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 | ₩126,377 | ₩126,485 | ₩125,787 | ₩126,230 | -0.12% | 247.8만 |
| 2026.10.08 | ₩125,827 | ₩126,163 | ₩124,392 | ₩125,063 | -0.61% | 151.9만 |
| 2026.10.07 | ₩126,967 | ₩127,599 | ₩126,478 | ₩127,356 | +0.31% | 160만 |
| 2026.10.06 | ₩129,838 | ₩129,851 | ₩128,886 | ₩128,953 | -0.68% | 130.2만 |
| 2026.10.05 | ₩129,114 | ₩129,891 | ₩128,899 | ₩129,650 | +0.42% | 113.9만 |
| 2026.10.02 | ₩127,652 | ₩128,248 | ₩127,073 | ₩127,973 | +0.25% | 143.5만 |
| 2026.10.01 | ₩126,002 | ₩126,485 | ₩124,943 | ₩126,163 | +0.13% | 196.4만 |
| 2026.09.30 | ₩126,807 | ₩126,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,109 |
| -0.55% |
| 140.4만 |
| 2026.09.29 | ₩126,900 | ₩127,283 | ₩126,337 | ₩127,155 | +0.20% | 155.4만 |
|---|
| 2026.09.28 | ₩126,646 | ₩127,249 | ₩125,593 | ₩126,686 | +0.03% | 158.1만 |
|---|
| 2026.09.25 | ₩127,437 | ₩128,067 | ₩126,898 | ₩127,732 | +0.23% | 160만 |
|---|
| 2026.09.24 | ₩126,967 | ₩127,236 | ₩125,948 | ₩126,471 | -0.39% | 172.5만 |
|---|
| 2026.09.23 | ₩128,510 | ₩128,604 | ₩126,847 | ₩127,075 | -1.12% | 218.4만 |
|---|
| 2026.09.22 | ₩128,483 | ₩129,972 | ₩128,456 | ₩129,744 | +0.98% | 449.4만 |
|---|
| 2026.09.21 | ₩128,497 | ₩129,409 | ₩128,020 | ₩129,207 | +0.55% | 144.1만 |
|---|
| 2026.09.18 | ₩125,988 | ₩126,458 | ₩125,562 | ₩126,418 | +0.34% | 125만 |
|---|
| 2026.09.17 | ₩125,921 | ₩126,451 | ₩125,807 | ₩126,216 | +0.23% | 164.2만 |
|---|
| 2026.09.16 | ₩125,251 | ₩125,479 | ₩123,225 | ₩123,963 | -1.03% | 140.5만 |
|---|
| 2026.09.15 | ₩124,768 | ₩124,875 | ₩123,809 | ₩124,124 | -0.52% | 133.9만 |
|---|
| 2026.09.14 | ₩124,741 | ₩125,733 | ₩124,446 | ₩124,929 | +0.15% | 116.3만 |
|---|
| 2026.09.11 | ₩128,175 | ₩128,295 | ₩127,564 | ₩127,893 | -0.22% | 123.1만 |
|---|
| 2026.09.10 | ₩127,021 | ₩127,135 | ₩126,230 | ₩126,270 | -0.59% | 146.6만 |
|---|
| 2026.09.09 | ₩129,248 | ₩129,757 | ₩128,470 | ₩128,818 | -0.33% | 189.4만 |
|---|
| 2026.09.08 | ₩129,476 | ₩129,757 | ₩128,939 | ₩129,033 | -0.34% | 137.8만 |
|---|
| 2026.09.04 | ₩128,322 | ₩129,891 | ₩128,228 | ₩129,851 | +1.19% | 177.3만 |
|---|
| 2026.09.03 | ₩127,236 | ₩127,947 | ₩126,485 | ₩127,906 | +0.53% | 110.4만 |
|---|
| 2026.09.02 | ₩126,498 | ₩127,216 | ₩126,471 | ₩127,169 | +0.53% | 138.1만 |
|---|
| 2026.09.01 | ₩126,766 | ₩127,470 | ₩126,015 | ₩126,431 | -0.26% | 124만 |
|---|
| 2026.08.31 | ₩127,276 | ₩127,464 | ₩126,418 | ₩126,739 | -0.42% | 128.8만 |
|---|
| 2026.08.28 | ₩128,121 | ₩128,470 | ₩126,726 | ₩127,048 | -0.84% | 163.8만 |
|---|
| 2026.08.27 | ₩127,598 | ₩127,788 | ₩126,927 | ₩127,705 | +0.08% | 136.2만 |
|---|
