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 | ₩126,356 | ₩126,463 | ₩125,766 | ₩126,208 | -0.12% | 247.8만 |
| 2026.10.08 | ₩125,806 | ₩126,141 | ₩124,371 | ₩125,041 | -0.61% | 151.9만 |
| 2026.10.07 | ₩126,946 | ₩127,577 | ₩126,456 | ₩127,335 | +0.31% | 160만 |
| 2026.10.06 | ₩129,816 | ₩129,829 | ₩128,863 | ₩128,930 | -0.68% | 130.2만 |
| 2026.10.05 | ₩129,091 | ₩129,869 | ₩128,877 | ₩129,628 | +0.42% | 113.9만 |
| 2026.10.02 | ₩127,630 | ₩128,226 | ₩127,052 | ₩127,951 | +0.25% | 143.5만 |
| 2026.10.01 | ₩125,980 | ₩126,463 | ₩124,922 | ₩126,141 | +0.13% | 196.4만 |
| 2026.09.30 | ₩126,785 | ₩126,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,087 |
| -0.55% |
| 140.4만 |
| 2026.09.29 | ₩126,879 | ₩127,261 | ₩126,315 | ₩127,133 | +0.20% | 155.4만 |
|---|
| 2026.09.28 | ₩126,624 | ₩127,227 | ₩125,571 | ₩126,664 | +0.03% | 158.1만 |
|---|
| 2026.09.25 | ₩127,415 | ₩128,045 | ₩126,876 | ₩127,710 | +0.23% | 160만 |
|---|
| 2026.09.24 | ₩126,946 | ₩127,214 | ₩125,926 | ₩126,449 | -0.39% | 172.5만 |
|---|
| 2026.09.23 | ₩128,488 | ₩128,582 | ₩126,825 | ₩127,053 | -1.12% | 218.4만 |
|---|
| 2026.09.22 | ₩128,461 | ₩129,950 | ₩128,434 | ₩129,722 | +0.98% | 449.4만 |
|---|
| 2026.09.21 | ₩128,475 | ₩129,386 | ₩127,998 | ₩129,185 | +0.55% | 144.1만 |
|---|
| 2026.09.18 | ₩125,967 | ₩126,436 | ₩125,540 | ₩126,396 | +0.34% | 125만 |
|---|
| 2026.09.17 | ₩125,900 | ₩126,429 | ₩125,786 | ₩126,195 | +0.23% | 164.2만 |
|---|
| 2026.09.16 | ₩125,229 | ₩125,457 | ₩123,204 | ₩123,942 | -1.03% | 140.5만 |
|---|
| 2026.09.15 | ₩124,746 | ₩124,854 | ₩123,787 | ₩124,103 | -0.52% | 133.9만 |
|---|
| 2026.09.14 | ₩124,720 | ₩125,712 | ₩124,424 | ₩124,907 | +0.15% | 116.3만 |
|---|
| 2026.09.11 | ₩128,153 | ₩128,273 | ₩127,542 | ₩127,871 | -0.22% | 123.1만 |
|---|
| 2026.09.10 | ₩126,999 | ₩127,113 | ₩126,208 | ₩126,248 | -0.59% | 146.6만 |
|---|
| 2026.09.09 | ₩129,226 | ₩129,735 | ₩128,448 | ₩128,796 | -0.33% | 189.4만 |
|---|
| 2026.09.08 | ₩129,453 | ₩129,735 | ₩128,917 | ₩129,011 | -0.34% | 137.8만 |
|---|
| 2026.09.04 | ₩128,300 | ₩129,869 | ₩128,206 | ₩129,829 | +1.19% | 177.3만 |
|---|
| 2026.09.03 | ₩127,214 | ₩127,925 | ₩126,463 | ₩127,884 | +0.53% | 110.4만 |
