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 | ₩93,453 | ₩93,653 | ₩93,452 | ₩93,653 | +0.21% | 3.4천 |
| 2026.10.08 | ₩93,239 | ₩93,346 | ₩92,548 | ₩92,713 | -0.56% | 1.4만 |
| 2026.10.07 | ₩93,600 | ₩93,949 | ₩93,319 | ₩93,815 | +0.23% | 2.5만 |
| 2026.10.06 | ₩94,887 | ₩94,887 | ₩94,446 | ₩94,446 | -0.46% | 5.1만 |
| 2026.10.05 | ₩93,694 | ₩94,458 | ₩93,694 | ₩94,219 | +0.56% | 8.3천 |
| 2026.10.02 | ₩93,319 | ₩93,319 | ₩92,783 | ₩93,190 | -0.14% | 5.2천 |
| 2026.10.01 | ₩91,765 | ₩91,832 | ₩91,175 | ₩91,818 | +0.06% | 1.1만 |
| 2026.09.30 | ₩92,247 | ₩92,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,899 |
| -0.38% |
| 1.5만 |
| 2026.09.29 | ₩91,992 | ₩92,137 | ₩91,724 | ₩92,137 | +0.16% | 5.5천 |
|---|
| 2026.09.28 | ₩91,590 | ₩91,858 | ₩91,068 | ₩91,698 | +0.12% | 1만 |
|---|
| 2026.09.25 | ₩91,765 | ₩92,180 | ₩91,577 | ₩92,019 | +0.28% | 1.2만 |
|---|
| 2026.09.24 | ₩91,349 | ₩91,698 | ₩90,974 | ₩91,349 | 0.00% | 1.6만 |
|---|
| 2026.09.23 | ₩92,542 | ₩92,542 | ₩91,356 | ₩91,604 | -1.01% | 1.1만 |
|---|
| 2026.09.22 | ₩93,051 | ₩93,212 | ₩92,803 | ₩93,161 | +0.12% | 9.6천 |
|---|
| 2026.09.21 | ₩92,649 | ₩93,346 | ₩92,582 | ₩93,300 | +0.70% | 7천 |
|---|
| 2026.09.18 | ₩91,456 | ₩91,744 | ₩91,309 | ₩91,744 | +0.32% | 3.3천 |
|---|
| 2026.09.17 | ₩91,564 | ₩91,671 | ₩91,564 | ₩91,640 | +0.08% | 6.8천 |
|---|
| 2026.09.16 | ₩90,920 | ₩91,188 | ₩89,801 | ₩90,206 | -0.79% | 4.1천 |
|---|
| 2026.09.15 | ₩90,465 | ₩90,465 | ₩89,915 | ₩90,183 | -0.31% | 1.5만 |
|---|
| 2026.09.14 | ₩90,987 | ₩91,450 | ₩90,706 | ₩91,001 | +0.01% | 1.4만 |
|---|
| 2026.09.11 | ₩92,930 | ₩92,930 | ₩92,528 | ₩92,674 | -0.28% | 7.8천 |
|---|
| 2026.09.10 | ₩92,274 | ₩92,274 | ₩91,671 | ₩91,899 | -0.41% | 6만 |
|---|
| 2026.09.09 | ₩93,708 | ₩93,708 | ₩93,252 | ₩93,332 | -0.40% | 2.6만 |
|---|
| 2026.09.08 | ₩93,815 | ₩93,819 | ₩93,446 | ₩93,453 | -0.39% | 7천 |
|---|
| 2026.09.04 | ₩94,344 | ₩94,664 | ₩94,344 | ₩94,664 | +0.34% | 1.7천 |
|---|
| 2026.09.03 | ₩93,185 | ₩93,808 | ₩93,131 | ₩93,706 | +0.56% | 6.2천 |
|---|
| 2026.09.02 | ₩93,044 | ₩93,466 | ₩93,044 | ₩93,466 | +0.45% | 3.9천 |
|---|
| 2026.09.01 | ₩93,118 | ₩93,339 | ₩92,662 | ₩92,807 | -0.33% | 1.5만 |
|---|
| 2026.08.31 | ₩93,761 | ₩93,761 | ₩92,877 | ₩93,131 | -0.67% | 9.6천 |
|---|
| 2026.08.28 | ₩94,249 | ₩94,284 | ₩93,306 | ₩93,438 | -0.86% | 2.4천 |
|---|
| 2026.08.27 | ₩93,493 | ₩93,694 | ₩93,446 | ₩93,602 | +0.12% | 1.1만 |
|---|