| 2026.08.26 | ₩127,102 | ₩127,477 | ₩126,793 | ₩126,874 | -0.18% | 162.4만 |
|---|
| 2026.08.25 | ₩126,257 | ₩127,102 | ₩126,008 | ₩127,061 | +0.64% | 132만 |
|---|
| 2026.08.24 | ₩125,546 | ₩125,546 | ₩124,251 | ₩124,888 | -0.52% | 173.7만 |
|---|
| 2026.08.21 | ₩126,981 | ₩126,981 | ₩126,203 | ₩126,404 | -0.45% | 150.6만 |
|---|
| 2026.08.20 | ₩124,714 | ₩125,921 | ₩124,701 | ₩125,465 | +0.60% | 187.5만 |
|---|
| 2026.08.19 | ₩125,626 | ₩125,787 | ₩124,419 | ₩124,808 | -0.65% | 185.3만 |
|---|
| 2026.08.18 | ₩124,419 | ₩124,969 | ₩123,252 | ₩123,453 | -0.78% | 239.6만 |
|---|
| 2026.08.17 | ₩126,807 | ₩127,933 | ₩126,659 | ₩126,766 | -0.03% | 153.4만 |
|---|
| 2026.08.14 | ₩126,109 | ₩126,473 | ₩125,338 | ₩125,626 | -0.38% | 144만 |
|---|
| 2026.08.13 | ₩125,425 | ₩126,443 | ₩125,197 | ₩125,908 | +0.38% | 245.8만 |
|---|
| 2026.08.12 | ₩125,881 | ₩125,881 | ₩125,103 | ₩125,412 | -0.37% | 153.1만 |
|---|
| 2026.08.11 | ₩124,084 | ₩124,164 | ₩123,145 | ₩123,507 | -0.46% | 121.6만 |
|---|
| 2026.08.10 | ₩123,252 | ₩123,601 | ₩122,903 | ₩123,225 | -0.02% | 112만 |
|---|
| 2026.08.07 | ₩124,392 | ₩124,540 | ₩122,702 | ₩123,762 | -0.51% | 139만 |
|---|
| 2026.08.06 | ₩122,166 | ₩123,909 | ₩121,790 | ₩122,957 | +0.65% | 188.3만 |
|---|
| 2026.08.05 | ₩123,936 | ₩124,567 | ₩123,520 | ₩123,641 | -0.24% | 157만 |
|---|
| 2026.08.04 | ₩122,809 | ₩124,459 | ₩122,581 | ₩124,204 | +1.14% | 159.3만 |
|---|
| 2026.08.03 | ₩119,724 | ₩121,173 | ₩119,094 | ₩121,026 | +1.09% | 173.5만 |
|---|
| 2026.07.31 | ₩121,790 | ₩121,991 | ₩118,953 | ₩120,060 | -1.42% | 252.1만 |
|---|
| 2026.07.30 | ₩117,645 | ₩120,113 | ₩117,364 | ₩119,939 | +1.95% | 276.9만 |
|---|
| 2026.07.29 | ₩116,532 | ₩118,142 | ₩114,695 | ₩115,177 | -1.16% | 361.6만 |
|---|
| 2026.07.28 | ₩117,122 | ₩118,464 | ₩116,398 | ₩117,699 | +0.49% | 152.1만 |
|---|
| 2026.07.27 | ₩121,039 | ₩121,240 | ₩118,611 | ₩120,087 | -0.79% | 138.8만 |
|---|
| 2026.07.24 | ₩121,066 | ₩121,213 | ₩119,629 | ₩119,765 | -1.07% | 165.5만 |
|---|
| 2026.07.23 | ₩121,884 | ₩122,809 | ₩120,958 | ₩122,005 | +0.10% | 149.7만 |
|---|
| 2026.07.22 | ₩122,192 | ₩123,279 | ₩122,166 | ₩122,850 | +0.54% | 193.1만 |
|---|
| 2026.07.21 | ₩122,420 | ₩123,225 | ₩121,938 | ₩122,997 | +0.47% | 233만 |
|---|
| 2026.07.20 | ₩120,663 | ₩120,905 | ₩119,644 | ₩119,765 | -0.74% | 166.8만 |
|---|
| 2026.07.17 | ₩118,048 | ₩120,871 | ₩117,364 | ₩119,724 | +1.42% | 355.8만 |
|---|
| 2026.07.16 | ₩121,589 | ₩122,233 | ₩120,824 | ₩121,240 | -0.29% | 123.5만 |
|---|
| 2026.07.15 | ₩124,164 | ₩124,365 | ₩121,723 | ₩123,400 | -0.62% | 149.8만 |
|---|