|---|
| 2026.09.02 | ₩126,476 | ₩127,194 | ₩126,449 | ₩127,147 | +0.53% | 138.1만 |
|---|
| 2026.09.01 | ₩126,745 | ₩127,449 | ₩125,994 | ₩126,409 | -0.26% | 124만 |
|---|
| 2026.08.31 | ₩127,254 | ₩127,442 | ₩126,396 | ₩126,718 | -0.42% | 128.8만 |
|---|
| 2026.08.28 | ₩128,099 | ₩128,448 | ₩126,704 | ₩127,026 | -0.84% | 163.8만 |
|---|
| 2026.08.27 | ₩127,576 | ₩127,766 | ₩126,905 | ₩127,683 | +0.08% | 136.2만 |
|---|
| 2026.08.26 | ₩127,080 | ₩127,455 | ₩126,771 | ₩126,852 | -0.18% | 162.4만 |
|---|
| 2026.08.25 | ₩126,235 | ₩127,080 | ₩125,987 | ₩127,040 | +0.64% | 132만 |
|---|
| 2026.08.24 | ₩125,524 | ₩125,524 | ₩124,230 | ₩124,867 | -0.52% | 173.7만 |
|---|
| 2026.08.21 | ₩126,959 | ₩126,959 | ₩126,181 | ₩126,382 | -0.45% | 150.6만 |
|---|
| 2026.08.20 | ₩124,693 | ₩125,900 | ₩124,679 | ₩125,444 | +0.60% | 187.5만 |
|---|
| 2026.08.19 | ₩125,605 | ₩125,766 | ₩124,398 | ₩124,787 | -0.65% | 185.3만 |
|---|
| 2026.08.18 | ₩124,398 | ₩124,947 | ₩123,231 | ₩123,432 | -0.78% | 239.6만 |
|---|
| 2026.08.17 | ₩126,785 | ₩127,911 | ₩126,637 | ₩126,745 | -0.03% | 153.4만 |
|---|
| 2026.08.14 | ₩126,087 | ₩126,451 | ₩125,316 | ₩125,605 | -0.38% | 144만 |
|---|
| 2026.08.13 | ₩125,403 | ₩126,421 | ₩125,175 | ₩125,886 | +0.38% | 245.8만 |
|---|
| 2026.08.12 | ₩125,859 | ₩125,859 | ₩125,082 | ₩125,390 | -0.37% | 153.1만 |
|---|
| 2026.08.11 | ₩124,062 | ₩124,143 | ₩123,124 | ₩123,486 | -0.46% | 121.6만 |
|---|
| 2026.08.10 | ₩123,231 | ₩123,580 | ₩122,882 | ₩123,204 | -0.02% | 112만 |
|---|
| 2026.08.07 | ₩124,371 | ₩124,518 | ₩122,681 | ₩123,741 | -0.51% | 139만 |
|---|
| 2026.08.06 | ₩122,145 | ₩123,888 | ₩121,769 | ₩122,936 | +0.65% | 188.3만 |
|---|
| 2026.08.05 | ₩123,915 | ₩124,545 | ₩123,499 | ₩123,620 | -0.24% | 157만 |
|---|
| 2026.08.04 | ₩122,788 | ₩124,438 | ₩122,560 | ₩124,183 | +1.14% | 159.3만 |
|---|
| 2026.08.03 | ₩119,704 | ₩121,152 | ₩119,074 | ₩121,005 | +1.09% | 173.5만 |
|---|
| 2026.07.31 | ₩121,769 | ₩121,970 | ₩118,933 | ₩120,039 | -1.42% | 252.1만 |
|---|
| 2026.07.30 | ₩117,625 | ₩120,093 | ₩117,344 | ₩119,918 | +1.95% | 276.9만 |
|---|
| 2026.07.29 | ₩116,512 | ₩118,121 | ₩114,675 | ₩115,158 | -1.16% | 361.6만 |
