시장 데이터를 불러오는 중
전체 종목
Avantis Emerging Markets Equity ETF 과거 주가
Avantis Emerging Markets Equity ETF · AVEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis Emerging Markets Equity ETF · AVEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩126,257 | ₩126,364 | ₩125,667 | ₩126,109 | -0.12% | 247.8만 |
| 2026.10.08 | ₩125,707 | ₩126,042 | ₩124,273 | ₩124,943 | -0.61% | 151.9만 |
| 2026.10.07 | ₩126,846 | ₩127,477 | ₩126,357 | ₩127,235 | +0.31% | 160만 |
| 2026.10.06 | ₩129,714 | ₩129,727 | ₩128,763 | ₩128,830 | -0.68% | 130.2만 |
| 2026.10.05 | ₩128,990 | ₩129,768 | ₩128,776 | ₩129,526 | +0.42% | 113.9만 |
| 2026.10.02 | ₩127,530 | ₩128,126 | ₩126,952 | ₩127,851 | +0.25% | 143.5만 |
| 2026.10.01 | ₩125,881 | ₩126,364 | ₩124,824 | ₩126,042 | +0.13% | 196.4만 |
| 2026.09.30 | ₩126,685 | ₩126,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,989 |
| -0.55% |
| 140.4만 |
| 2026.09.29 | ₩126,779 | ₩127,161 | ₩126,216 | ₩127,034 | +0.20% | 155.4만 |
|---|
| 2026.09.28 | ₩126,525 | ₩127,128 | ₩125,473 | ₩126,565 | +0.03% | 158.1만 |
|---|
| 2026.09.25 | ₩127,315 | ₩127,945 | ₩126,777 | ₩127,610 | +0.23% | 160만 |
|---|
| 2026.09.24 | ₩126,846 | ₩127,114 | ₩125,828 | ₩126,350 | -0.39% | 172.5만 |
|---|
| 2026.09.23 | ₩128,387 | ₩128,481 | ₩126,726 | ₩126,953 | -1.12% | 218.4만 |
|---|
| 2026.09.22 | ₩128,361 | ₩129,848 | ₩128,334 | ₩129,620 | +0.98% | 449.4만 |
|---|
| 2026.09.21 | ₩128,374 | ₩129,285 | ₩127,898 | ₩129,084 | +0.55% | 144.1만 |
|---|
| 2026.09.18 | ₩125,868 | ₩126,337 | ₩125,442 | ₩126,297 | +0.34% | 125만 |
|---|
| 2026.09.17 | ₩125,801 | ₩126,330 | ₩125,687 | ₩126,096 | +0.23% | 164.2만 |
|---|
| 2026.09.16 | ₩125,131 | ₩125,359 | ₩123,108 | ₩123,845 | -1.03% | 140.5만 |
|---|
| 2026.09.15 | ₩124,649 | ₩124,756 | ₩123,691 | ₩124,005 | -0.52% | 133.9만 |
|---|
| 2026.09.14 | ₩124,622 | ₩125,613 | ₩124,327 | ₩124,809 | +0.15% | 116.3만 |
|---|
| 2026.09.11 | ₩128,052 | ₩128,173 | ₩127,443 | ₩127,771 | -0.22% | 123.1만 |
|---|
| 2026.09.10 | ₩126,900 | ₩127,014 | ₩126,109 | ₩126,149 | -0.59% | 146.6만 |
|---|
| 2026.09.09 | ₩129,124 | ₩129,634 | ₩128,347 | ₩128,696 | -0.33% | 189.4만 |
|---|
| 2026.09.08 | ₩129,352 | ₩129,634 | ₩128,816 | ₩128,910 | -0.34% | 137.8만 |
|---|
| 2026.09.04 | ₩128,200 | ₩129,768 | ₩128,106 | ₩129,727 | +1.19% | 177.3만 |
|---|
| 2026.09.03 | ₩127,114 | ₩127,825 | ₩126,364 | ₩127,784 | +0.53% | 110.4만 |
|---|
| 2026.09.02 | ₩126,377 | ₩127,094 | ₩126,350 | ₩127,047 | +0.53% | 138.1만 |
|---|
| 2026.09.01 | ₩126,645 | ₩127,349 | ₩125,895 | ₩126,310 | -0.26% | 124만 |
|---|
| 2026.08.31 | ₩127,154 | ₩127,342 | ₩126,297 | ₩126,618 | -0.42% | 128.8만 |
|---|