| 2026.07.14 | ₩123,815 | ₩124,218 | ₩122,957 | ₩123,976 | +0.13% | 156.6만 |
|---|
| 2026.07.13 | ₩123,400 | ₩123,567 | ₩121,924 | ₩122,058 | -1.09% | 155만 |
|---|
| 2026.07.10 | ₩125,760 | ₩126,552 | ₩125,049 | ₩126,270 | +0.41% | 267.1만 |
|---|
| 2026.07.09 | ₩125,948 | ₩126,404 | ₩125,371 | ₩126,042 | +0.07% | 329.3만 |
|---|
| 2026.07.08 | ₩123,198 | ₩125,123 | ₩122,789 | ₩125,063 | +1.51% | 171.5만 |
|---|
| 2026.07.07 | ₩124,795 | ₩125,383 | ₩123,346 | ₩124,191 | -0.48% | 140.6만 |
|---|
| 2026.07.06 | ₩127,075 | ₩128,228 | ₩127,061 | ₩127,839 | +0.60% | 275.9만 |
|---|
| 2026.07.02 | ₩125,948 | ₩127,222 | ₩122,408 | ₩123,990 | -1.55% | 243.7만 |
|---|
| 2026.07.01 | ₩126,377 | ₩127,367 | ₩125,358 | ₩125,465 | -0.72% | 188.1만 |
|---|
| 2026.06.30 | ₩127,866 | ₩129,596 | ₩127,584 | ₩129,422 | +1.22% | 141.9만 |
|---|
| 2026.06.29 | ₩126,632 | ₩127,598 | ₩124,587 | ₩127,558 | +0.73% | 99.7만 |
|---|
| 2026.06.26 | ₩125,492 | ₩127,880 | ₩125,318 | ₩126,619 | +0.90% | 127.8만 |
|---|
| 2026.06.25 | ₩130,200 | ₩130,260 | ₩127,115 | ₩128,255 | -1.49% | 140.6만 |
|---|
| 2026.06.24 | ₩127,424 | ₩127,880 | ₩125,948 | ₩127,128 | -0.23% | 147.1만 |
|---|
| 2026.06.23 | ₩127,182 | ₩128,939 | ₩126,847 | ₩127,021 | -0.13% | 139.5만 |
|---|
| 2026.06.22 | ₩134,693 | ₩135,243 | ₩133,930 | ₩134,371 | -0.24% | 151.1만 |
|---|
| 2026.06.18 | ₩132,520 | ₩134,130 | ₩132,427 | ₩133,741 | +0.92% | 144.7만 |
|---|
| 2026.06.17 | ₩131,729 | ₩132,561 | ₩129,543 | ₩129,637 | -1.59% | 143만 |
|---|
| 2026.06.16 | ₩131,447 | ₩132,118 | ₩129,865 | ₩129,985 | -1.11% | 127.5만 |
|---|
| 2026.06.15 | ₩132,118 | ₩132,547 | ₩131,514 | ₩132,333 | +0.16% | 115만 |
|---|
| 2026.06.12 | ₩127,839 | ₩129,042 | ₩126,914 | ₩128,389 | +0.43% | 98.5만 |
|---|
| 2026.06.11 | ₩123,681 | ₩128,258 | ₩123,393 | ₩127,853 | +3.37% | 162만 |
|---|
| 2026.06.10 | ₩123,413 | ₩125,344 | ₩122,078 | ₩122,246 | -0.95% | 203.4만 |
|---|
| 2026.06.09 | ₩127,035 | ₩127,316 | ₩120,958 | ₩124,325 | -2.13% | 210.3만 |
|---|
| 2026.06.08 | ₩125,459 | ₩126,042 | ₩124,627 | ₩125,049 | -0.33% | 196.5만 |
|---|
| 2026.06.05 | ₩126,592 | ₩126,994 | ₩122,011 | ₩122,367 | -3.34% | 259.3만 |
|---|
| 2026.06.04 | ₩129,824 | ₩131,206 | ₩128,840 | ₩130,804 | +0.75% | 145.9만 |
|---|
| 2026.06.03 | ₩133,178 | ₩133,400 | ₩131,260 | ₩131,716 | -1.10% | 213.2만 |
|---|
| 2026.06.02 | ₩132,588 | ₩133,687 | ₩132,292 | ₩133,567 | +0.74% | 163.6만 |
|---|
| 2026.06.01 | ₩131,340 | ₩133,339 | ₩130,643 | ₩132,628 | +0.98% | 183.8만 |
|---|
| 2026.05.29 | ₩130,602 | ₩131,032 | ₩129,717 | ₩130,026 | -0.44% | 234.1만 |
|---|
| 2026.05.28 | ₩128,295 | ₩130,368 | ₩127,745 | ₩130,079 | +1.39% | 482.8만 |
