | ₩92,565 | ₩91,378 | ₩91,626 | -1.01% | 1.1만 |
|---|
| 2026.09.22 | ₩93,074 | ₩93,235 | ₩92,826 | ₩93,184 | +0.12% | 9.6천 |
|---|
| 2026.09.21 | ₩92,672 | ₩93,369 | ₩92,605 | ₩93,323 | +0.70% | 7천 |
|---|
| 2026.09.18 | ₩91,479 | ₩91,767 | ₩91,331 | ₩91,767 | +0.32% | 3.3천 |
|---|
| 2026.09.17 | ₩91,586 | ₩91,693 | ₩91,586 | ₩91,663 | +0.08% | 6.8천 |
|---|
| 2026.09.16 | ₩90,943 | ₩91,211 | ₩89,824 | ₩90,228 | -0.79% | 4.1천 |
|---|
| 2026.09.15 | ₩90,487 | ₩90,487 | ₩89,937 | ₩90,206 | -0.31% | 1.5만 |
|---|
| 2026.09.14 | ₩91,010 | ₩91,472 | ₩90,728 | ₩91,023 | +0.01% | 1.4만 |
|---|
| 2026.09.11 | ₩92,953 | ₩92,953 | ₩92,551 | ₩92,697 | -0.28% | 7.8천 |
|---|
| 2026.09.10 | ₩92,297 | ₩92,297 | ₩91,693 | ₩91,921 | -0.41% | 6만 |
|---|
| 2026.09.09 | ₩93,731 | ₩93,731 | ₩93,275 | ₩93,355 | -0.40% | 2.6만 |
|---|
| 2026.09.08 | ₩93,838 | ₩93,842 | ₩93,469 | ₩93,476 | -0.39% | 7천 |
|---|
| 2026.09.04 | ₩94,367 | ₩94,688 | ₩94,367 | ₩94,688 | +0.34% | 1.7천 |
|---|
| 2026.09.03 | ₩93,208 | ₩93,831 | ₩93,154 | ₩93,729 | +0.56% | 6.2천 |
|---|
| 2026.09.02 | ₩93,067 | ₩93,489 | ₩93,067 | ₩93,489 | +0.45% | 3.9천 |
|---|
| 2026.09.01 | ₩93,141 | ₩93,362 | ₩92,685 | ₩92,830 | -0.33% | 1.5만 |
|---|
| 2026.08.31 | ₩93,784 | ₩93,784 | ₩92,900 | ₩93,154 | -0.67% | 9.6천 |
|---|
| 2026.08.28 | ₩94,272 | ₩94,307 | ₩93,329 | ₩93,461 | -0.86% | 2.4천 |
|---|
| 2026.08.27 | ₩93,516 | ₩93,717 | ₩93,469 | ₩93,625 | +0.12% | 1.1만 |
|---|
| 2026.08.26 | ₩93,181 | ₩93,221 | ₩92,779 | ₩92,874 | -0.33% | 1.3만 |
|---|
| 2026.08.25 | ₩92,203 | ₩92,581 | ₩92,095 | ₩92,581 | +0.41% | 9.2천 |
|---|
| 2026.08.24 | ₩91,010 | ₩91,063 | ₩90,809 | ₩90,936 | -0.08% | 6.3천 |
|---|
| 2026.08.21 | ₩91,171 | ₩91,405 | ₩91,120 | ₩91,197 | +0.03% | 3.5천 |
|---|
| 2026.08.20 | ₩91,063 | ₩91,345 | ₩90,849 | ₩91,092 | +0.03% | 1.2만 |
|---|
| 2026.08.19 | ₩91,439 | ₩91,492 | ₩91,104 | ₩91,169 | -0.29% | 1.7만 |
|---|
| 2026.08.18 | ₩91,318 | ₩91,318 | ₩90,139 | ₩90,139 | -1.29% | 1.4만 |
|---|
| 2026.08.17 | ₩92,315 | ₩92,819 | ₩92,243 | ₩92,250 | -0.07% | 1.1만 |
|---|
| 2026.08.14 | ₩91,801 | ₩91,982 | ₩91,439 | ₩91,667 | -0.15% | 9.7천 |
|---|
| 2026.08.13 | ₩91,948 | ₩92,082 | ₩91,801 | ₩91,838 | -0.12% | 1.2만 |
|---|
| 2026.08.12 | ₩92,095 | ₩92,109 | ₩91,841 | ₩92,002 | -0.10% | 2.5만 |
|---|