| 2026.08.28 | ₩127,999 | ₩128,347 | ₩126,605 | ₩126,927 | -0.84% | 163.8만 |
|---|
| 2026.08.27 | ₩127,476 | ₩127,666 | ₩126,806 | ₩127,583 | +0.08% | 136.2만 |
|---|
| 2026.08.26 | ₩126,980 | ₩127,356 | ₩126,672 | ₩126,752 | -0.18% | 162.4만 |
|---|
| 2026.08.25 | ₩126,136 | ₩126,980 | ₩125,888 | ₩126,940 | +0.64% | 132만 |
|---|
| 2026.08.24 | ₩125,426 | ₩125,426 | ₩124,133 | ₩124,769 | -0.52% | 173.7만 |
|---|
| 2026.08.21 | ₩126,860 | ₩126,860 | ₩126,082 | ₩126,283 | -0.45% | 150.6만 |
|---|
| 2026.08.20 | ₩124,595 | ₩125,801 | ₩124,582 | ₩125,345 | +0.60% | 187.5만 |
|---|
| 2026.08.19 | ₩125,506 | ₩125,667 | ₩124,300 | ₩124,689 | -0.65% | 185.3만 |
|---|
| 2026.08.18 | ₩124,300 | ₩124,850 | ₩123,134 | ₩123,335 | -0.78% | 239.6만 |
|---|
| 2026.08.17 | ₩126,685 | ₩127,811 | ₩126,538 | ₩126,645 | -0.03% | 153.4만 |
|---|
| 2026.08.14 | ₩125,989 | ₩126,352 | ₩125,218 | ₩125,506 | -0.38% | 144만 |
|---|
| 2026.08.13 | ₩125,305 | ₩126,322 | ₩125,077 | ₩125,788 | +0.38% | 245.8만 |
|---|
| 2026.08.12 | ₩125,761 | ₩125,761 | ₩124,984 | ₩125,292 | -0.37% | 153.1만 |
|---|
| 2026.08.11 | ₩123,965 | ₩124,046 | ₩123,027 | ₩123,389 | -0.46% | 121.6만 |
|---|
| 2026.08.10 | ₩123,134 | ₩123,483 | ₩122,786 | ₩123,108 | -0.02% | 112만 |
|---|
| 2026.08.07 | ₩124,273 | ₩124,421 | ₩122,585 | ₩123,644 | -0.51% | 139만 |
|---|
| 2026.08.06 | ₩122,049 | ₩123,791 | ₩121,674 | ₩122,840 | +0.65% | 188.3만 |
|---|
| 2026.08.05 | ₩123,818 | ₩124,448 | ₩123,402 | ₩123,523 | -0.24% | 157만 |
|---|
| 2026.08.04 | ₩122,692 | ₩124,340 | ₩122,464 | ₩124,086 | +1.14% | 159.3만 |
|---|
| 2026.08.03 | ₩119,610 | ₩121,057 | ₩118,980 | ₩120,910 | +1.09% | 173.5만 |
|---|
| 2026.07.31 | ₩121,674 | ₩121,875 | ₩118,840 | ₩119,945 | -1.42% | 252.1만 |
|---|
| 2026.07.30 | ₩117,533 | ₩119,999 | ₩117,252 | ₩119,825 | +1.95% | 276.9만 |
|---|
| 2026.07.29 | ₩116,421 | ₩118,029 | ₩114,585 | ₩115,068 | -1.16% | 361.6만 |
|---|
| 2026.07.28 | ₩117,011 | ₩118,351 | ₩116,287 | ₩117,587 | +0.49% | 152.1만 |
|---|
| 2026.07.27 | ₩120,923 | ₩121,124 | ₩118,498 | ₩119,972 | -0.79% | 138.8만 |
|---|
| 2026.07.24 | ₩120,950 | ₩121,098 | ₩119,515 | ₩119,650 | -1.07% | 165.5만 |
|---|
| 2026.07.23 | ₩121,768 | ₩122,692 | ₩120,843 | ₩121,888 | +0.10% | 149.7만 |
|---|
| 2026.07.22 | ₩122,076 | ₩123,161 | ₩122,049 | ₩122,732 | +0.54% | 193.1만 |
|---|
| 2026.07.21 | ₩122,304 | ₩123,108 | ₩121,821 | ₩122,880 | +0.47% | 233만 |
|---|
| 2026.07.20 | ₩120,548 | ₩120,789 | ₩119,530 | ₩119,650 | -0.74% | 166.8만 |
|---|
| 2026.07.17 | ₩117,935 | ₩120,756 | ₩117,252 | ₩119,610 | +1.42% | 355.8만 |
|---|
| 2026.07.16 | ₩121,473 | ₩122,116 | ₩120,709 | ₩121,124 | -0.29% | 123.5만 |