|---|
| 2026.05.27 | ₩130,267 | ₩130,488 | ₩128,530 | ₩129,476 | -0.61% | 184.6만 |
|---|
| 2026.05.26 | ₩128,671 | ₩130,146 | ₩128,657 | ₩129,999 | +1.03% | 224.3만 |
|---|
| 2026.05.22 | ₩125,264 | ₩125,760 | ₩124,620 | ₩124,808 | -0.36% | 146.8만 |
|---|
| 2026.05.21 | ₩123,520 | ₩125,425 | ₩123,212 | ₩124,888 | +1.11% | 425.5만 |
|---|
| 2026.05.20 | ₩121,817 | ₩123,789 | ₩121,602 | ₩123,708 | +1.55% | 235.9만 |
|---|
| 2026.05.19 | ₩120,234 | ₩122,461 | ₩119,859 | ₩121,347 | +0.93% | 243.1만 |
|---|
| 2026.05.18 | ₩124,285 | ₩124,298 | ₩121,602 | ₩122,689 | -1.28% | 187.4만 |
|---|
| 2026.05.15 | ₩123,722 | ₩123,976 | ₩122,608 | ₩123,239 | -0.39% | 144.2만 |
|---|
| 2026.05.14 | ₩126,766 | ₩127,725 | ₩126,471 | ₩127,464 | +0.55% | 150.2만 |
|---|
| 2026.05.13 | ₩126,283 | ₩127,732 | ₩125,626 | ₩127,263 | +0.78% | 137.8만 |
|---|
| 2026.05.12 | ₩125,733 | ₩126,149 | ₩123,292 | ₩124,902 | -0.66% | 280.6만 |
|---|
| 2026.05.11 | ₩128,309 | ₩128,865 | ₩127,893 | ₩128,537 | +0.18% | 151.5만 |
|---|
| 2026.05.08 | ₩127,263 | ₩128,322 | ₩127,195 | ₩128,309 | +0.82% | 141.4만 |
|---|
| 2026.05.07 | ₩127,598 | ₩127,598 | ₩125,492 | ₩125,733 | -1.46% | 275.6만 |
|---|
| 2026.05.06 | ₩126,029 | ₩127,222 | ₩125,492 | ₩127,128 | +0.87% | 181.9만 |
|---|
| 2026.05.05 | ₩123,105 | ₩124,144 | ₩122,930 | ₩123,708 | +0.49% | 225.2만 |
|---|
| 2026.05.04 | ₩121,736 | ₩122,635 | ₩120,663 | ₩121,227 | -0.42% | 212.4만 |
|---|
| 2026.05.01 | ₩120,999 | ₩122,474 | ₩120,905 | ₩121,428 | +0.35% | 128.2만 |
|---|
| 2026.04.30 | ₩119,899 | ₩121,495 | ₩119,201 | ₩121,200 | +1.09% | 243.3만 |
|---|
| 2026.04.29 | ₩119,510 | ₩119,510 | ₩118,324 | ₩118,799 | -0.59% | 120.2만 |
|---|
| 2026.04.28 | ₩118,786 | ₩119,416 | ₩118,303 | ₩119,134 | +0.29% | 201.8만 |
|---|
| 2026.04.27 | ₩120,529 | ₩120,730 | ₩119,785 | ₩120,033 | -0.41% | 119.8만 |
|---|
| 2026.04.24 | ₩119,590 | ₩120,650 | ₩119,362 | ₩120,435 | +0.71% | 131.9만 |
|---|
| 2026.04.23 | ₩119,040 | ₩119,631 | ₩117,042 | ₩118,276 | -0.64% | 146.2만 |
|---|
| 2026.04.22 | ₩119,550 | ₩120,556 | ₩119,389 | ₩120,476 | +0.77% | 170만 |
|---|
| 2026.04.21 | ₩119,979 | ₩120,073 | ₩117,900 | ₩118,034 | -1.62% | 126.1만 |
|---|
| 2026.04.20 | ₩119,537 | ₩119,872 | ₩119,047 | ₩119,698 | +0.13% | 168.3만 |
|---|
| 2026.04.17 | ₩120,368 | ₩121,636 | ₩120,140 | ₩120,596 | +0.19% | 147.1만 |
|---|
| 2026.04.16 | ₩118,222 | ₩118,665 | ₩117,470 | ₩118,182 | -0.03% | 122.3만 |
|---|
| 2026.04.15 | ₩117,753 | ₩118,061 | ₩117,330 | ₩117,820 | +0.06% | 112.2만 |
|---|
| 2026.04.14 | ₩117,243 | ₩118,249 | ₩117,069 | ₩118,222 | +0.84% | 207.4만 |
|---|