| 2026.08.11 | ₩91,546 | ₩91,573 | ₩91,077 | ₩91,150 | -0.43% | 8천 |
|---|
| 2026.08.10 | ₩91,734 | ₩91,868 | ₩90,514 | ₩90,996 | -0.80% | 7.6만 |
|---|
| 2026.08.07 | ₩90,286 | ₩90,801 | ₩90,286 | ₩90,801 | +0.57% | 5.7천 |
|---|
| 2026.08.06 | ₩90,031 | ₩90,742 | ₩89,991 | ₩90,299 | +0.30% | 1.1만 |
|---|
| 2026.08.05 | ₩89,803 | ₩90,031 | ₩89,622 | ₩89,696 | -0.12% | 1.7만 |
|---|
| 2026.08.04 | ₩89,147 | ₩89,710 | ₩88,999 | ₩89,612 | +0.52% | 8.8천 |
|---|
| 2026.08.03 | ₩85,595 | ₩86,627 | ₩85,595 | ₩86,627 | +1.21% | 3.1만 |
|---|
| 2026.07.31 | ₩85,434 | ₩85,434 | ₩84,375 | ₩84,817 | -0.72% | 2만 |
|---|
| 2026.07.30 | ₩84,107 | ₩85,179 | ₩84,094 | ₩85,123 | +1.21% | 2.4만 |
|---|
| 2026.07.29 | ₩84,161 | ₩90,474 | ₩83,490 | ₩83,521 | -0.76% | 2.6만 |
|---|
| 2026.07.28 | ₩85,461 | ₩86,010 | ₩84,978 | ₩85,668 | +0.24% | 2.4만 |
|---|
| 2026.07.27 | ₩87,081 | ₩87,190 | ₩86,607 | ₩87,151 | +0.08% | 3.1만 |
|---|
| 2026.07.24 | ₩87,257 | ₩87,793 | ₩87,022 | ₩87,069 | -0.22% | 1.8만 |
|---|
| 2026.07.23 | ₩88,530 | ₩88,530 | ₩87,699 | ₩88,010 | -0.59% | 8.4천 |
|---|
| 2026.07.22 | ₩88,296 | ₩88,812 | ₩88,296 | ₩88,581 | +0.32% | 2만 |
|---|
| 2026.07.21 | ₩88,088 | ₩88,624 | ₩88,088 | ₩88,481 | +0.45% | 9.4천 |
|---|
| 2026.07.20 | ₩87,780 | ₩87,780 | ₩86,931 | ₩86,931 | -0.97% | 1.2만 |
|---|
| 2026.07.17 | ₩87,525 | ₩88,342 | ₩87,525 | ₩87,927 | +0.46% | 1.6만 |
|---|
| 2026.07.16 | ₩89,723 | ₩89,830 | ₩89,254 | ₩89,535 | -0.21% | 1.2만 |
|---|
| 2026.07.15 | ₩90,500 | ₩90,701 | ₩89,790 | ₩90,447 | -0.06% | 1.6만 |
|---|
| 2026.07.14 | ₩90,045 | ₩90,433 | ₩89,897 | ₩90,319 | +0.31% | 7.8천 |
|---|
| 2026.07.13 | ₩90,701 | ₩90,943 | ₩89,978 | ₩90,088 | -0.68% | 8천 |
|---|
| 2026.07.10 | ₩91,868 | ₩92,350 | ₩91,868 | ₩92,288 | +0.46% | 1.6만 |
|---|
| 2026.07.09 | ₩91,063 | ₩91,412 | ₩90,849 | ₩91,264 | +0.22% | 5천 |
|---|
| 2026.07.08 | ₩89,937 | ₩90,503 | ₩89,324 | ₩90,503 | +0.63% | 1.6만 |
|---|
| 2026.07.07 | ₩91,425 | ₩91,439 | ₩90,419 | ₩90,769 | -0.72% | 6.8천 |
|---|
| 2026.07.06 | ₩92,980 | ₩93,208 | ₩92,980 | ₩93,106 | +0.14% | 9.7천 |
|---|
| 2026.07.02 | ₩92,739 | ₩92,833 | ₩90,956 | ₩91,756 | -1.06% | 3만 |
|---|
| 2026.07.01 | ₩92,270 | ₩92,437 | ₩91,734 | ₩91,734 | -0.58% | 4천 |
|---|
| 2026.06.30 | ₩92,417 | ₩93,050 | ₩92,417 | ₩92,920 | +0.54% | 7천 |
|---|