|---|
| 2026.07.28 | ₩117,102 | ₩118,443 | ₩116,378 | ₩117,679 | +0.49% | 152.1만 |
|---|
| 2026.07.27 | ₩121,018 | ₩121,219 | ₩118,591 | ₩120,066 | -0.79% | 138.8만 |
|---|
| 2026.07.24 | ₩121,045 | ₩121,192 | ₩119,609 | ₩119,744 | -1.07% | 165.5만 |
|---|
| 2026.07.23 | ₩121,863 | ₩122,788 | ₩120,938 | ₩121,984 | +0.10% | 149.7만 |
|---|
| 2026.07.22 | ₩122,171 | ₩123,258 | ₩122,145 | ₩122,829 | +0.54% | 193.1만 |
|---|
| 2026.07.21 | ₩122,399 | ₩123,204 | ₩121,917 | ₩122,976 | +0.47% | 233만 |
|---|
| 2026.07.20 | ₩120,643 | ₩120,884 | ₩119,623 | ₩119,744 | -0.74% | 166.8만 |
|---|
| 2026.07.17 | ₩118,028 | ₩120,851 | ₩117,344 | ₩119,704 | +1.42% | 355.8만 |
|---|
| 2026.07.16 | ₩121,568 | ₩122,212 | ₩120,804 | ₩121,219 | -0.29% | 123.5만 |
|---|
| 2026.07.15 | ₩124,143 | ₩124,344 | ₩121,702 | ₩123,378 | -0.62% | 149.8만 |
|---|
| 2026.07.14 | ₩123,794 | ₩124,196 | ₩122,936 | ₩123,955 | +0.13% | 156.6만 |
|---|
| 2026.07.13 | ₩123,378 | ₩123,546 | ₩121,903 | ₩122,037 | -1.09% | 155만 |
|---|
| 2026.07.10 | ₩125,739 | ₩126,530 | ₩125,028 | ₩126,248 | +0.41% | 267.1만 |
|---|
| 2026.07.09 | ₩125,926 | ₩126,382 | ₩125,350 | ₩126,020 | +0.07% | 329.3만 |
|---|
| 2026.07.08 | ₩123,177 | ₩125,102 | ₩122,768 | ₩125,041 | +1.51% | 171.5만 |
|---|
| 2026.07.07 | ₩124,773 | ₩125,362 | ₩123,325 | ₩124,170 | -0.48% | 140.6만 |
|---|
| 2026.07.06 | ₩127,053 | ₩128,206 | ₩127,040 | ₩127,817 | +0.60% | 275.9만 |
|---|
| 2026.07.02 | ₩125,926 | ₩127,200 | ₩122,387 | ₩123,969 | -1.55% | 243.7만 |
|---|
| 2026.07.01 | ₩126,356 | ₩127,345 | ₩125,336 | ₩125,444 | -0.72% | 188.1만 |
|---|
| 2026.06.30 | ₩127,844 | ₩129,574 | ₩127,563 | ₩129,400 | +1.22% | 141.9만 |
|---|
| 2026.06.29 | ₩126,610 | ₩127,576 | ₩124,565 | ₩127,536 | +0.73% | 99.7만 |
|---|
| 2026.06.26 | ₩125,471 | ₩127,858 | ₩125,296 | ₩126,597 | +0.90% | 127.8만 |
|---|
| 2026.06.25 | ₩130,178 | ₩130,238 | ₩127,093 | ₩128,233 | -1.49% | 140.6만 |
|---|
| 2026.06.24 | ₩127,402 | ₩127,858 | ₩125,926 | ₩127,107 | -0.23% | 147.1만 |
|---|
| 2026.06.23 | ₩127,160 | ₩128,917 | ₩126,825 | ₩126,999 | -0.13% | 139.5만 |
|---|
| 2026.06.22 | ₩134,670 | ₩135,220 | ₩133,907 | ₩134,348 | -0.24% | 151.1만 |