| 2026.08.26 | ₩93,158 | ₩93,198 | ₩92,756 | ₩92,851 | -0.33% | 1.3만 |
|---|
| 2026.08.25 | ₩92,180 | ₩92,558 | ₩92,073 | ₩92,558 | +0.41% | 9.2천 |
|---|
| 2026.08.24 | ₩90,987 | ₩91,041 | ₩90,786 | ₩90,914 | -0.08% | 6.3천 |
|---|
| 2026.08.21 | ₩91,148 | ₩91,383 | ₩91,097 | ₩91,175 | +0.03% | 3.5천 |
|---|
| 2026.08.20 | ₩91,041 | ₩91,322 | ₩90,827 | ₩91,069 | +0.03% | 1.2만 |
|---|
| 2026.08.19 | ₩91,416 | ₩91,470 | ₩91,081 | ₩91,147 | -0.29% | 1.7만 |
|---|
| 2026.08.18 | ₩91,296 | ₩91,296 | ₩90,116 | ₩90,116 | -1.29% | 1.4만 |
|---|
| 2026.08.17 | ₩92,293 | ₩92,796 | ₩92,220 | ₩92,227 | -0.07% | 1.1만 |
|---|
| 2026.08.14 | ₩91,778 | ₩91,959 | ₩91,416 | ₩91,644 | -0.15% | 9.7천 |
|---|
| 2026.08.13 | ₩91,925 | ₩92,059 | ₩91,778 | ₩91,815 | -0.12% | 1.2만 |
|---|
| 2026.08.12 | ₩92,073 | ₩92,086 | ₩91,818 | ₩91,979 | -0.10% | 2.5만 |
|---|
| 2026.08.11 | ₩91,523 | ₩91,550 | ₩91,054 | ₩91,128 | -0.43% | 8천 |
|---|
| 2026.08.10 | ₩91,711 | ₩91,845 | ₩90,492 | ₩90,974 | -0.80% | 7.6만 |
|---|
| 2026.08.07 | ₩90,264 | ₩90,778 | ₩90,264 | ₩90,778 | +0.57% | 5.7천 |
|---|
| 2026.08.06 | ₩90,009 | ₩90,719 | ₩89,969 | ₩90,277 | +0.30% | 1.1만 |
|---|
| 2026.08.05 | ₩89,781 | ₩90,009 | ₩89,600 | ₩89,674 | -0.12% | 1.7만 |
|---|
| 2026.08.04 | ₩89,125 | ₩89,688 | ₩88,977 | ₩89,590 | +0.52% | 8.8천 |
|---|
| 2026.08.03 | ₩85,574 | ₩86,605 | ₩85,574 | ₩86,605 | +1.21% | 3.1만 |
|---|
| 2026.07.31 | ₩85,413 | ₩85,413 | ₩84,354 | ₩84,796 | -0.72% | 2만 |
|---|
| 2026.07.30 | ₩84,086 | ₩85,158 | ₩84,073 | ₩85,102 | +1.21% | 2.4만 |
|---|
| 2026.07.29 | ₩84,140 | ₩90,451 | ₩83,470 | ₩83,501 | -0.76% | 2.6만 |
|---|
| 2026.07.28 | ₩85,440 | ₩85,989 | ₩84,957 | ₩85,647 | +0.24% | 2.4만 |
|---|
| 2026.07.27 | ₩87,060 | ₩87,168 | ₩86,585 | ₩87,129 | +0.08% | 3.1만 |
|---|
| 2026.07.24 | ₩87,235 | ₩87,771 | ₩87,001 | ₩87,048 | -0.22% | 1.8만 |
|---|
| 2026.07.23 | ₩88,508 | ₩88,508 | ₩87,678 | ₩87,988 | -0.59% | 8.4천 |
|---|
| 2026.07.22 | ₩88,274 | ₩88,790 | ₩88,274 | ₩88,559 | +0.32% | 2만 |
|---|
| 2026.07.21 | ₩88,066 | ₩88,602 | ₩88,066 | ₩88,459 | +0.45% | 9.4천 |
|---|
| 2026.07.20 | ₩87,758 | ₩87,758 | ₩86,910 | ₩86,910 | -0.97% | 1.2만 |
|---|
| 2026.07.17 | ₩87,503 | ₩88,321 | ₩87,503 | ₩87,905 | +0.46% | 1.6만 |
|---|
| 2026.07.16 | ₩89,701 | ₩89,808 | ₩89,232 | ₩89,513 | -0.21% | 1.2만 |
|---|
| 2026.07.15 | ₩90,478 | ₩90,679 | ₩89,768 | ₩90,425 | -0.06% | 1.6만 |
|---|
| 2026.07.14 | ₩90,023 | ₩90,411 | ₩89,875 | ₩90,297 | +0.31% | 7.8천 |