| 2026.06.29 | ₩90,916 | ₩92,028 | ₩90,916 | ₩91,977 | +1.17% | 8.6천 |
|---|
| 2026.06.26 | ₩90,621 | ₩91,398 | ₩90,474 | ₩91,018 | +0.44% | 1.9만 |
|---|
| 2026.06.25 | ₩92,203 | ₩92,390 | ₩91,311 | ₩91,550 | -0.71% | 2.3만 |
|---|
| 2026.06.24 | ₩92,283 | ₩92,417 | ₩91,640 | ₩92,059 | -0.24% | 3.2천 |
|---|
| 2026.06.23 | ₩92,565 | ₩92,913 | ₩92,189 | ₩92,243 | -0.35% | 8.4천 |
|---|
| 2026.06.22 | ₩96,090 | ₩96,358 | ₩95,969 | ₩95,996 | -0.10% | 9.6천 |
|---|
| 2026.06.18 | ₩96,277 | ₩96,291 | ₩95,982 | ₩96,090 | -0.19% | 3.3천 |
|---|
| 2026.06.17 | ₩96,123 | ₩96,351 | ₩94,723 | ₩94,723 | -1.46% | 7.3천 |
|---|
| 2026.06.16 | ₩95,969 | ₩96,009 | ₩95,379 | ₩95,390 | -0.60% | 2만 |
|---|
| 2026.06.15 | ₩96,867 | ₩97,068 | ₩96,773 | ₩96,867 | 0.00% | 2.4만 |
|---|
| 2026.06.12 | ₩94,401 | ₩95,031 | ₩93,972 | ₩94,749 | +0.37% | 3.9만 |
|---|
| 2026.06.11 | ₩91,948 | ₩94,148 | ₩91,573 | ₩94,148 | +2.39% | 8.9천 |
|---|
| 2026.06.10 | ₩91,090 | ₩91,827 | ₩90,581 | ₩90,581 | -0.56% | 8.3천 |
|---|
| 2026.06.09 | ₩93,154 | ₩93,154 | ₩90,916 | ₩91,413 | -1.87% | 3.3만 |
|---|
| 2026.06.08 | ₩91,868 | ₩92,082 | ₩91,519 | ₩91,533 | -0.36% | 1.9만 |
|---|
| 2026.06.05 | ₩93,087 | ₩93,087 | ₩91,117 | ₩91,192 | -2.04% | 1.7만 |
|---|
| 2026.06.04 | ₩95,205 | ₩95,822 | ₩94,997 | ₩95,741 | +0.56% | 5.9천 |
|---|
| 2026.06.03 | ₩95,352 | ₩95,406 | ₩95,004 | ₩95,165 | -0.20% | 5천 |
|---|
| 2026.06.02 | ₩95,245 | ₩96,371 | ₩95,245 | ₩96,371 | +1.18% | 1.6만 |
|---|
| 2026.06.01 | ₩95,527 | ₩96,800 | ₩95,527 | ₩96,635 | +1.16% | 2.3만 |
|---|
| 2026.05.29 | ₩95,929 | ₩96,023 | ₩95,674 | ₩95,674 | -0.27% | 8천 |
|---|
| 2026.05.28 | ₩95,192 | ₩96,184 | ₩95,192 | ₩96,107 | +0.96% | 3.5천 |
|---|
| 2026.05.27 | ₩96,264 | ₩96,264 | ₩95,634 | ₩95,753 | -0.53% | 8천 |
|---|
| 2026.05.26 | ₩97,006 | ₩97,291 | ₩96,773 | ₩97,291 | +0.29% | 2.1만 |
|---|
| 2026.05.22 | ₩94,749 | ₩94,783 | ₩94,428 | ₩94,500 | -0.26% | 1.1만 |
|---|
| 2026.05.21 | ₩92,873 | ₩93,771 | ₩92,739 | ₩93,547 | +0.73% | 9.1천 |
|---|
| 2026.05.20 | ₩91,814 | ₩92,967 | ₩91,519 | ₩92,967 | +1.26% | 1.9만 |
|---|
| 2026.05.19 | ₩91,613 | ₩92,069 | ₩91,171 | ₩91,873 | +0.28% | 4.3천 |
|---|
| 2026.05.18 | ₩93,570 | ₩93,570 | ₩92,565 | ₩93,007 | -0.60% | 7천 |
|---|
| 2026.05.15 | ₩93,235 | ₩93,784 | ₩93,235 | ₩93,373 | +0.15% | 4.7천 |
|---|