|---|
| 2026.06.18 | ₩132,498 | ₩134,107 | ₩132,404 | ₩133,718 | +0.92% | 144.7만 |
|---|
| 2026.06.17 | ₩131,706 | ₩132,538 | ₩129,521 | ₩129,614 | -1.59% | 143만 |
|---|
| 2026.06.16 | ₩131,425 | ₩132,095 | ₩129,842 | ₩129,963 | -1.11% | 127.5만 |
|---|
| 2026.06.15 | ₩132,095 | ₩132,525 | ₩131,492 | ₩132,310 | +0.16% | 115만 |
|---|
| 2026.06.12 | ₩127,817 | ₩129,020 | ₩126,892 | ₩128,367 | +0.43% | 98.5만 |
|---|
| 2026.06.11 | ₩123,660 | ₩128,236 | ₩123,372 | ₩127,831 | +3.37% | 162만 |
|---|
| 2026.06.10 | ₩123,392 | ₩125,323 | ₩122,057 | ₩122,225 | -0.95% | 203.4만 |
|---|
| 2026.06.09 | ₩127,013 | ₩127,294 | ₩120,938 | ₩124,304 | -2.13% | 210.3만 |
|---|
| 2026.06.08 | ₩125,437 | ₩126,020 | ₩124,606 | ₩125,028 | -0.33% | 196.5만 |
|---|
| 2026.06.05 | ₩126,570 | ₩126,973 | ₩121,990 | ₩122,346 | -3.34% | 259.3만 |
|---|
| 2026.06.04 | ₩129,802 | ₩131,183 | ₩128,818 | ₩130,781 | +0.75% | 145.9만 |
|---|
| 2026.06.03 | ₩133,155 | ₩133,377 | ₩131,237 | ₩131,693 | -1.10% | 213.2만 |
|---|
| 2026.06.02 | ₩132,565 | ₩133,664 | ₩132,270 | ₩133,544 | +0.74% | 163.6만 |
|---|
| 2026.06.01 | ₩131,318 | ₩133,316 | ₩130,620 | ₩132,605 | +0.98% | 183.8만 |
|---|
| 2026.05.29 | ₩130,580 | ₩131,009 | ₩129,695 | ₩130,003 | -0.44% | 234.1만 |
|---|
| 2026.05.28 | ₩128,273 | ₩130,345 | ₩127,724 | ₩130,057 | +1.39% | 482.8만 |
|---|
| 2026.05.27 | ₩130,245 | ₩130,466 | ₩128,508 | ₩129,453 | -0.61% | 184.6만 |
|---|
| 2026.05.26 | ₩128,649 | ₩130,124 | ₩128,635 | ₩129,977 | +1.03% | 224.3만 |
|---|
| 2026.05.22 | ₩125,243 | ₩125,739 | ₩124,599 | ₩124,787 | -0.36% | 146.8만 |
|---|
| 2026.05.21 | ₩123,499 | ₩125,403 | ₩123,191 | ₩124,867 | +1.11% | 425.5만 |
|---|
| 2026.05.20 | ₩121,796 | ₩123,767 | ₩121,581 | ₩123,687 | +1.55% | 235.9만 |
|---|
| 2026.05.19 | ₩120,214 | ₩122,440 | ₩119,838 | ₩121,327 | +0.93% | 243.1만 |
|---|
| 2026.05.18 | ₩124,264 | ₩124,277 | ₩121,581 | ₩122,668 | -1.28% | 187.4만 |
|---|
| 2026.05.15 | ₩123,700 | ₩123,955 | ₩122,587 | ₩123,218 | -0.39% | 144.2만 |
|---|
| 2026.05.14 | ₩126,745 | ₩127,703 | ₩126,449 | ₩127,442 | +0.55% | 150.2만 |
|---|
| 2026.05.13 | ₩126,262 | ₩127,710 | ₩125,605 | ₩127,241 | +0.78% | 137.8만 |