|---|
| 2026.07.15 | ₩124,046 | ₩124,247 | ₩121,607 | ₩123,282 | -0.62% | 149.8만 |
|---|
| 2026.07.14 | ₩123,697 | ₩124,099 | ₩122,840 | ₩123,858 | +0.13% | 156.6만 |
|---|
| 2026.07.13 | ₩123,282 | ₩123,449 | ₩121,808 | ₩121,942 | -1.09% | 155만 |
|---|
| 2026.07.10 | ₩125,640 | ₩126,431 | ₩124,930 | ₩126,149 | +0.41% | 267.1만 |
|---|
| 2026.07.09 | ₩125,828 | ₩126,283 | ₩125,252 | ₩125,922 | +0.07% | 329.3만 |
|---|
| 2026.07.08 | ₩123,081 | ₩125,004 | ₩122,672 | ₩124,943 | +1.51% | 171.5만 |
|---|
| 2026.07.07 | ₩124,675 | ₩125,264 | ₩123,228 | ₩124,072 | -0.48% | 140.6만 |
|---|
| 2026.07.06 | ₩126,953 | ₩128,106 | ₩126,940 | ₩127,717 | +0.60% | 275.9만 |
|---|
| 2026.07.02 | ₩125,828 | ₩127,101 | ₩122,292 | ₩123,871 | -1.55% | 243.7만 |
|---|
| 2026.07.01 | ₩126,257 | ₩127,246 | ₩125,238 | ₩125,345 | -0.72% | 188.1만 |
|---|
| 2026.06.30 | ₩127,744 | ₩129,473 | ₩127,463 | ₩129,299 | +1.22% | 141.9만 |
|---|
| 2026.06.29 | ₩126,511 | ₩127,476 | ₩124,468 | ₩127,436 | +0.73% | 99.7만 |
|---|
| 2026.06.26 | ₩125,372 | ₩127,758 | ₩125,198 | ₩126,498 | +0.90% | 127.8만 |
|---|
| 2026.06.25 | ₩130,076 | ₩130,136 | ₩126,994 | ₩128,133 | -1.49% | 140.6만 |
|---|
| 2026.06.24 | ₩127,302 | ₩127,758 | ₩125,828 | ₩127,007 | -0.23% | 147.1만 |
|---|
| 2026.06.23 | ₩127,061 | ₩128,816 | ₩126,726 | ₩126,900 | -0.13% | 139.5만 |
|---|
| 2026.06.22 | ₩134,565 | ₩135,114 | ₩133,802 | ₩134,243 | -0.24% | 151.1만 |
|---|
| 2026.06.18 | ₩132,394 | ₩134,002 | ₩132,300 | ₩133,613 | +0.92% | 144.7만 |
|---|
| 2026.06.17 | ₩131,603 | ₩132,434 | ₩129,419 | ₩129,513 | -1.59% | 143만 |
|---|
| 2026.06.16 | ₩131,322 | ₩131,992 | ₩129,741 | ₩129,861 | -1.11% | 127.5만 |
|---|
| 2026.06.15 | ₩131,992 | ₩132,421 | ₩131,389 | ₩132,206 | +0.16% | 115만 |
|---|
| 2026.06.12 | ₩127,717 | ₩128,919 | ₩126,793 | ₩128,267 | +0.43% | 98.5만 |
|---|
| 2026.06.11 | ₩123,563 | ₩128,135 | ₩123,275 | ₩127,731 | +3.37% | 162만 |
|---|
| 2026.06.10 | ₩123,295 | ₩125,225 | ₩121,962 | ₩122,129 | -0.95% | 203.4만 |
|---|
| 2026.06.09 | ₩126,913 | ₩127,195 | ₩120,843 | ₩124,206 | -2.13% | 210.3만 |
|---|
| 2026.06.08 | ₩125,339 | ₩125,922 | ₩124,508 | ₩124,930 | -0.33% | 196.5만 |
|---|
| 2026.06.05 | ₩126,471 | ₩126,873 | ₩121,895 | ₩122,250 | -3.34% | 259.3만 |
|---|
| 2026.06.04 | ₩129,701 | ₩131,081 | ₩128,717 | ₩130,679 | +0.75% | 145.9만 |
|---|
| 2026.06.03 | ₩133,051 | ₩133,273 | ₩131,134 | ₩131,590 | -1.10% | 213.2만 |
|---|
| 2026.06.02 | ₩132,461 | ₩133,560 | ₩132,166 | ₩133,439 | +0.74% | 163.6만 |
|---|
| 2026.06.01 | ₩131,215 | ₩133,211 | ₩130,518 | ₩132,501 | +0.98% | 183.8만 |
|---|