| 2026.05.14 | ₩95,473 | ₩96,210 | ₩95,473 | ₩96,197 | +0.76% | 5.7천 |
|---|
| 2026.05.13 | ₩95,527 | ₩95,915 | ₩95,527 | ₩95,804 | +0.29% | 1.3천 |
|---|
| 2026.05.12 | ₩94,850 | ₩94,977 | ₩94,602 | ₩94,977 | +0.13% | 4.7천 |
|---|
| 2026.05.11 | ₩97,752 | ₩97,752 | ₩97,334 | ₩97,334 | -0.43% | 4.1천 |
|---|
| 2026.05.08 | ₩97,591 | ₩97,661 | ₩97,403 | ₩97,661 | +0.07% | 1.4천 |
|---|
| 2026.05.07 | ₩97,343 | ₩97,356 | ₩96,484 | ₩96,484 | -0.88% | 3.8천 |
|---|
| 2026.05.06 | ₩97,122 | ₩97,624 | ₩96,812 | ₩97,604 | +0.50% | 1.1만 |
|---|
| 2026.05.05 | ₩96,056 | ₩96,539 | ₩96,056 | ₩96,297 | +0.25% | 2.9천 |
|---|
| 2026.05.04 | ₩95,031 | ₩95,259 | ₩94,320 | ₩94,349 | -0.72% | 3.4천 |
|---|
| 2026.05.01 | ₩95,205 | ₩95,647 | ₩95,044 | ₩95,044 | -0.17% | 6.3천 |
|---|
| 2026.04.30 | ₩93,910 | ₩95,192 | ₩93,910 | ₩95,154 | +1.32% | 5.1천 |
|---|
| 2026.04.29 | ₩93,878 | ₩93,878 | ₩93,342 | ₩93,342 | -0.57% | 8.8천 |
|---|
| 2026.04.28 | ₩93,577 | ₩93,784 | ₩93,436 | ₩93,650 | +0.08% | 5.6천 |
|---|
| 2026.04.27 | ₩94,495 | ₩94,495 | ₩93,771 | ₩93,771 | -0.77% | 2.8천 |
|---|
| 2026.04.24 | ₩93,690 | ₩94,468 | ₩93,690 | ₩94,428 | +0.79% | 4.4천 |
|---|
| 2026.04.23 | ₩93,757 | ₩94,052 | ₩92,323 | ₩93,010 | -0.80% | 6.7천 |
|---|
| 2026.04.22 | ₩95,098 | ₩95,192 | ₩95,004 | ₩95,192 | +0.10% | 2.2천 |
|---|
| 2026.04.21 | ₩94,488 | ₩94,669 | ₩93,188 | ₩93,188 | -1.38% | 7.7천 |
|---|
| 2026.04.20 | ₩94,495 | ₩94,495 | ₩94,066 | ₩94,200 | -0.31% | 3.9천 |
|---|
| 2026.04.17 | ₩95,017 | ₩95,540 | ₩94,776 | ₩94,811 | -0.22% | 2.5만 |
|---|
| 2026.04.16 | ₩92,484 | ₩92,779 | ₩92,323 | ₩92,632 | +0.16% | 7.4천 |
|---|
| 2026.04.15 | ₩91,986 | ₩92,219 | ₩91,838 | ₩92,203 | +0.24% | 4.8천 |
|---|
| 2026.04.14 | ₩91,667 | ₩92,109 | ₩91,667 | ₩92,103 | +0.48% | 1.3만 |
|---|
| 2026.04.13 | ₩89,763 | ₩91,238 | ₩89,763 | ₩91,184 | +1.58% | 1.5만 |
|---|
| 2026.04.10 | ₩90,232 | ₩90,594 | ₩90,038 | ₩90,165 | -0.07% | 4.2천 |
|---|
| 2026.04.09 | ₩88,959 | ₩89,964 | ₩88,879 | ₩89,683 | +0.81% | 5.4천 |
|---|
| 2026.04.08 | ₩89,884 | ₩89,884 | ₩88,892 | ₩89,455 | -0.48% | 1.1만 |
|---|
| 2026.04.07 | ₩85,421 | ₩85,421 | ₩84,415 | ₩85,355 | -0.08% | 1.2만 |
|---|
| 2026.04.06 | ₩85,689 | ₩85,769 | ₩85,380 | ₩85,457 | -0.27% | 4.1천 |
|---|
| 2026.04.02 | ₩83,812 | ₩85,427 | ₩83,812 | ₩85,075 | +1.51% | 5.2천 |