|---|
| 2026.07.13 | ₩90,679 | ₩90,920 | ₩89,956 | ₩90,065 | -0.68% | 8천 |
|---|
| 2026.07.10 | ₩91,845 | ₩92,327 | ₩91,845 | ₩92,266 | +0.46% | 1.6만 |
|---|
| 2026.07.09 | ₩91,041 | ₩91,389 | ₩90,827 | ₩91,242 | +0.22% | 5천 |
|---|
| 2026.07.08 | ₩89,915 | ₩90,481 | ₩89,302 | ₩90,481 | +0.63% | 1.6만 |
|---|
| 2026.07.07 | ₩91,403 | ₩91,416 | ₩90,396 | ₩90,746 | -0.72% | 6.8천 |
|---|
| 2026.07.06 | ₩92,957 | ₩93,185 | ₩92,957 | ₩93,083 | +0.14% | 9.7천 |
|---|
| 2026.07.02 | ₩92,716 | ₩92,810 | ₩90,934 | ₩91,734 | -1.06% | 3만 |
|---|
| 2026.07.01 | ₩92,247 | ₩92,414 | ₩91,711 | ₩91,711 | -0.58% | 4천 |
|---|
| 2026.06.30 | ₩92,394 | ₩93,027 | ₩92,394 | ₩92,897 | +0.54% | 7천 |
|---|
| 2026.06.29 | ₩90,894 | ₩92,006 | ₩90,894 | ₩91,955 | +1.17% | 8.6천 |
|---|
| 2026.06.26 | ₩90,599 | ₩91,376 | ₩90,451 | ₩90,995 | +0.44% | 1.9만 |
|---|
| 2026.06.25 | ₩92,180 | ₩92,368 | ₩91,289 | ₩91,527 | -0.71% | 2.3만 |
|---|
| 2026.06.24 | ₩92,260 | ₩92,394 | ₩91,617 | ₩92,037 | -0.24% | 3.2천 |
|---|
| 2026.06.23 | ₩92,542 | ₩92,890 | ₩92,167 | ₩92,220 | -0.35% | 8.4천 |
|---|
| 2026.06.22 | ₩96,066 | ₩96,334 | ₩95,945 | ₩95,972 | -0.10% | 9.6천 |
|---|
| 2026.06.18 | ₩96,254 | ₩96,267 | ₩95,959 | ₩96,066 | -0.19% | 3.3천 |
|---|
| 2026.06.17 | ₩96,100 | ₩96,327 | ₩94,699 | ₩94,699 | -1.46% | 7.3천 |
|---|
| 2026.06.16 | ₩95,945 | ₩95,986 | ₩95,356 | ₩95,367 | -0.60% | 2만 |
|---|
| 2026.06.15 | ₩96,843 | ₩97,044 | ₩96,749 | ₩96,843 | 0.00% | 2.4만 |
|---|
| 2026.06.12 | ₩94,378 | ₩95,007 | ₩93,949 | ₩94,726 | +0.37% | 3.9만 |
|---|
| 2026.06.11 | ₩91,925 | ₩94,124 | ₩91,550 | ₩94,124 | +2.39% | 8.9천 |
|---|
| 2026.06.10 | ₩91,068 | ₩91,805 | ₩90,559 | ₩90,559 | -0.56% | 8.3천 |
|---|
| 2026.06.09 | ₩93,131 | ₩93,131 | ₩90,894 | ₩91,391 | -1.87% | 3.3만 |
|---|
| 2026.06.08 | ₩91,845 | ₩92,059 | ₩91,497 | ₩91,510 | -0.36% | 1.9만 |
|---|
| 2026.06.05 | ₩93,064 | ₩93,064 | ₩91,095 | ₩91,170 | -2.04% | 1.7만 |
|---|
| 2026.06.04 | ₩95,182 | ₩95,798 | ₩94,974 | ₩95,718 | +0.56% | 5.9천 |
|---|
| 2026.06.03 | ₩95,329 | ₩95,383 | ₩94,981 | ₩95,141 | -0.20% | 5천 |
|---|
| 2026.06.02 | ₩95,222 | ₩96,347 | ₩95,222 | ₩96,347 | +1.18% | 1.6만 |
|---|
| 2026.06.01 | ₩95,503 | ₩96,776 | ₩95,503 | ₩96,611 | +1.16% | 2.3만 |
|---|
| 2026.05.29 | ₩95,905 | ₩95,999 | ₩95,651 | ₩95,651 | -0.27% | 8천 |
|---|
| 2026.05.28 | ₩95,168 | ₩96,160 | ₩95,168 | ₩96,083 | +0.96% | 3.5천 |
|---|