| 2026.04.13 | ₩114,560 | ₩116,458 | ₩114,440 | ₩116,331 | +1.55% | 170.5만 |
|---|
| 2026.04.10 | ₩115,687 | ₩115,969 | ₩115,016 | ₩115,298 | -0.34% | 129.5만 |
|---|
| 2026.04.09 | ₩113,930 | ₩115,251 | ₩113,367 | ₩114,882 | +0.84% | 222.6만 |
|---|
| 2026.04.08 | ₩115,727 | ₩115,727 | ₩113,896 | ₩114,936 | -0.68% | 182.2만 |
|---|
| 2026.04.07 | ₩109,007 | ₩109,423 | ₩107,505 | ₩109,410 | +0.37% | 138만 |
|---|
| 2026.04.06 | ₩108,887 | ₩109,611 | ₩108,390 | ₩109,088 | +0.18% | 423.2만 |
|---|
| 2026.04.02 | ₩106,097 | ₩108,686 | ₩105,963 | ₩108,203 | +1.98% | 240.3만 |
|---|
| 2026.04.01 | ₩108,873 | ₩110,067 | ₩108,565 | ₩109,021 | +0.14% | 622.1만 |
|---|
| 2026.03.31 | ₩104,715 | ₩108,189 | ₩104,648 | ₩108,082 | +3.22% | 421만 |
|---|
| 2026.03.30 | ₩105,963 | ₩106,030 | ₩103,817 | ₩104,326 | -1.54% | 151.9만 |
|---|
| 2026.03.27 | ₩105,869 | ₩106,452 | ₩105,131 | ₩105,426 | -0.42% | 126.5만 |
|---|
| 2026.03.26 | ₩107,304 | ₩107,827 | ₩105,554 | ₩105,601 | -1.59% | 188만 |
|---|
| 2026.03.25 | ₩109,437 | ₩110,094 | ₩108,880 | ₩109,316 | -0.11% | 162만 |
|---|
| 2026.03.24 | ₩106,902 | ₩108,350 | ₩106,714 | ₩107,680 | +0.73% | 189.6만 |
|---|
| 2026.03.23 | ₩107,961 | ₩110,141 | ₩107,814 | ₩109,155 | +1.11% | 183.4만 |
|---|
| 2026.03.20 | ₩108,699 | ₩108,726 | ₩105,708 | ₩105,990 | -2.49% | 243.9만 |
|---|
| 2026.03.19 | ₩107,639 | ₩110,255 | ₩107,277 | ₩109,799 | +2.01% | 325.3만 |
|---|
| 2026.03.18 | ₩110,805 | ₩111,301 | ₩109,437 | ₩109,450 | -1.22% | 172.9만 |
|---|
| 2026.03.17 | ₩111,703 | ₩112,005 | ₩111,073 | ₩111,556 | -0.13% | 151.2만 |
|---|
| 2026.03.16 | ₩110,241 | ₩111,160 | ₩110,034 | ₩110,751 | +0.46% | 205.3만 |
|---|
| 2026.03.13 | ₩109,544 | ₩110,274 | ₩107,767 | ₩107,934 | -1.47% | 231.2만 |
|---|
| 2026.03.12 | ₩110,416 | ₩110,537 | ₩108,203 | ₩108,270 | -1.94% | 468.6만 |
|---|
| 2026.03.11 | ₩111,368 | ₩112,119 | ₩110,852 | ₩111,556 | +0.17% | 151.8만 |
|---|
| 2026.03.10 | ₩111,328 | ₩113,407 | ₩110,724 | ₩111,368 | +0.04% | 178.5만 |
|---|
| 2026.03.09 | ₩107,881 | ₩111,455 | ₩106,938 | ₩111,073 | +2.96% | 206.1만 |
|---|
| 2026.03.06 | ₩108,538 | ₩109,960 | ₩107,932 | ₩109,101 | +0.52% | 143.8만 |
|---|
| 2026.03.05 | ₩110,818 | ₩111,610 | ₩108,471 | ₩109,933 | -0.80% | 252만 |
|---|
| 2026.03.04 | ₩111,314 | ₩113,246 | ₩110,885 | ₩112,481 | +1.05% | 213.1만 |
|---|
| 2026.03.03 | ₩110,845 | ₩112,307 | ₩108,484 | ₩111,502 | +0.59% | 163.9만 |
|---|
| 2026.03.02 | ₩115,821 | ₩117,763 | ₩115,687 | ₩117,176 | +1.17% | 166.7만 |
|---|
| 2026.02.27 | ₩118,356 | ₩119,175 | ₩118,182 | ₩118,973 | +0.52% | 121.9만 |
|---|