|---|
| 2026.04.01 | ₩85,581 | ₩86,399 | ₩85,581 | ₩85,930 | +0.41% | 1.1만 |
|---|
| 2026.03.31 | ₩82,713 | ₩85,018 | ₩82,713 | ₩85,018 | +2.79% | 1.9만 |
|---|
| 2026.03.30 | ₩83,758 | ₩83,758 | ₩82,641 | ₩82,843 | -1.09% | 5.8천 |
|---|
| 2026.03.27 | ₩83,752 | ₩84,107 | ₩83,343 | ₩83,544 | -0.25% | 1.5만 |
|---|
| 2026.03.26 | ₩84,643 | ₩84,978 | ₩83,477 | ₩83,477 | -1.38% | 2.9만 |
|---|
| 2026.03.25 | ₩86,269 | ₩86,546 | ₩85,943 | ₩86,042 | -0.26% | 9.8천 |
|---|
| 2026.03.24 | ₩83,825 | ₩84,616 | ₩83,825 | ₩84,174 | +0.42% | 5.8천 |
|---|
| 2026.03.23 | ₩85,152 | ₩86,332 | ₩84,831 | ₩85,782 | +0.74% | 1.9만 |
|---|
| 2026.03.20 | ₩85,782 | ₩85,782 | ₩83,557 | ₩83,836 | -2.27% | 4.5만 |
|---|
| 2026.03.19 | ₩84,858 | ₩86,131 | ₩84,858 | ₩86,024 | +1.37% | 3.6천 |
|---|
| 2026.03.18 | ₩86,238 | ₩86,520 | ₩85,273 | ₩85,286 | -1.10% | 1.8천 |
|---|
| 2026.03.17 | ₩86,546 | ₩86,734 | ₩86,359 | ₩86,479 | -0.08% | 7.5천 |
|---|
| 2026.03.16 | ₩85,568 | ₩86,252 | ₩85,568 | ₩86,024 | +0.53% | 1.1만 |
|---|
| 2026.03.13 | ₩85,782 | ₩85,863 | ₩84,187 | ₩84,280 | -1.75% | 1.7만 |
|---|
| 2026.03.12 | ₩86,332 | ₩86,332 | ₩84,589 | ₩84,591 | -2.02% | 2.1만 |
|---|
| 2026.03.11 | ₩86,801 | ₩86,801 | ₩86,077 | ₩86,439 | -0.42% | 9.6천 |
|---|
| 2026.03.10 | ₩85,809 | ₩87,592 | ₩85,809 | ₩86,144 | +0.39% | 1만 |
|---|
| 2026.03.09 | ₩84,228 | ₩86,359 | ₩83,665 | ₩86,238 | +2.39% | 2만 |
|---|
| 2026.03.06 | ₩84,657 | ₩85,635 | ₩84,469 | ₩85,152 | +0.59% | 2.2만 |
|---|
| 2026.03.05 | ₩85,541 | ₩86,285 | ₩84,443 | ₩85,085 | -0.53% | 3.4만 |
|---|
| 2026.03.04 | ₩85,970 | ₩86,908 | ₩85,742 | ₩86,573 | +0.70% | 3.8만 |
|---|
| 2026.03.03 | ₩87,176 | ₩87,418 | ₩85,106 | ₩86,975 | -0.23% | 3.6만 |
|---|
| 2026.03.02 | ₩90,005 | ₩90,916 | ₩89,750 | ₩90,527 | +0.58% | 8.1천 |
|---|
| 2026.02.27 | ₩91,519 | ₩92,028 | ₩91,479 | ₩92,028 | +0.56% | 8.9천 |
|---|
| 2026.02.26 | ₩93,061 | ₩93,061 | ₩91,465 | ₩92,169 | -0.96% | 2만 |
|---|
| 2026.02.25 | ₩92,464 | ₩92,846 | ₩92,404 | ₩92,766 | +0.33% | 5.8천 |
|---|
| 2026.02.24 | ₩92,189 | ₩92,538 | ₩92,176 | ₩92,364 | +0.19% | 4.8천 |
|---|
| 2026.02.23 | ₩92,216 | ₩92,216 | ₩91,345 | ₩91,398 | -0.89% | 1.3만 |
|---|
| 2026.02.20 | ₩90,527 | ₩92,136 | ₩90,527 | ₩92,136 | +1.78% | 3.7만 |
|---|
| 2026.02.19 | ₩90,675 | ₩90,715 | ₩90,380 | ₩90,715 | +0.04% | 1.8만 |