| 2026.05.27 | ₩96,240 | ₩96,240 | ₩95,610 | ₩95,730 | -0.53% | 8천 |
|---|
| 2026.05.26 | ₩96,983 | ₩97,267 | ₩96,749 | ₩97,267 | +0.29% | 2.1만 |
|---|
| 2026.05.22 | ₩94,726 | ₩94,760 | ₩94,404 | ₩94,477 | -0.26% | 1.1만 |
|---|
| 2026.05.21 | ₩92,850 | ₩93,748 | ₩92,716 | ₩93,524 | +0.73% | 9.1천 |
|---|
| 2026.05.20 | ₩91,791 | ₩92,944 | ₩91,497 | ₩92,944 | +1.26% | 1.9만 |
|---|
| 2026.05.19 | ₩91,590 | ₩92,046 | ₩91,148 | ₩91,850 | +0.28% | 4.3천 |
|---|
| 2026.05.18 | ₩93,547 | ₩93,547 | ₩92,542 | ₩92,984 | -0.60% | 7천 |
|---|
| 2026.05.15 | ₩93,212 | ₩93,761 | ₩93,212 | ₩93,350 | +0.15% | 4.7천 |
|---|
| 2026.05.14 | ₩95,450 | ₩96,187 | ₩95,450 | ₩96,173 | +0.76% | 5.7천 |
|---|
| 2026.05.13 | ₩95,503 | ₩95,892 | ₩95,503 | ₩95,781 | +0.29% | 1.3천 |
|---|
| 2026.05.12 | ₩94,827 | ₩94,954 | ₩94,579 | ₩94,954 | +0.13% | 4.7천 |
|---|
| 2026.05.11 | ₩97,728 | ₩97,728 | ₩97,310 | ₩97,310 | -0.43% | 4.1천 |
|---|
| 2026.05.08 | ₩97,567 | ₩97,637 | ₩97,379 | ₩97,637 | +0.07% | 1.4천 |
|---|
| 2026.05.07 | ₩97,319 | ₩97,332 | ₩96,460 | ₩96,460 | -0.88% | 3.8천 |
|---|
| 2026.05.06 | ₩97,098 | ₩97,600 | ₩96,788 | ₩97,580 | +0.50% | 1.1만 |
|---|
| 2026.05.05 | ₩96,033 | ₩96,515 | ₩96,033 | ₩96,274 | +0.25% | 2.9천 |
|---|
| 2026.05.04 | ₩95,007 | ₩95,235 | ₩94,297 | ₩94,325 | -0.72% | 3.4천 |
|---|
| 2026.05.01 | ₩95,182 | ₩95,624 | ₩95,021 | ₩95,021 | -0.17% | 6.3천 |
|---|
| 2026.04.30 | ₩93,887 | ₩95,168 | ₩93,887 | ₩95,131 | +1.32% | 5.1천 |
|---|
| 2026.04.29 | ₩93,855 | ₩93,855 | ₩93,319 | ₩93,319 | -0.57% | 8.8천 |
|---|
| 2026.04.28 | ₩93,553 | ₩93,761 | ₩93,413 | ₩93,627 | +0.08% | 5.6천 |
|---|
| 2026.04.27 | ₩94,471 | ₩94,471 | ₩93,748 | ₩93,748 | -0.77% | 2.8천 |
|---|
| 2026.04.24 | ₩93,667 | ₩94,445 | ₩93,667 | ₩94,404 | +0.79% | 4.4천 |
|---|
| 2026.04.23 | ₩93,734 | ₩94,029 | ₩92,301 | ₩92,987 | -0.80% | 6.7천 |
|---|
| 2026.04.22 | ₩95,074 | ₩95,168 | ₩94,981 | ₩95,168 | +0.10% | 2.2천 |
|---|
| 2026.04.21 | ₩94,465 | ₩94,646 | ₩93,165 | ₩93,165 | -1.38% | 7.7천 |
|---|
| 2026.04.20 | ₩94,471 | ₩94,471 | ₩94,043 | ₩94,177 | -0.31% | 3.9천 |
|---|
| 2026.04.17 | ₩94,994 | ₩95,517 | ₩94,753 | ₩94,788 | -0.22% | 2.5만 |
|---|
| 2026.04.16 | ₩92,461 | ₩92,756 | ₩92,301 | ₩92,609 | +0.16% | 7.4천 |
|---|
| 2026.04.15 | ₩91,963 | ₩92,196 | ₩91,815 | ₩92,180 | +0.24% | 4.8천 |
|---|
| 2026.04.14 | ₩91,644 | ₩92,086 | ₩91,644 | ₩92,081 | +0.48% | 1.3만 |
|---|