|---|
| 2026.05.12 | ₩125,712 | ₩126,128 | ₩123,271 | ₩124,880 | -0.66% | 280.6만 |
|---|
| 2026.05.11 | ₩128,287 | ₩128,843 | ₩127,871 | ₩128,515 | +0.18% | 151.5만 |
|---|
| 2026.05.08 | ₩127,241 | ₩128,300 | ₩127,174 | ₩128,287 | +0.82% | 141.4만 |
|---|
| 2026.05.07 | ₩127,576 | ₩127,576 | ₩125,471 | ₩125,712 | -1.46% | 275.6만 |
|---|
| 2026.05.06 | ₩126,007 | ₩127,200 | ₩125,471 | ₩127,107 | +0.87% | 181.9만 |
|---|
| 2026.05.05 | ₩123,083 | ₩124,123 | ₩122,909 | ₩123,687 | +0.49% | 225.2만 |
|---|
| 2026.05.04 | ₩121,716 | ₩122,614 | ₩120,643 | ₩121,206 | -0.42% | 212.4만 |
|---|
| 2026.05.01 | ₩120,978 | ₩122,453 | ₩120,884 | ₩121,407 | +0.35% | 128.2만 |
|---|
| 2026.04.30 | ₩119,878 | ₩121,474 | ₩119,181 | ₩121,179 | +1.09% | 243.3만 |
|---|
| 2026.04.29 | ₩119,489 | ₩119,489 | ₩118,304 | ₩118,779 | -0.59% | 120.2만 |
|---|
| 2026.04.28 | ₩118,765 | ₩119,395 | ₩118,282 | ₩119,114 | +0.29% | 201.8만 |
|---|
| 2026.04.27 | ₩120,509 | ₩120,710 | ₩119,764 | ₩120,012 | -0.41% | 119.8만 |
|---|
| 2026.04.24 | ₩119,570 | ₩120,629 | ₩119,342 | ₩120,415 | +0.71% | 131.9만 |
|---|
| 2026.04.23 | ₩119,020 | ₩119,610 | ₩117,022 | ₩118,256 | -0.64% | 146.2만 |
|---|
| 2026.04.22 | ₩119,530 | ₩120,535 | ₩119,369 | ₩120,455 | +0.77% | 170만 |
|---|
| 2026.04.21 | ₩119,959 | ₩120,053 | ₩117,880 | ₩118,014 | -1.62% | 126.1만 |
|---|
| 2026.04.20 | ₩119,516 | ₩119,851 | ₩119,027 | ₩119,677 | +0.13% | 168.3만 |
|---|
| 2026.04.17 | ₩120,348 | ₩121,615 | ₩120,120 | ₩120,576 | +0.19% | 147.1만 |
|---|
| 2026.04.16 | ₩118,202 | ₩118,644 | ₩117,450 | ₩118,162 | -0.03% | 122.3만 |
|---|
| 2026.04.15 | ₩117,733 | ₩118,041 | ₩117,310 | ₩117,800 | +0.06% | 112.2만 |
|---|
| 2026.04.14 | ₩117,223 | ₩118,229 | ₩117,049 | ₩118,202 | +0.84% | 207.4만 |
|---|
| 2026.04.13 | ₩114,541 | ₩116,438 | ₩114,420 | ₩116,311 | +1.55% | 170.5만 |
|---|
| 2026.04.10 | ₩115,667 | ₩115,949 | ₩114,997 | ₩115,278 | -0.34% | 129.5만 |
|---|
| 2026.04.09 | ₩113,910 | ₩115,231 | ₩113,347 | ₩114,863 | +0.84% | 222.6만 |
|---|
| 2026.04.08 | ₩115,708 | ₩115,708 | ₩113,877 | ₩114,916 | -0.68% | 182.2만 |
|---|
| 2026.04.07 | ₩108,989 | ₩109,404 | ₩107,487 | ₩109,391 | +0.37% | 138만 |