| 2026.05.29 | ₩130,478 | ₩130,907 | ₩129,593 | ₩129,902 | -0.44% | 234.1만 |
|---|
| 2026.05.28 | ₩128,173 | ₩130,243 | ₩127,624 | ₩129,955 | +1.39% | 482.8만 |
|---|
| 2026.05.27 | ₩130,143 | ₩130,364 | ₩128,407 | ₩129,352 | -0.61% | 184.6만 |
|---|
| 2026.05.26 | ₩128,548 | ₩130,022 | ₩128,535 | ₩129,875 | +1.03% | 224.3만 |
|---|
| 2026.05.22 | ₩125,144 | ₩125,640 | ₩124,501 | ₩124,689 | -0.36% | 146.8만 |
|---|
| 2026.05.21 | ₩123,402 | ₩125,305 | ₩123,094 | ₩124,769 | +1.11% | 425.5만 |
|---|
| 2026.05.20 | ₩121,701 | ₩123,670 | ₩121,486 | ₩123,590 | +1.55% | 235.9만 |
|---|
| 2026.05.19 | ₩120,119 | ₩122,344 | ₩119,744 | ₩121,232 | +0.93% | 243.1만 |
|---|
| 2026.05.18 | ₩124,166 | ₩124,180 | ₩121,486 | ₩122,572 | -1.28% | 187.4만 |
|---|
| 2026.05.15 | ₩123,603 | ₩123,858 | ₩122,491 | ₩123,121 | -0.39% | 144.2만 |
|---|
| 2026.05.14 | ₩126,645 | ₩127,603 | ₩126,350 | ₩127,342 | +0.55% | 150.2만 |
|---|
| 2026.05.13 | ₩126,163 | ₩127,610 | ₩125,506 | ₩127,141 | +0.78% | 137.8만 |
|---|
| 2026.05.12 | ₩125,613 | ₩126,029 | ₩123,175 | ₩124,783 | -0.66% | 280.6만 |
|---|
| 2026.05.11 | ₩128,186 | ₩128,742 | ₩127,771 | ₩128,414 | +0.18% | 151.5만 |
|---|
| 2026.05.08 | ₩127,141 | ₩128,200 | ₩127,074 | ₩128,186 | +0.82% | 141.4만 |
|---|
| 2026.05.07 | ₩127,476 | ₩127,476 | ₩125,372 | ₩125,613 | -1.46% | 275.6만 |
|---|
| 2026.05.06 | ₩125,908 | ₩127,101 | ₩125,372 | ₩127,007 | +0.87% | 181.9만 |
|---|
| 2026.05.05 | ₩122,987 | ₩124,026 | ₩122,813 | ₩123,590 | +0.49% | 225.2만 |
|---|
| 2026.05.04 | ₩121,620 | ₩122,518 | ₩120,548 | ₩121,111 | -0.42% | 212.4만 |
|---|
| 2026.05.01 | ₩120,883 | ₩122,357 | ₩120,789 | ₩121,312 | +0.35% | 128.2만 |
|---|
| 2026.04.30 | ₩119,784 | ₩121,379 | ₩119,088 | ₩121,084 | +1.09% | 243.3만 |
|---|
| 2026.04.29 | ₩119,396 | ₩119,396 | ₩118,211 | ₩118,686 | -0.59% | 120.2만 |
|---|
| 2026.04.28 | ₩118,672 | ₩119,302 | ₩118,190 | ₩119,021 | +0.29% | 201.8만 |
|---|
| 2026.04.27 | ₩120,414 | ₩120,615 | ₩119,670 | ₩119,918 | -0.41% | 119.8만 |
|---|
| 2026.04.24 | ₩119,476 | ₩120,535 | ₩119,248 | ₩120,320 | +0.71% | 131.9만 |
|---|
| 2026.04.23 | ₩118,927 | ₩119,516 | ₩116,930 | ₩118,163 | -0.64% | 146.2만 |
|---|
| 2026.04.22 | ₩119,436 | ₩120,441 | ₩119,275 | ₩120,361 | +0.77% | 170만 |
|---|
| 2026.04.21 | ₩119,865 | ₩119,959 | ₩117,788 | ₩117,922 | -1.62% | 126.1만 |
|---|
| 2026.04.20 | ₩119,423 | ₩119,758 | ₩118,933 | ₩119,583 | +0.13% | 168.3만 |
|---|
| 2026.04.17 | ₩120,253 | ₩121,520 | ₩120,026 | ₩120,481 | +0.19% | 147.1만 |
|---|
| 2026.04.16 | ₩118,109 | ₩118,552 | ₩117,358 | ₩118,069 | -0.03% | 122.3만 |
|---|
| 2026.04.15 | ₩117,640 | ₩117,949 | ₩117,218 | ₩117,707 | +0.06% | 112.2만 |