| 2026.04.13 | ₩89,741 | ₩91,215 | ₩89,741 | ₩91,162 | +1.58% | 1.5만 |
|---|
| 2026.04.10 | ₩90,210 | ₩90,572 | ₩90,016 | ₩90,143 | -0.07% | 4.2천 |
|---|
| 2026.04.09 | ₩88,937 | ₩89,942 | ₩88,857 | ₩89,661 | +0.81% | 5.4천 |
|---|
| 2026.04.08 | ₩89,862 | ₩89,862 | ₩88,870 | ₩89,433 | -0.48% | 1.1만 |
|---|
| 2026.04.07 | ₩85,399 | ₩85,399 | ₩84,394 | ₩85,334 | -0.08% | 1.2만 |
|---|
| 2026.04.06 | ₩85,667 | ₩85,748 | ₩85,359 | ₩85,436 | -0.27% | 4.1천 |
|---|
| 2026.04.02 | ₩83,791 | ₩85,406 | ₩83,791 | ₩85,054 | +1.51% | 5.2천 |
|---|
| 2026.04.01 | ₩85,560 | ₩86,378 | ₩85,560 | ₩85,909 | +0.41% | 1.1만 |
|---|
| 2026.03.31 | ₩82,693 | ₩84,997 | ₩82,693 | ₩84,997 | +2.79% | 1.9만 |
|---|
| 2026.03.30 | ₩83,738 | ₩83,738 | ₩82,620 | ₩82,823 | -1.09% | 5.8천 |
|---|
| 2026.03.27 | ₩83,731 | ₩84,086 | ₩83,322 | ₩83,523 | -0.25% | 1.5만 |
|---|
| 2026.03.26 | ₩84,622 | ₩84,957 | ₩83,456 | ₩83,456 | -1.38% | 2.9만 |
|---|
| 2026.03.25 | ₩86,248 | ₩86,525 | ₩85,922 | ₩86,021 | -0.26% | 9.8천 |
|---|
| 2026.03.24 | ₩83,805 | ₩84,595 | ₩83,805 | ₩84,153 | +0.42% | 5.8천 |
|---|
| 2026.03.23 | ₩85,131 | ₩86,311 | ₩84,810 | ₩85,761 | +0.74% | 1.9만 |
|---|
| 2026.03.20 | ₩85,761 | ₩85,761 | ₩83,537 | ₩83,816 | -2.27% | 4.5만 |
|---|
| 2026.03.19 | ₩84,837 | ₩86,110 | ₩84,837 | ₩86,002 | +1.37% | 3.6천 |
|---|
| 2026.03.18 | ₩86,217 | ₩86,498 | ₩85,252 | ₩85,265 | -1.10% | 1.8천 |
|---|
| 2026.03.17 | ₩86,525 | ₩86,713 | ₩86,337 | ₩86,458 | -0.08% | 7.5천 |
|---|
| 2026.03.16 | ₩85,547 | ₩86,230 | ₩85,547 | ₩86,002 | +0.53% | 1.1만 |
|---|
| 2026.03.13 | ₩85,761 | ₩85,842 | ₩84,167 | ₩84,259 | -1.75% | 1.7만 |
|---|
| 2026.03.12 | ₩86,311 | ₩86,311 | ₩84,569 | ₩84,570 | -2.02% | 2.1만 |
|---|
| 2026.03.11 | ₩86,780 | ₩86,780 | ₩86,056 | ₩86,418 | -0.42% | 9.6천 |
|---|
| 2026.03.10 | ₩85,788 | ₩87,570 | ₩85,788 | ₩86,123 | +0.39% | 1만 |
|---|
| 2026.03.09 | ₩84,207 | ₩86,337 | ₩83,644 | ₩86,217 | +2.39% | 2만 |
|---|
| 2026.03.06 | ₩84,636 | ₩85,614 | ₩84,448 | ₩85,131 | +0.59% | 2.2만 |
|---|
| 2026.03.05 | ₩85,520 | ₩86,264 | ₩84,423 | ₩85,064 | -0.53% | 3.4만 |
|---|
| 2026.03.04 | ₩85,949 | ₩86,887 | ₩85,721 | ₩86,552 | +0.70% | 3.8만 |
|---|
| 2026.03.03 | ₩87,155 | ₩87,396 | ₩85,085 | ₩86,954 | -0.23% | 3.6만 |
|---|
| 2026.03.02 | ₩89,982 | ₩90,894 | ₩89,728 | ₩90,505 | +0.58% | 8.1천 |
|---|
| 2026.02.27 | ₩91,497 | ₩92,006 | ₩91,456 | ₩92,006 | +0.56% | 8.9천 |
|---|
| 2026.02.26 | ₩93,038 | ₩93,038 | ₩91,443 | ₩92,146 | -0.96% | 2만 |