| 2026.02.26 | ₩120,341 | ₩120,341 | ₩117,971 | ₩119,175 | -0.97% | 152.8만 |
|---|
| 2026.02.25 | ₩120,301 | ₩120,382 | ₩119,671 | ₩120,180 | -0.10% | 197.1만 |
|---|
| 2026.02.24 | ₩118,289 | ₩119,389 | ₩117,941 | ₩119,027 | +0.62% | 316.4만 |
|---|
| 2026.02.23 | ₩117,927 | ₩118,417 | ₩117,082 | ₩117,337 | -0.50% | 314만 |
|---|
| 2026.02.20 | ₩115,955 | ₩118,450 | ₩115,821 | ₩118,423 | +2.13% | 761.2만 |
|---|
| 2026.02.19 | ₩115,312 | ₩115,761 | ₩114,882 | ₩115,727 | +0.36% | 368.7만 |
|---|
| 2026.02.18 | ₩115,821 | ₩116,666 | ₩115,473 | ₩115,996 | +0.15% | 139만 |
|---|
| 2026.02.17 | ₩115,110 | ₩115,754 | ₩114,118 | ₩115,473 | +0.31% | 154.1만 |
|---|
| 2026.02.13 | ₩115,298 | ₩115,902 | ₩114,091 | ₩115,714 | +0.36% | 179.3만 |
|---|
| 2026.02.12 | ₩117,444 | ₩117,444 | ₩115,070 | ₩115,285 | -1.84% | 162.1만 |
|---|
| 2026.02.11 | ₩116,250 | ₩116,867 | ₩115,352 | ₩116,747 | +0.43% | 193.4만 |
|---|
| 2026.02.10 | ₩115,003 | ₩115,244 | ₩114,520 | ₩114,963 | -0.03% | 140.7만 |
|---|
| 2026.02.09 | ₩113,715 | ₩115,070 | ₩113,514 | ₩114,856 | +1.00% | 182.6만 |
|---|
| 2026.02.06 | ₩112,092 | ₩113,675 | ₩111,931 | ₩113,662 | +1.40% | 163.9만 |
|---|
| 2026.02.05 | ₩110,845 | ₩111,809 | ₩110,309 | ₩110,872 | +0.02% | 252.3만 |
|---|
| 2026.02.04 | ₩113,367 | ₩113,407 | ₩110,931 | ₩111,435 | -1.70% | 248.9만 |
|---|
| 2026.02.03 | ₩113,139 | ₩113,259 | ₩111,442 | ₩112,481 | -0.58% | 267.8만 |
|---|
| 2026.02.02 | ₩110,335 | ₩112,126 | ₩110,201 | ₩111,864 | +1.39% | 155.6만 |
|---|
| 2026.01.30 | ₩112,790 | ₩113,204 | ₩110,971 | ₩111,543 | -1.11% | 181.9만 |
|---|
| 2026.01.29 | ₩114,695 | ₩114,882 | ₩112,280 | ₩113,890 | -0.70% | 252.5만 |
|---|
| 2026.01.28 | ₩114,346 | ₩114,507 | ₩113,585 | ₩114,292 | -0.05% | 157.4만 |
|---|
| 2026.01.27 | ₩112,817 | ₩113,501 | ₩112,616 | ₩113,474 | +0.58% | 155.9만 |
|---|
| 2026.01.26 | ₩111,221 | ₩111,918 | ₩111,180 | ₩111,462 | +0.22% | 113.7만 |
|---|
| 2026.01.23 | ₩110,107 | ₩111,261 | ₩109,960 | ₩111,140 | +0.94% | 114.4만 |
|---|
| 2026.01.22 | ₩110,429 | ₩110,832 | ₩110,040 | ₩110,389 | -0.04% | 122.9만 |
|---|
| 2026.01.21 | ₩109,168 | ₩110,067 | ₩108,981 | ₩109,584 | +0.38% | 180만 |
|---|
| 2026.01.20 | ₩108,337 | ₩108,887 | ₩107,814 | ₩108,109 | -0.21% | 242.3만 |
|---|
| 2026.01.16 | ₩109,289 | ₩109,303 | ₩108,545 | ₩109,048 | -0.22% | 181.1만 |
|---|
| 2026.01.15 | ₩109,571 | ₩110,054 | ₩109,128 | ₩109,490 | -0.07% | 181.5만 |
|---|
| 2026.01.14 | ₩108,310 | ₩108,739 | ₩108,132 | ₩108,712 | +0.37% | 416.4만 |
|---|
| 2026.01.13 | ₩108,458 | ₩108,518 | ₩107,733 | ₩108,055 | -0.37% | 363.7만 |
|---|
| 2026.01.12 | ₩107,411 | ₩108,739 | ₩107,291 | ₩108,632 | +1.14% | 109.2만 |