|---|
| 2026.04.14 | ₩117,131 | ₩118,136 | ₩116,957 | ₩118,109 | +0.84% | 207.4만 |
|---|
| 2026.04.13 | ₩114,451 | ₩116,347 | ₩114,331 | ₩116,220 | +1.55% | 170.5만 |
|---|
| 2026.04.10 | ₩115,577 | ₩115,858 | ₩114,907 | ₩115,188 | -0.34% | 129.5만 |
|---|
| 2026.04.09 | ₩113,821 | ₩115,141 | ₩113,258 | ₩114,773 | +0.84% | 222.6만 |
|---|
| 2026.04.08 | ₩115,617 | ₩115,617 | ₩113,788 | ₩114,826 | -0.68% | 182.2만 |
|---|
| 2026.04.07 | ₩108,903 | ₩109,319 | ₩107,403 | ₩109,305 | +0.37% | 138만 |
|---|
| 2026.04.06 | ₩108,783 | ₩109,506 | ₩108,287 | ₩108,984 | +0.18% | 423.2만 |
|---|
| 2026.04.02 | ₩105,996 | ₩108,582 | ₩105,862 | ₩108,099 | +1.98% | 240.3만 |
|---|
| 2026.04.01 | ₩108,769 | ₩109,962 | ₩108,461 | ₩108,917 | +0.14% | 622.1만 |
|---|
| 2026.03.31 | ₩104,615 | ₩108,086 | ₩104,548 | ₩107,979 | +3.22% | 421만 |
|---|
| 2026.03.30 | ₩105,862 | ₩105,929 | ₩103,718 | ₩104,227 | -1.54% | 151.9만 |
|---|
| 2026.03.27 | ₩105,768 | ₩106,351 | ₩105,031 | ₩105,326 | -0.42% | 126.5만 |
|---|
| 2026.03.26 | ₩107,202 | ₩107,724 | ₩105,453 | ₩105,500 | -1.59% | 188만 |
|---|
| 2026.03.25 | ₩109,332 | ₩109,989 | ₩108,776 | ₩109,212 | -0.11% | 162만 |
|---|
| 2026.03.24 | ₩106,800 | ₩108,247 | ₩106,612 | ₩107,577 | +0.73% | 189.6만 |
|---|
| 2026.03.23 | ₩107,858 | ₩110,036 | ₩107,711 | ₩109,051 | +1.11% | 183.4만 |
|---|
| 2026.03.20 | ₩108,595 | ₩108,622 | ₩105,607 | ₩105,888 | -2.49% | 243.9만 |
|---|
| 2026.03.19 | ₩107,537 | ₩110,150 | ₩107,175 | ₩109,694 | +2.01% | 325.3만 |
|---|
| 2026.03.18 | ₩110,699 | ₩111,195 | ₩109,332 | ₩109,346 | -1.22% | 172.9만 |
|---|
| 2026.03.17 | ₩111,597 | ₩111,898 | ₩110,967 | ₩111,449 | -0.13% | 151.2만 |
|---|
| 2026.03.16 | ₩110,136 | ₩111,054 | ₩109,929 | ₩110,645 | +0.46% | 205.3만 |
|---|
| 2026.03.13 | ₩109,439 | ₩110,168 | ₩107,664 | ₩107,831 | -1.47% | 231.2만 |
|---|
| 2026.03.12 | ₩110,310 | ₩110,431 | ₩108,099 | ₩108,166 | -1.94% | 468.6만 |
|---|
| 2026.03.11 | ₩111,262 | ₩112,012 | ₩110,746 | ₩111,449 | +0.17% | 151.8만 |
|---|
| 2026.03.10 | ₩111,222 | ₩113,299 | ₩110,619 | ₩111,262 | +0.04% | 178.5만 |
|---|
| 2026.03.09 | ₩107,778 | ₩111,349 | ₩106,836 | ₩110,967 | +2.96% | 206.1만 |
|---|
| 2026.03.06 | ₩108,434 | ₩109,855 | ₩107,829 | ₩108,997 | +0.52% | 143.8만 |
|---|
| 2026.03.05 | ₩110,712 | ₩111,503 | ₩108,367 | ₩109,828 | -0.80% | 252만 |
|---|
| 2026.03.04 | ₩111,208 | ₩113,138 | ₩110,779 | ₩112,374 | +1.05% | 213.1만 |
|---|
| 2026.03.03 | ₩110,739 | ₩112,200 | ₩108,381 | ₩111,396 | +0.59% | 163.9만 |
|---|
| 2026.03.02 | ₩115,711 | ₩117,651 | ₩115,577 | ₩117,064 | +1.17% | 166.7만 |
|---|
| 2026.02.27 | ₩118,243 | ₩119,061 | ₩118,069 | ₩118,860 | +0.52% | 121.9만 |