|---|
| 2026.02.18 | ₩90,795 | ₩91,305 | ₩90,742 | ₩90,970 | +0.19% | 8.9천 |
|---|
| 2026.02.17 | ₩90,474 | ₩90,916 | ₩89,909 | ₩90,701 | +0.25% | 2.6만 |
|---|
| 2026.02.13 | ₩90,259 | ₩90,755 | ₩90,058 | ₩90,728 | +0.52% | 1.8만 |
|---|
| 2026.02.12 | ₩91,492 | ₩91,559 | ₩90,326 | ₩90,447 | -1.14% | 1.6만 |
|---|
| 2026.02.11 | ₩90,916 | ₩91,278 | ₩90,500 | ₩91,278 | +0.40% | 7.1천 |
|---|
| 2026.02.10 | ₩90,340 | ₩90,433 | ₩90,273 | ₩90,310 | -0.03% | 8.1천 |
|---|
| 2026.02.09 | ₩89,629 | ₩90,447 | ₩89,629 | ₩90,353 | +0.81% | 8.3천 |
|---|
| 2026.02.06 | ₩88,383 | ₩89,093 | ₩88,289 | ₩89,093 | +0.80% | 4.7천 |
|---|
| 2026.02.05 | ₩88,383 | ₩88,544 | ₩87,766 | ₩87,793 | -0.67% | 1.1만 |
|---|
| 2026.02.04 | ₩89,522 | ₩89,522 | ₩88,302 | ₩88,597 | -1.03% | 1.7만 |
|---|
| 2026.02.03 | ₩88,946 | ₩89,039 | ₩88,302 | ₩88,735 | -0.24% | 1.5만 |
|---|
| 2026.02.02 | ₩87,444 | ₩88,182 | ₩87,203 | ₩88,155 | +0.81% | 1.1만 |
|---|
| 2026.01.30 | ₩88,974 | ₩88,986 | ₩87,967 | ₩88,289 | -0.77% | 1.6만 |
|---|
| 2026.01.29 | ₩89,308 | ₩89,384 | ₩88,477 | ₩89,384 | +0.09% | 1.1만 |
|---|
| 2026.01.28 | ₩89,522 | ₩89,884 | ₩89,348 | ₩89,884 | +0.40% | 1.2만 |
|---|
| 2026.01.27 | ₩89,187 | ₩89,629 | ₩89,187 | ₩89,629 | +0.50% | 4.9천 |
|---|
| 2026.01.26 | ₩88,182 | ₩88,731 | ₩88,182 | ₩88,624 | +0.50% | 3.1만 |
|---|
| 2026.01.23 | ₩86,908 | ₩88,088 | ₩86,908 | ₩88,088 | +1.36% | 1.4만 |
|---|
| 2026.01.22 | ₩87,632 | ₩87,994 | ₩87,632 | ₩87,793 | +0.18% | 1.3만 |
|---|
| 2026.01.21 | ₩86,774 | ₩87,103 | ₩86,562 | ₩87,002 | +0.26% | 16.9만 |
|---|
| 2026.01.20 | ₩85,983 | ₩86,238 | ₩85,650 | ₩85,823 | -0.19% | 9.2천 |
|---|
| 2026.01.16 | ₩86,372 | ₩86,372 | ₩85,769 | ₩85,983 | -0.45% | 9.3천 |
|---|
| 2026.01.15 | ₩86,506 | ₩86,754 | ₩86,493 | ₩86,493 | -0.02% | 5천 |
|---|
| 2026.01.14 | ₩86,010 | ₩86,091 | ₩85,753 | ₩86,064 | +0.06% | 3.5천 |
|---|
| 2026.01.13 | ₩85,863 | ₩85,863 | ₩85,394 | ₩85,555 | -0.36% | 1.5만 |
|---|
| 2026.01.12 | ₩85,380 | ₩86,077 | ₩85,380 | ₩86,024 | +0.75% | 1.2만 |
|---|
| 2026.01.09 | ₩85,052 | ₩85,394 | ₩84,965 | ₩85,340 | +0.34% | 3.7만 |
|---|
| 2026.01.08 | ₩85,072 | ₩85,072 | ₩84,643 | ₩84,938 | -0.16% | 9천 |
|---|
| 2026.01.07 | ₩85,421 | ₩85,421 | ₩85,139 | ₩85,193 | -0.27% | 5.5천 |
|---|