|---|
| 2026.02.25 | ₩92,441 | ₩92,823 | ₩92,381 | ₩92,743 | +0.33% | 5.8천 |
|---|
| 2026.02.24 | ₩92,167 | ₩92,515 | ₩92,153 | ₩92,341 | +0.19% | 4.8천 |
|---|
| 2026.02.23 | ₩92,193 | ₩92,193 | ₩91,322 | ₩91,376 | -0.89% | 1.3만 |
|---|
| 2026.02.20 | ₩90,505 | ₩92,113 | ₩90,505 | ₩92,113 | +1.78% | 3.7만 |
|---|
| 2026.02.19 | ₩90,652 | ₩90,693 | ₩90,358 | ₩90,693 | +0.04% | 1.8만 |
|---|
| 2026.02.18 | ₩90,773 | ₩91,282 | ₩90,719 | ₩90,947 | +0.19% | 8.9천 |
|---|
| 2026.02.17 | ₩90,451 | ₩90,894 | ₩89,887 | ₩90,679 | +0.25% | 2.6만 |
|---|
| 2026.02.13 | ₩90,237 | ₩90,733 | ₩90,036 | ₩90,706 | +0.52% | 1.8만 |
|---|
| 2026.02.12 | ₩91,470 | ₩91,537 | ₩90,304 | ₩90,425 | -1.14% | 1.6만 |
|---|
| 2026.02.11 | ₩90,894 | ₩91,255 | ₩90,478 | ₩91,255 | +0.40% | 7.1천 |
|---|
| 2026.02.10 | ₩90,317 | ₩90,411 | ₩90,250 | ₩90,288 | -0.03% | 8.1천 |
|---|
| 2026.02.09 | ₩89,607 | ₩90,425 | ₩89,607 | ₩90,331 | +0.81% | 8.3천 |
|---|
| 2026.02.06 | ₩88,361 | ₩89,071 | ₩88,267 | ₩89,071 | +0.80% | 4.7천 |
|---|
| 2026.02.05 | ₩88,361 | ₩88,522 | ₩87,745 | ₩87,771 | -0.67% | 1.1만 |
|---|
| 2026.02.04 | ₩89,500 | ₩89,500 | ₩88,281 | ₩88,575 | -1.03% | 1.7만 |
|---|
| 2026.02.03 | ₩88,924 | ₩89,018 | ₩88,281 | ₩88,713 | -0.24% | 1.5만 |
|---|
| 2026.02.02 | ₩87,423 | ₩88,160 | ₩87,182 | ₩88,133 | +0.81% | 1.1만 |
|---|
| 2026.01.30 | ₩88,952 | ₩88,964 | ₩87,946 | ₩88,267 | -0.77% | 1.6만 |
|---|
| 2026.01.29 | ₩89,286 | ₩89,362 | ₩88,455 | ₩89,362 | +0.09% | 1.1만 |
|---|
| 2026.01.28 | ₩89,500 | ₩89,862 | ₩89,326 | ₩89,862 | +0.40% | 1.2만 |
|---|
| 2026.01.27 | ₩89,165 | ₩89,607 | ₩89,165 | ₩89,607 | +0.50% | 4.9천 |
|---|
| 2026.01.26 | ₩88,160 | ₩88,709 | ₩88,160 | ₩88,602 | +0.50% | 3.1만 |
|---|
| 2026.01.23 | ₩86,887 | ₩88,066 | ₩86,887 | ₩88,066 | +1.36% | 1.4만 |
|---|
| 2026.01.22 | ₩87,611 | ₩87,972 | ₩87,611 | ₩87,771 | +0.18% | 1.3만 |
|---|
| 2026.01.21 | ₩86,753 | ₩87,081 | ₩86,541 | ₩86,981 | +0.26% | 16.9만 |
|---|
| 2026.01.20 | ₩85,962 | ₩86,217 | ₩85,629 | ₩85,801 | -0.19% | 9.2천 |
|---|
| 2026.01.16 | ₩86,351 | ₩86,351 | ₩85,748 | ₩85,962 | -0.45% | 9.3천 |
|---|
| 2026.01.15 | ₩86,485 | ₩86,733 | ₩86,471 | ₩86,471 | -0.02% | 5천 |
|---|
| 2026.01.14 | ₩85,989 | ₩86,069 | ₩85,732 | ₩86,043 | +0.06% | 3.5천 |
|---|
| 2026.01.13 | ₩85,842 | ₩85,842 | ₩85,373 | ₩85,533 | -0.36% | 1.5만 |
|---|
| 2026.01.12 | ₩85,359 | ₩86,056 | ₩85,359 | ₩86,002 | +0.75% | 1.2만 |
|---|