|---|
| 2026.02.26 | ₩120,227 | ₩120,227 | ₩117,859 | ₩119,061 | -0.97% | 152.8만 |
|---|
| 2026.02.25 | ₩120,186 | ₩120,267 | ₩119,557 | ₩120,066 | -0.10% | 197.1만 |
|---|
| 2026.02.24 | ₩118,176 | ₩119,275 | ₩117,828 | ₩118,913 | +0.62% | 316.4만 |
|---|
| 2026.02.23 | ₩117,815 | ₩118,304 | ₩116,970 | ₩117,225 | -0.50% | 314만 |
|---|
| 2026.02.20 | ₩115,845 | ₩118,337 | ₩115,711 | ₩118,310 | +2.13% | 761.2만 |
|---|
| 2026.02.19 | ₩115,202 | ₩115,650 | ₩114,773 | ₩115,617 | +0.36% | 368.7만 |
|---|
| 2026.02.18 | ₩115,711 | ₩116,555 | ₩115,362 | ₩115,885 | +0.15% | 139만 |
|---|
| 2026.02.17 | ₩115,001 | ₩115,644 | ₩114,009 | ₩115,362 | +0.31% | 154.1만 |
|---|
| 2026.02.13 | ₩115,188 | ₩115,791 | ₩113,982 | ₩115,604 | +0.36% | 179.3만 |
|---|
| 2026.02.12 | ₩117,332 | ₩117,332 | ₩114,960 | ₩115,175 | -1.84% | 162.1만 |
|---|
| 2026.02.11 | ₩116,140 | ₩116,756 | ₩115,242 | ₩116,635 | +0.43% | 193.4만 |
|---|
| 2026.02.10 | ₩114,893 | ₩115,135 | ₩114,411 | ₩114,853 | -0.03% | 140.7만 |
|---|
| 2026.02.09 | ₩113,607 | ₩114,960 | ₩113,406 | ₩114,746 | +1.00% | 182.6만 |
|---|
| 2026.02.06 | ₩111,985 | ₩113,567 | ₩111,825 | ₩113,553 | +1.40% | 163.9만 |
|---|
| 2026.02.05 | ₩110,739 | ₩111,703 | ₩110,203 | ₩110,766 | +0.02% | 252.3만 |
|---|
| 2026.02.04 | ₩113,258 | ₩113,299 | ₩110,825 | ₩111,329 | -1.70% | 248.9만 |
|---|
| 2026.02.03 | ₩113,031 | ₩113,151 | ₩111,336 | ₩112,374 | -0.58% | 267.8만 |
|---|
| 2026.02.02 | ₩110,230 | ₩112,019 | ₩110,096 | ₩111,758 | +1.39% | 155.6만 |
|---|
| 2026.01.30 | ₩112,682 | ₩113,096 | ₩110,865 | ₩111,436 | -1.11% | 181.9만 |
|---|
| 2026.01.29 | ₩114,585 | ₩114,773 | ₩112,173 | ₩113,781 | -0.70% | 252.5만 |
|---|
| 2026.01.28 | ₩114,237 | ₩114,398 | ₩113,477 | ₩114,183 | -0.05% | 157.4만 |
|---|
| 2026.01.27 | ₩112,709 | ₩113,392 | ₩112,508 | ₩113,366 | +0.58% | 155.9만 |
|---|
| 2026.01.26 | ₩111,114 | ₩111,811 | ₩111,074 | ₩111,356 | +0.22% | 113.7만 |
|---|
| 2026.01.23 | ₩110,002 | ₩111,155 | ₩109,855 | ₩111,034 | +0.94% | 114.4만 |
|---|
| 2026.01.22 | ₩110,324 | ₩110,726 | ₩109,935 | ₩110,284 | -0.04% | 122.9만 |
|---|
| 2026.01.21 | ₩109,064 | ₩109,962 | ₩108,877 | ₩109,480 | +0.38% | 180만 |
|---|
| 2026.01.20 | ₩108,233 | ₩108,783 | ₩107,711 | ₩108,006 | -0.21% | 242.3만 |
|---|
| 2026.01.16 | ₩109,185 | ₩109,198 | ₩108,441 | ₩108,944 | -0.22% | 181.1만 |
|---|
| 2026.01.15 | ₩109,466 | ₩109,949 | ₩109,024 | ₩109,386 | -0.07% | 181.5만 |
|---|
| 2026.01.14 | ₩108,207 | ₩108,635 | ₩108,028 | ₩108,609 | +0.37% | 416.4만 |
|---|
| 2026.01.13 | ₩108,354 | ₩108,414 | ₩107,630 | ₩107,952 | -0.37% | 363.7만 |
|---|