| 2026.01.06 | ₩85,246 | ₩85,474 | ₩85,219 | ₩85,407 | +0.19% | 1.5만 |
|---|
| 2026.01.05 | ₩84,925 | ₩84,992 | ₩84,522 | ₩84,992 | +0.08% | 6.4천 |
|---|
| 2026.01.02 | ₩84,415 | ₩84,777 | ₩84,388 | ₩84,777 | +0.43% | 6.6천 |
|---|
| 2025.12.31 | ₩83,772 | ₩83,772 | ₩83,544 | ₩83,651 | -0.14% | 1.2만 |
|---|
| 2025.12.30 | ₩84,107 | ₩84,107 | ₩83,437 | ₩83,638 | -0.56% | 2.3만 |
|---|
| 2025.12.29 | ₩83,517 | ₩83,517 | ₩83,177 | ₩83,437 | -0.10% | 1.1만 |
|---|
| 2025.12.26 | ₩83,691 | ₩84,000 | ₩83,691 | ₩84,000 | +0.37% | 1.2만 |
|---|
| 2025.12.24 | ₩83,799 | ₩83,839 | ₩83,732 | ₩83,799 | 0.00% | 4.3천 |
|---|
| 2025.12.23 | ₩83,263 | ₩83,758 | ₩83,263 | ₩83,758 | +0.60% | 9.2천 |
|---|
| 2025.12.22 | ₩83,571 | ₩83,571 | ₩83,249 | ₩83,308 | -0.31% | 6.2천 |
|---|
| 2025.12.19 | ₩82,981 | ₩83,129 | ₩82,874 | ₩82,874 | -0.13% | 1.9만 |
|---|
| 2025.12.18 | ₩82,405 | ₩82,405 | ₩82,070 | ₩82,137 | -0.33% | 8.8만 |
|---|
| 2025.12.17 | ₩82,418 | ₩82,445 | ₩81,614 | ₩81,641 | -0.94% | 5.9천 |
|---|
| 2025.12.16 | ₩82,512 | ₩82,512 | ₩82,029 | ₩82,224 | -0.35% | 1.8만 |
|---|
| 2025.12.15 | ₩84,931 | ₩84,931 | ₩84,409 | ₩84,462 | -0.55% | 4.7천 |
|---|
| 2025.12.12 | ₩84,603 | ₩84,603 | ₩84,049 | ₩84,049 | -0.65% | 1.5천 |
|---|
| 2025.12.11 | ₩84,509 | ₩84,697 | ₩84,442 | ₩84,657 | +0.17% | 9.1천 |
|---|
| 2025.12.10 | ₩84,187 | ₩84,817 | ₩84,094 | ₩84,682 | +0.59% | 5.2천 |
|---|
| 2025.12.09 | ₩84,161 | ₩84,375 | ₩84,161 | ₩84,319 | +0.19% | 3.6천 |
|---|
| 2025.12.08 | ₩84,187 | ₩84,187 | ₩83,852 | ₩84,053 | -0.16% | 8.4천 |
|---|
| 2025.12.05 | ₩85,139 | ₩85,139 | ₩84,453 | ₩84,536 | -0.71% | 7.3천 |
|---|
| 2025.12.04 | ₩85,085 | ₩85,085 | ₩84,522 | ₩84,600 | -0.57% | 5.3천 |
|---|
| 2025.12.03 | ₩84,576 | ₩84,724 | ₩84,496 | ₩84,670 | +0.11% | 4.4천 |
|---|
| 2025.12.02 | ₩84,563 | ₩84,670 | ₩84,442 | ₩84,658 | +0.11% | 1.5만 |
|---|
| 2025.12.01 | ₩84,844 | ₩84,844 | ₩84,536 | ₩84,568 | -0.33% | 8.8천 |
|---|
| 2025.11.28 | ₩84,543 | ₩84,817 | ₩84,543 | ₩84,805 | +0.31% | 1.1만 |
|---|
| 2025.11.26 | ₩84,040 | ₩84,354 | ₩84,027 | ₩84,348 | +0.37% | 6.9천 |
|---|
| 2025.11.25 | ₩83,249 | ₩83,745 | ₩83,169 | ₩83,732 | +0.58% | 6.7천 |
|---|
| 2025.11.24 | ₩82,579 | ₩83,236 | ₩82,579 | ₩83,218 | +0.77% | 4.8천 |
|---|
| 2025.11.21 | ₩82,271 | ₩82,994 | ₩81,869 | ₩82,780 | +0.62% | 1.4만 |
|---|