| 2026.01.09 | ₩85,031 | ₩85,373 | ₩84,944 | ₩85,319 | +0.34% | 3.7만 |
|---|
| 2026.01.08 | ₩85,051 | ₩85,051 | ₩84,622 | ₩84,917 | -0.16% | 9천 |
|---|
| 2026.01.07 | ₩85,399 | ₩85,399 | ₩85,118 | ₩85,172 | -0.27% | 5.5천 |
|---|
| 2026.01.06 | ₩85,225 | ₩85,453 | ₩85,198 | ₩85,386 | +0.19% | 1.5만 |
|---|
| 2026.01.05 | ₩84,904 | ₩84,971 | ₩84,502 | ₩84,971 | +0.08% | 6.4천 |
|---|
| 2026.01.02 | ₩84,394 | ₩84,756 | ₩84,368 | ₩84,756 | +0.43% | 6.6천 |
|---|
| 2025.12.31 | ₩83,751 | ₩83,751 | ₩83,523 | ₩83,631 | -0.14% | 1.2만 |
|---|
| 2025.12.30 | ₩84,086 | ₩84,086 | ₩83,416 | ₩83,617 | -0.56% | 2.3만 |
|---|
| 2025.12.29 | ₩83,497 | ₩83,497 | ₩83,156 | ₩83,416 | -0.10% | 1.1만 |
|---|
| 2025.12.26 | ₩83,671 | ₩83,979 | ₩83,671 | ₩83,979 | +0.37% | 1.2만 |
|---|
| 2025.12.24 | ₩83,778 | ₩83,818 | ₩83,711 | ₩83,778 | 0.00% | 4.3천 |
|---|
| 2025.12.23 | ₩83,242 | ₩83,738 | ₩83,242 | ₩83,738 | +0.60% | 9.2천 |
|---|
| 2025.12.22 | ₩83,550 | ₩83,550 | ₩83,229 | ₩83,288 | -0.31% | 6.2천 |
|---|
| 2025.12.19 | ₩82,961 | ₩83,108 | ₩82,853 | ₩82,853 | -0.13% | 1.9만 |
|---|
| 2025.12.18 | ₩82,384 | ₩82,384 | ₩82,049 | ₩82,116 | -0.33% | 8.8만 |
|---|
| 2025.12.17 | ₩82,398 | ₩82,425 | ₩81,594 | ₩81,621 | -0.94% | 5.9천 |
|---|
| 2025.12.16 | ₩82,492 | ₩82,492 | ₩82,009 | ₩82,204 | -0.35% | 1.8만 |
|---|
| 2025.12.15 | ₩84,910 | ₩84,910 | ₩84,388 | ₩84,441 | -0.55% | 4.7천 |
|---|
| 2025.12.12 | ₩84,582 | ₩84,582 | ₩84,029 | ₩84,029 | -0.65% | 1.5천 |
|---|
| 2025.12.11 | ₩84,488 | ₩84,676 | ₩84,421 | ₩84,636 | +0.17% | 9.1천 |
|---|
| 2025.12.10 | ₩84,167 | ₩84,796 | ₩84,073 | ₩84,661 | +0.59% | 5.2천 |
|---|
| 2025.12.09 | ₩84,140 | ₩84,354 | ₩84,140 | ₩84,298 | +0.19% | 3.6천 |
|---|
| 2025.12.08 | ₩84,167 | ₩84,167 | ₩83,832 | ₩84,033 | -0.16% | 8.4천 |
|---|
| 2025.12.05 | ₩85,118 | ₩85,118 | ₩84,432 | ₩84,515 | -0.71% | 7.3천 |
|---|
| 2025.12.04 | ₩85,064 | ₩85,064 | ₩84,502 | ₩84,579 | -0.57% | 5.3천 |
|---|
| 2025.12.03 | ₩84,555 | ₩84,703 | ₩84,475 | ₩84,649 | +0.11% | 4.4천 |
|---|
| 2025.12.02 | ₩84,542 | ₩84,649 | ₩84,421 | ₩84,637 | +0.11% | 1.5만 |
|---|
| 2025.12.01 | ₩84,823 | ₩84,823 | ₩84,515 | ₩84,547 | -0.33% | 8.8천 |
|---|
| 2025.11.28 | ₩84,522 | ₩84,796 | ₩84,522 | ₩84,784 | +0.31% | 1.1만 |
|---|
| 2025.11.26 | ₩84,019 | ₩84,333 | ₩84,006 | ₩84,327 | +0.37% | 6.9천 |
|---|
| 2025.11.25 | ₩83,229 | ₩83,724 | ₩83,148 | ₩83,711 | +0.58% | 6.7천 |
|---|
| 2025.11.24 | ₩82,559 | ₩83,215 | ₩82,559 | ₩83,198 | +0.77% | 4.8천 |