|---|
| 2026.04.06 | ₩108,868 | ₩109,592 | ₩108,372 | ₩109,069 | +0.18% | 423.2만 |
|---|
| 2026.04.02 | ₩106,079 | ₩108,667 | ₩105,945 | ₩108,184 | +1.98% | 240.3만 |
|---|
| 2026.04.01 | ₩108,855 | ₩110,048 | ₩108,546 | ₩109,002 | +0.14% | 622.1만 |
|---|
| 2026.03.31 | ₩104,697 | ₩108,171 | ₩104,630 | ₩108,063 | +3.22% | 421만 |
|---|
| 2026.03.30 | ₩105,945 | ₩106,012 | ₩103,799 | ₩104,308 | -1.54% | 151.9만 |
|---|
| 2026.03.27 | ₩105,851 | ₩106,434 | ₩105,113 | ₩105,408 | -0.42% | 126.5만 |
|---|
| 2026.03.26 | ₩107,286 | ₩107,809 | ₩105,536 | ₩105,582 | -1.59% | 188만 |
|---|
| 2026.03.25 | ₩109,418 | ₩110,075 | ₩108,861 | ₩109,297 | -0.11% | 162만 |
|---|
| 2026.03.24 | ₩106,883 | ₩108,332 | ₩106,696 | ₩107,661 | +0.73% | 189.6만 |
|---|
| 2026.03.23 | ₩107,943 | ₩110,122 | ₩107,795 | ₩109,136 | +1.11% | 183.4만 |
|---|
| 2026.03.20 | ₩108,680 | ₩108,707 | ₩105,690 | ₩105,971 | -2.49% | 243.9만 |
|---|
| 2026.03.19 | ₩107,621 | ₩110,236 | ₩107,259 | ₩109,780 | +2.01% | 325.3만 |
|---|
| 2026.03.18 | ₩110,786 | ₩111,282 | ₩109,418 | ₩109,431 | -1.22% | 172.9만 |
|---|
| 2026.03.17 | ₩111,684 | ₩111,986 | ₩111,054 | ₩111,537 | -0.13% | 151.2만 |
|---|
| 2026.03.16 | ₩110,223 | ₩111,141 | ₩110,015 | ₩110,732 | +0.46% | 205.3만 |
|---|
| 2026.03.13 | ₩109,525 | ₩110,255 | ₩107,748 | ₩107,916 | -1.47% | 231.2만 |
|---|
| 2026.03.12 | ₩110,397 | ₩110,518 | ₩108,184 | ₩108,251 | -1.94% | 468.6만 |
|---|
| 2026.03.11 | ₩111,349 | ₩112,100 | ₩110,833 | ₩111,537 | +0.17% | 151.8만 |
|---|
| 2026.03.10 | ₩111,309 | ₩113,387 | ₩110,705 | ₩111,349 | +0.04% | 178.5만 |
|---|
| 2026.03.09 | ₩107,862 | ₩111,436 | ₩106,919 | ₩111,054 | +2.96% | 206.1만 |
|---|
| 2026.03.06 | ₩108,519 | ₩109,941 | ₩107,913 | ₩109,083 | +0.52% | 143.8만 |
|---|
| 2026.03.05 | ₩110,799 | ₩111,590 | ₩108,452 | ₩109,914 | -0.80% | 252만 |
|---|
| 2026.03.04 | ₩111,295 | ₩113,227 | ₩110,866 | ₩112,462 | +1.05% | 213.1만 |
|---|
| 2026.03.03 | ₩110,826 | ₩112,288 | ₩108,466 | ₩111,483 | +0.59% | 163.9만 |
|---|
| 2026.03.02 | ₩115,801 | ₩117,743 | ₩115,667 | ₩117,156 | +1.17% | 166.7만 |
|---|
| 2026.02.27 | ₩118,336 | ₩119,154 | ₩118,162 | ₩118,953 | +0.52% | 121.9만 |