| 2025.11.20 | ₩84,510 | ₩84,510 | ₩82,952 | ₩82,952 | -1.84% | 3.4천 |
|---|
| 2025.11.19 | ₩84,094 | ₩84,094 | ₩83,638 | ₩83,764 | -0.39% | 5.7천 |
|---|
| 2025.11.18 | ₩83,839 | ₩84,335 | ₩83,772 | ₩84,147 | +0.37% | 5.8천 |
|---|
| 2025.11.17 | ₩84,965 | ₩85,206 | ₩84,395 | ₩84,535 | -0.51% | 2.5만 |
|---|
| 2025.11.14 | ₩85,394 | ₩86,158 | ₩85,394 | ₩85,912 | +0.61% | 4.1천 |
|---|
| 2025.11.13 | ₩86,707 | ₩86,707 | ₩85,488 | ₩85,575 | -1.31% | 6천 |
|---|
| 2025.11.12 | ₩86,185 | ₩86,225 | ₩86,111 | ₩86,176 | -0.01% | 2.7천 |
|---|
| 2025.11.11 | ₩85,756 | ₩86,050 | ₩85,756 | ₩86,050 | +0.34% | 4.9천 |
|---|
| 2025.11.10 | ₩85,809 | ₩85,983 | ₩85,394 | ₩85,983 | +0.20% | 1.4만 |
|---|
| 2025.11.07 | ₩84,455 | ₩84,874 | ₩84,254 | ₩84,874 | +0.50% | 5.8천 |
|---|
| 2025.11.06 | ₩85,380 | ₩85,434 | ₩85,059 | ₩85,219 | -0.19% | 1.4만 |
|---|
| 2025.11.05 | ₩85,622 | ₩85,997 | ₩85,608 | ₩85,974 | +0.41% | 2.5천 |
|---|
| 2025.11.04 | ₩85,555 | ₩85,555 | ₩85,018 | ₩85,018 | -0.63% | 1.9천 |
|---|
| 2025.11.03 | ₩86,479 | ₩86,680 | ₩86,479 | ₩86,553 | +0.09% | 3.9천 |
|---|
| 2025.10.31 | ₩85,865 | ₩85,985 | ₩85,729 | ₩85,985 | +0.14% | 4.9천 |
|---|
| 2025.10.30 | ₩86,225 | ₩86,225 | ₩85,970 | ₩85,970 | -0.30% | 6.9천 |
|---|
| 2025.10.29 | ₩87,565 | ₩87,565 | ₩86,790 | ₩86,790 | -0.88% | 4.6천 |
|---|
| 2025.10.28 | ₩86,747 | ₩86,881 | ₩86,466 | ₩86,802 | +0.06% | 9천 |
|---|
| 2025.10.27 | ₩86,600 | ₩86,788 | ₩86,533 | ₩86,788 | +0.22% | 3.2천 |
|---|
| 2025.10.24 | ₩86,238 | ₩86,238 | ₩86,091 | ₩86,171 | -0.08% | 2천 |
|---|
| 2025.10.23 | ₩85,541 | ₩85,849 | ₩85,541 | ₩85,671 | +0.15% | 2.3천 |
|---|
| 2025.10.22 | ₩85,916 | ₩85,916 | ₩85,233 | ₩85,514 | -0.47% | 5.3천 |
|---|
| 2025.10.21 | ₩85,501 | ₩85,595 | ₩85,419 | ₩85,419 | -0.10% | 2.6천 |
|---|
| 2025.10.20 | ₩85,607 | ₩85,997 | ₩85,571 | ₩85,997 | +0.46% | 2.9천 |
|---|
| 2025.10.17 | ₩84,764 | ₩85,126 | ₩84,764 | ₩85,051 | +0.34% | 1.4만 |
|---|
| 2025.10.16 | ₩85,742 | ₩85,796 | ₩85,589 | ₩85,599 | -0.17% | 5.2천 |
|---|
| 2025.10.15 | ₩85,568 | ₩85,568 | ₩85,072 | ₩85,352 | -0.25% | 2.9천 |
|---|
| 2025.10.14 | ₩83,624 | ₩84,214 | ₩83,624 | ₩83,902 | +0.33% | 3.4천 |
|---|
| 2025.10.13 | ₩85,219 | ₩85,219 | ₩84,804 | ₩85,080 | -0.16% | 2.7천 |
|---|
| 2025.10.10 | ₩85,650 | ₩85,729 | ₩83,035 | ₩83,048 | -3.04% | 1.8만 |
|---|