| 2026.01.12 | ₩107,309 | ₩108,635 | ₩107,188 | ₩108,528 | +1.14% | 109.2만 |
|---|
| 2026.01.09 | ₩106,666 | ₩107,279 | ₩106,458 | ₩107,175 | +0.48% | 200.2만 |
|---|
| 2026.01.08 | ₩106,424 | ₩106,652 | ₩106,156 | ₩106,572 | +0.14% | 111.4만 |
|---|
| 2026.01.07 | ₩107,228 | ₩107,243 | ₩106,763 | ₩106,826 | -0.37% | 73.8만 |
|---|
| 2026.01.06 | ₩107,202 | ₩107,709 | ₩107,135 | ₩107,429 | +0.21% | 105.2만 |
|---|
| 2026.01.05 | ₩106,063 | ₩106,612 | ₩105,768 | ₩106,465 | +0.38% | 119.8만 |
|---|
| 2026.01.02 | ₩105,111 | ₩105,714 | ₩104,991 | ₩105,701 | +0.56% | 141.8만 |
|---|
| 2025.12.31 | ₩103,396 | ₩103,521 | ₩103,155 | ₩103,208 | -0.18% | 106.3만 |
|---|
| 2025.12.30 | ₩103,664 | ₩103,703 | ₩103,289 | ₩103,476 | -0.18% | 84.5만 |
|---|
| 2025.12.29 | ₩103,115 | ₩103,302 | ₩102,786 | ₩103,195 | +0.08% | 67.9만 |
|---|
| 2025.12.26 | ₩103,249 | ₩103,584 | ₩103,061 | ₩103,584 | +0.32% | 106.9만 |
|---|
| 2025.12.24 | ₩102,954 | ₩103,061 | ₩102,806 | ₩103,007 | +0.05% | 44.8만 |
|---|
| 2025.12.23 | ₩102,123 | ₩102,847 | ₩101,976 | ₩102,847 | +0.71% | 91.9만 |
|---|
| 2025.12.22 | ₩102,123 | ₩102,337 | ₩102,016 | ₩102,270 | +0.14% | 70.9만 |
|---|
| 2025.12.19 | ₩101,198 | ₩102,029 | ₩101,198 | ₩101,694 | +0.49% | 126.3만 |
|---|
| 2025.12.18 | ₩100,729 | ₩101,115 | ₩100,394 | ₩100,582 | -0.15% | 109.6만 |
|---|
| 2025.12.17 | ₩100,676 | ₩100,729 | ₩99,349 | ₩99,376 | -1.29% | 156.2만 |
|---|
| 2025.12.16 | ₩100,287 | ₩100,461 | ₩99,724 | ₩100,234 | -0.05% | 457.1만 |
|---|
| 2025.12.15 | ₩103,436 | ₩103,436 | ₩102,471 | ₩102,538 | -0.87% | 124.2만 |
|---|
| 2025.12.12 | ₩103,945 | ₩103,945 | ₩102,302 | ₩102,525 | -1.37% | 123.7만 |
|---|
| 2025.12.11 | ₩103,289 | ₩103,852 | ₩102,991 | ₩103,758 | +0.45% | 98.4만 |
|---|
| 2025.12.10 | ₩103,262 | ₩104,267 | ₩103,014 | ₩104,026 | +0.74% | 84.2만 |
|---|
| 2025.12.09 | ₩102,592 | ₩103,242 | ₩102,552 | ₩103,195 | +0.59% | 86만 |
|---|
| 2025.12.08 | ₩103,557 | ₩103,557 | ₩102,793 | ₩103,168 | -0.38% | 75.4만 |
|---|
| 2025.12.05 | ₩103,892 | ₩104,346 | ₩103,376 | ₩103,517 | -0.36% | 117만 |
|---|
| 2025.12.04 | ₩103,195 | ₩103,195 | ₩102,639 | ₩102,940 | -0.25% | 78.5만 |
|---|
| 2025.12.03 | ₩102,713 | ₩103,081 | ₩102,538 | ₩103,061 | +0.34% | 99.2만 |
|---|
| 2025.12.02 | ₩103,141 | ₩103,161 | ₩102,548 | ₩103,061 | -0.08% | 126만 |
|---|
| 2025.12.01 | ₩102,632 | ₩103,155 | ₩102,605 | ₩102,780 | +0.14% | 128.8만 |
|---|
| 2025.11.28 | ₩102,579 | ₩102,927 | ₩102,465 | ₩102,914 | +0.33% | 58.2만 |
|---|
| 2025.11.26 | ₩102,230 | ₩102,753 | ₩102,009 | ₩102,552 | +0.31% | 118.4만 |
|---|
| 2025.11.25 | ₩101,212 | ₩101,828 | ₩100,595 | ₩101,788 | +0.57% | 155.2만 |
|---|