|---|
| 2026.01.09 | ₩106,767 | ₩107,382 | ₩106,560 | ₩107,277 | +0.48% | 200.2만 |
|---|
| 2026.01.08 | ₩106,526 | ₩106,754 | ₩106,258 | ₩106,674 | +0.14% | 111.4만 |
|---|
| 2026.01.07 | ₩107,331 | ₩107,346 | ₩106,865 | ₩106,928 | -0.37% | 73.8만 |
|---|
| 2026.01.06 | ₩107,304 | ₩107,812 | ₩107,237 | ₩107,532 | +0.21% | 105.2만 |
|---|
| 2026.01.05 | ₩106,164 | ₩106,714 | ₩105,869 | ₩106,566 | +0.38% | 119.8만 |
|---|
| 2026.01.02 | ₩105,212 | ₩105,815 | ₩105,091 | ₩105,802 | +0.56% | 141.8만 |
|---|
| 2025.12.31 | ₩103,495 | ₩103,619 | ₩103,253 | ₩103,307 | -0.18% | 106.3만 |
|---|
| 2025.12.30 | ₩103,763 | ₩103,802 | ₩103,387 | ₩103,575 | -0.18% | 84.5만 |
|---|
| 2025.12.29 | ₩103,213 | ₩103,401 | ₩102,884 | ₩103,294 | +0.08% | 67.9만 |
|---|
| 2025.12.26 | ₩103,347 | ₩103,682 | ₩103,159 | ₩103,682 | +0.32% | 106.9만 |
|---|
| 2025.12.24 | ₩103,052 | ₩103,159 | ₩102,905 | ₩103,106 | +0.05% | 44.8만 |
|---|
| 2025.12.23 | ₩102,220 | ₩102,945 | ₩102,073 | ₩102,945 | +0.71% | 91.9만 |
|---|
| 2025.12.22 | ₩102,220 | ₩102,435 | ₩102,113 | ₩102,368 | +0.14% | 70.9만 |
|---|
| 2025.12.19 | ₩101,295 | ₩102,127 | ₩101,295 | ₩101,791 | +0.49% | 126.3만 |
|---|
| 2025.12.18 | ₩100,826 | ₩101,212 | ₩100,490 | ₩100,678 | -0.15% | 109.6만 |
|---|
| 2025.12.17 | ₩100,772 | ₩100,826 | ₩99,444 | ₩99,471 | -1.29% | 156.2만 |
|---|
| 2025.12.16 | ₩100,383 | ₩100,557 | ₩99,820 | ₩100,329 | -0.05% | 457.1만 |
|---|
| 2025.12.15 | ₩103,535 | ₩103,535 | ₩102,569 | ₩102,636 | -0.87% | 124.2만 |
|---|
| 2025.12.12 | ₩104,045 | ₩104,045 | ₩102,400 | ₩102,623 | -1.37% | 123.7만 |
|---|
| 2025.12.11 | ₩103,387 | ₩103,951 | ₩103,090 | ₩103,857 | +0.45% | 98.4만 |
|---|
| 2025.12.10 | ₩103,361 | ₩104,367 | ₩103,112 | ₩104,125 | +0.74% | 84.2만 |
|---|
| 2025.12.09 | ₩102,690 | ₩103,340 | ₩102,650 | ₩103,294 | +0.59% | 86만 |
|---|
| 2025.12.08 | ₩103,656 | ₩103,656 | ₩102,891 | ₩103,267 | -0.38% | 75.4만 |
|---|
| 2025.12.05 | ₩103,991 | ₩104,446 | ₩103,475 | ₩103,615 | -0.36% | 117만 |
|---|
| 2025.12.04 | ₩103,294 | ₩103,294 | ₩102,737 | ₩103,039 | -0.25% | 78.5만 |
|---|
| 2025.12.03 | ₩102,811 | ₩103,180 | ₩102,636 | ₩103,159 | +0.34% | 99.2만 |
|---|
| 2025.12.02 | ₩103,240 | ₩103,260 | ₩102,646 | ₩103,159 | -0.08% | 126만 |
|---|
| 2025.12.01 | ₩102,730 | ₩103,253 | ₩102,703 | ₩102,878 | +0.14% | 128.8만 |
|---|
| 2025.11.28 | ₩102,677 | ₩103,025 | ₩102,562 | ₩103,012 | +0.33% | 58.2만 |
|---|
| 2025.11.26 | ₩102,328 | ₩102,851 | ₩102,106 | ₩102,650 | +0.31% | 118.4만 |
|---|
| 2025.11.25 | ₩101,308 | ₩101,925 | ₩100,691 | ₩101,885 | +0.57% | 155.2만 |
|---|