|---|
| 2025.11.21 | ₩82,250 | ₩82,974 | ₩81,848 | ₩82,760 | +0.62% | 1.4만 |
|---|
| 2025.11.20 | ₩84,490 | ₩84,490 | ₩82,931 | ₩82,931 | -1.84% | 3.4천 |
|---|
| 2025.11.19 | ₩84,073 | ₩84,073 | ₩83,617 | ₩83,743 | -0.39% | 5.7천 |
|---|
| 2025.11.18 | ₩83,818 | ₩84,314 | ₩83,751 | ₩84,126 | +0.37% | 5.8천 |
|---|
| 2025.11.17 | ₩84,944 | ₩85,185 | ₩84,374 | ₩84,514 | -0.51% | 2.5만 |
|---|
| 2025.11.14 | ₩85,373 | ₩86,136 | ₩85,373 | ₩85,891 | +0.61% | 4.1천 |
|---|
| 2025.11.13 | ₩86,686 | ₩86,686 | ₩85,466 | ₩85,554 | -1.31% | 6천 |
|---|
| 2025.11.12 | ₩86,163 | ₩86,203 | ₩86,090 | ₩86,155 | -0.01% | 2.7천 |
|---|
| 2025.11.11 | ₩85,734 | ₩86,029 | ₩85,734 | ₩86,029 | +0.34% | 4.9천 |
|---|
| 2025.11.10 | ₩85,788 | ₩85,962 | ₩85,373 | ₩85,962 | +0.20% | 1.4만 |
|---|
| 2025.11.07 | ₩84,435 | ₩84,853 | ₩84,234 | ₩84,853 | +0.50% | 5.8천 |
|---|
| 2025.11.06 | ₩85,359 | ₩85,413 | ₩85,038 | ₩85,198 | -0.19% | 1.4만 |
|---|
| 2025.11.05 | ₩85,600 | ₩85,976 | ₩85,587 | ₩85,953 | +0.41% | 2.5천 |
|---|
| 2025.11.04 | ₩85,533 | ₩85,533 | ₩84,997 | ₩84,997 | -0.63% | 1.9천 |
|---|
| 2025.11.03 | ₩86,458 | ₩86,659 | ₩86,458 | ₩86,532 | +0.09% | 3.9천 |
|---|
| 2025.10.31 | ₩85,844 | ₩85,964 | ₩85,708 | ₩85,964 | +0.14% | 4.9천 |
|---|
| 2025.10.30 | ₩86,203 | ₩86,203 | ₩85,949 | ₩85,949 | -0.30% | 6.9천 |
|---|
| 2025.10.29 | ₩87,544 | ₩87,544 | ₩86,769 | ₩86,769 | -0.88% | 4.6천 |
|---|
| 2025.10.28 | ₩86,726 | ₩86,860 | ₩86,445 | ₩86,781 | +0.06% | 9천 |
|---|
| 2025.10.27 | ₩86,579 | ₩86,766 | ₩86,512 | ₩86,766 | +0.22% | 3.2천 |
|---|
| 2025.10.24 | ₩86,217 | ₩86,217 | ₩86,069 | ₩86,150 | -0.08% | 2천 |
|---|
| 2025.10.23 | ₩85,520 | ₩85,828 | ₩85,520 | ₩85,650 | +0.15% | 2.3천 |
|---|
| 2025.10.22 | ₩85,895 | ₩85,895 | ₩85,212 | ₩85,493 | -0.47% | 5.3천 |
|---|
| 2025.10.21 | ₩85,480 | ₩85,574 | ₩85,398 | ₩85,398 | -0.10% | 2.6천 |
|---|
| 2025.10.20 | ₩85,586 | ₩85,976 | ₩85,550 | ₩85,976 | +0.46% | 2.9천 |
|---|
| 2025.10.17 | ₩84,743 | ₩85,105 | ₩84,743 | ₩85,030 | +0.34% | 1.4만 |
|---|
| 2025.10.16 | ₩85,721 | ₩85,775 | ₩85,568 | ₩85,578 | -0.17% | 5.2천 |
|---|
| 2025.10.15 | ₩85,547 | ₩85,547 | ₩85,051 | ₩85,331 | -0.25% | 2.9천 |
|---|
| 2025.10.14 | ₩83,604 | ₩84,193 | ₩83,604 | ₩83,881 | +0.33% | 3.4천 |
|---|
| 2025.10.13 | ₩85,198 | ₩85,198 | ₩84,783 | ₩85,059 | -0.16% | 2.7천 |
|---|
| 2025.10.10 | ₩85,629 | ₩85,708 | ₩83,014 | ₩83,028 | -3.04% | 1.8만 |
|---|