| 2025.11.24 | ₩100,300 | ₩101,373 | ₩100,236 | ₩101,319 | +1.02% | 108.1만 |
|---|
| 2025.11.21 | ₩99,563 | ₩100,703 | ₩98,880 | ₩100,260 | +0.70% | 128.4만 |
|---|
| 2025.11.20 | ₩102,806 | ₩102,847 | ₩100,300 | ₩100,341 | -2.40% | 140.5만 |
|---|
| 2025.11.19 | ₩101,587 | ₩102,230 | ₩101,212 | ₩101,667 | +0.08% | 126.7만 |
|---|
| 2025.11.18 | ₩101,600 | ₩102,187 | ₩101,158 | ₩101,815 | +0.21% | 496.3만 |
|---|
| 2025.11.17 | ₩103,061 | ₩103,651 | ₩102,277 | ₩102,646 | -0.40% | 80.1만 |
|---|
| 2025.11.14 | ₩103,048 | ₩104,428 | ₩102,847 | ₩103,959 | +0.88% | 75.4만 |
|---|
| 2025.11.13 | ₩104,950 | ₩105,044 | ₩103,463 | ₩103,731 | -1.16% | 92.8만 |
|---|
| 2025.11.12 | ₩104,924 | ₩104,924 | ₩104,535 | ₩104,790 | -0.13% | 68.4만 |
|---|
| 2025.11.11 | ₩104,508 | ₩104,816 | ₩104,187 | ₩104,669 | +0.15% | 69.1만 |
|---|
| 2025.11.10 | ₩104,093 | ₩104,635 | ₩103,825 | ₩104,535 | +0.42% | 71.3만 |
|---|
| 2025.11.07 | ₩102,069 | ₩102,619 | ₩101,306 | ₩102,619 | +0.54% | 70.2만 |
|---|
| 2025.11.06 | ₩103,718 | ₩103,758 | ₩102,605 | ₩102,873 | -0.81% | 93.1만 |
|---|
| 2025.11.05 | ₩102,833 | ₩103,986 | ₩102,647 | ₩103,704 | +0.85% | 101.8만 |
|---|
| 2025.11.04 | ₩102,833 | ₩103,396 | ₩102,538 | ₩102,619 | -0.21% | 84만 |
|---|
| 2025.11.03 | ₩104,696 | ₩104,883 | ₩104,124 | ₩104,776 | +0.08% | 73.8만 |
|---|
| 2025.10.31 | ₩103,945 | ₩104,012 | ₩103,419 | ₩103,892 | -0.05% | 93.7만 |
|---|
| 2025.10.30 | ₩104,012 | ₩104,374 | ₩103,718 | ₩103,959 | -0.05% | 85.3만 |
|---|
| 2025.10.29 | ₩105,406 | ₩105,540 | ₩104,522 | ₩105,004 | -0.38% | 112.1만 |
|---|
| 2025.10.28 | ₩103,932 | ₩104,630 | ₩103,677 | ₩104,522 | +0.57% | 77.9만 |
|---|
| 2025.10.27 | ₩104,401 | ₩104,535 | ₩104,039 | ₩104,522 | +0.12% | 95.8만 |
|---|
| 2025.10.24 | ₩103,463 | ₩103,644 | ₩103,316 | ₩103,450 | -0.01% | 57.1만 |
|---|
| 2025.10.23 | ₩102,418 | ₩103,115 | ₩102,328 | ₩102,820 | +0.39% | 73.9만 |
|---|
| 2025.10.22 | ₩102,431 | ₩102,793 | ₩101,533 | ₩102,177 | -0.25% | 74.9만 |
|---|
| 2025.10.21 | ₩102,538 | ₩102,538 | ₩102,029 | ₩102,029 | -0.50% | 81.7만 |
|---|
| 2025.10.20 | ₩102,699 | ₩103,362 | ₩102,605 | ₩103,182 | +0.47% | 75.2만 |
|---|
| 2025.10.17 | ₩101,319 | ₩102,159 | ₩101,319 | ₩101,976 | +0.65% | 86만 |
|---|
| 2025.10.16 | ₩102,579 | ₩102,914 | ₩101,895 | ₩102,244 | -0.33% | 219.2만 |
|---|
| 2025.10.15 | ₩101,399 | ₩101,714 | ₩100,863 | ₩101,574 | +0.17% | 99.3만 |
|---|
| 2025.10.14 | ₩99,269 | ₩100,455 | ₩98,947 | ₩99,764 | +0.50% | 73만 |
|---|
| 2025.10.13 | ₩100,863 | ₩101,225 | ₩100,408 | ₩100,917 | +0.05% | 72.9만 |
|---|
| 2025.10.10 | ₩101,681 | ₩101,761 | ₩97,741 | ₩97,942 | -3.68% | 121.9만 |
|---|