| 2025.11.24 | ₩100,396 | ₩101,469 | ₩100,332 | ₩101,416 | +1.02% | 108.1만 |
|---|
| 2025.11.21 | ₩99,659 | ₩100,799 | ₩98,975 | ₩100,356 | +0.70% | 128.4만 |
|---|
| 2025.11.20 | ₩102,905 | ₩102,945 | ₩100,396 | ₩100,437 | -2.40% | 140.5만 |
|---|
| 2025.11.19 | ₩101,684 | ₩102,328 | ₩101,308 | ₩101,764 | +0.08% | 126.7만 |
|---|
| 2025.11.18 | ₩101,697 | ₩102,285 | ₩101,255 | ₩101,912 | +0.21% | 496.3만 |
|---|
| 2025.11.17 | ₩103,159 | ₩103,750 | ₩102,375 | ₩102,744 | -0.40% | 80.1만 |
|---|
| 2025.11.14 | ₩103,146 | ₩104,528 | ₩102,945 | ₩104,058 | +0.88% | 75.4만 |
|---|
| 2025.11.13 | ₩105,051 | ₩105,145 | ₩103,562 | ₩103,830 | -1.16% | 92.8만 |
|---|
| 2025.11.12 | ₩105,024 | ₩105,024 | ₩104,635 | ₩104,890 | -0.13% | 68.4만 |
|---|
| 2025.11.11 | ₩104,608 | ₩104,916 | ₩104,286 | ₩104,769 | +0.15% | 69.1만 |
|---|
| 2025.11.10 | ₩104,192 | ₩104,735 | ₩103,924 | ₩104,635 | +0.42% | 71.3만 |
|---|
| 2025.11.07 | ₩102,167 | ₩102,717 | ₩101,402 | ₩102,717 | +0.54% | 70.2만 |
|---|
| 2025.11.06 | ₩103,817 | ₩103,857 | ₩102,703 | ₩102,972 | -0.81% | 93.1만 |
|---|
| 2025.11.05 | ₩102,931 | ₩104,085 | ₩102,745 | ₩103,803 | +0.85% | 101.8만 |
|---|
| 2025.11.04 | ₩102,931 | ₩103,495 | ₩102,636 | ₩102,717 | -0.21% | 84만 |
|---|
| 2025.11.03 | ₩104,796 | ₩104,984 | ₩104,223 | ₩104,876 | +0.08% | 73.8만 |
|---|
| 2025.10.31 | ₩104,045 | ₩104,112 | ₩103,518 | ₩103,991 | -0.05% | 93.7만 |
|---|
| 2025.10.30 | ₩104,112 | ₩104,474 | ₩103,817 | ₩104,058 | -0.05% | 85.3만 |
|---|
| 2025.10.29 | ₩105,507 | ₩105,641 | ₩104,621 | ₩105,104 | -0.38% | 112.1만 |
|---|
| 2025.10.28 | ₩104,031 | ₩104,730 | ₩103,776 | ₩104,621 | +0.57% | 77.9만 |
|---|
| 2025.10.27 | ₩104,501 | ₩104,635 | ₩104,139 | ₩104,621 | +0.12% | 95.8만 |
|---|
| 2025.10.24 | ₩103,562 | ₩103,743 | ₩103,414 | ₩103,548 | -0.01% | 57.1만 |
|---|
| 2025.10.23 | ₩102,516 | ₩103,213 | ₩102,426 | ₩102,918 | +0.39% | 73.9만 |
|---|
| 2025.10.22 | ₩102,529 | ₩102,891 | ₩101,630 | ₩102,274 | -0.25% | 74.9만 |
|---|
| 2025.10.21 | ₩102,636 | ₩102,636 | ₩102,127 | ₩102,127 | -0.50% | 81.7만 |
|---|
| 2025.10.20 | ₩102,797 | ₩103,461 | ₩102,703 | ₩103,280 | +0.47% | 75.2만 |
|---|
| 2025.10.17 | ₩101,416 | ₩102,257 | ₩101,416 | ₩102,073 | +0.65% | 86만 |
|---|
| 2025.10.16 | ₩102,677 | ₩103,012 | ₩101,992 | ₩102,341 | -0.33% | 219.2만 |
|---|
| 2025.10.15 | ₩101,496 | ₩101,811 | ₩100,960 | ₩101,671 | +0.17% | 99.3만 |
|---|
| 2025.10.14 | ₩99,364 | ₩100,551 | ₩99,042 | ₩99,860 | +0.50% | 73만 |
|---|
| 2025.10.13 | ₩100,960 | ₩101,322 | ₩100,504 | ₩101,013 | +0.05% | 72.9만 |
|---|
| 2025.10.10 | ₩101,778 | ₩101,858 | ₩97,834 | ₩98,036 | -3.68% | 121.9만 |
|---|