|---|
| 2026.02.26 | ₩120,321 | ₩120,321 | ₩117,951 | ₩119,154 | -0.97% | 152.8만 |
|---|
| 2026.02.25 | ₩120,281 | ₩120,361 | ₩119,650 | ₩120,160 | -0.10% | 197.1만 |
|---|
| 2026.02.24 | ₩118,269 | ₩119,369 | ₩117,920 | ₩119,007 | +0.62% | 316.4만 |
|---|
| 2026.02.23 | ₩117,907 | ₩118,396 | ₩117,062 | ₩117,317 | -0.50% | 314만 |
|---|
| 2026.02.20 | ₩115,935 | ₩118,430 | ₩115,801 | ₩118,403 | +2.13% | 761.2만 |
|---|
| 2026.02.19 | ₩115,292 | ₩115,741 | ₩114,863 | ₩115,708 | +0.36% | 368.7만 |
|---|
| 2026.02.18 | ₩115,801 | ₩116,646 | ₩115,453 | ₩115,976 | +0.15% | 139만 |
|---|
| 2026.02.17 | ₩115,091 | ₩115,734 | ₩114,098 | ₩115,453 | +0.31% | 154.1만 |
|---|
| 2026.02.13 | ₩115,278 | ₩115,882 | ₩114,071 | ₩115,694 | +0.36% | 179.3만 |
|---|
| 2026.02.12 | ₩117,424 | ₩117,424 | ₩115,050 | ₩115,265 | -1.84% | 162.1만 |
|---|
| 2026.02.11 | ₩116,231 | ₩116,847 | ₩115,332 | ₩116,727 | +0.43% | 193.4만 |
|---|
| 2026.02.10 | ₩114,983 | ₩115,225 | ₩114,501 | ₩114,943 | -0.03% | 140.7만 |
|---|
| 2026.02.09 | ₩113,696 | ₩115,050 | ₩113,495 | ₩114,836 | +1.00% | 182.6만 |
|---|
| 2026.02.06 | ₩112,073 | ₩113,656 | ₩111,912 | ₩113,642 | +1.40% | 163.9만 |
|---|
| 2026.02.05 | ₩110,826 | ₩111,790 | ₩110,290 | ₩110,853 | +0.02% | 252.3만 |
|---|
| 2026.02.04 | ₩113,347 | ₩113,387 | ₩110,912 | ₩111,416 | -1.70% | 248.9만 |
|---|
| 2026.02.03 | ₩113,119 | ₩113,240 | ₩111,423 | ₩112,462 | -0.58% | 267.8만 |
|---|
| 2026.02.02 | ₩110,316 | ₩112,107 | ₩110,182 | ₩111,845 | +1.39% | 155.6만 |
|---|
| 2026.01.30 | ₩112,771 | ₩113,185 | ₩110,952 | ₩111,523 | -1.11% | 181.9만 |
|---|
| 2026.01.29 | ₩114,675 | ₩114,863 | ₩112,261 | ₩113,870 | -0.70% | 252.5만 |
|---|
| 2026.01.28 | ₩114,326 | ₩114,487 | ₩113,566 | ₩114,273 | -0.05% | 157.4만 |
|---|
| 2026.01.27 | ₩112,797 | ₩113,481 | ₩112,596 | ₩113,455 | +0.58% | 155.9만 |
|---|
| 2026.01.26 | ₩111,202 | ₩111,899 | ₩111,161 | ₩111,443 | +0.22% | 113.7만 |
|---|
| 2026.01.23 | ₩110,088 | ₩111,242 | ₩109,941 | ₩111,121 | +0.94% | 114.4만 |
|---|
| 2026.01.22 | ₩110,410 | ₩110,813 | ₩110,021 | ₩110,370 | -0.04% | 122.9만 |
|---|
| 2026.01.21 | ₩109,150 | ₩110,048 | ₩108,962 | ₩109,565 | +0.38% | 180만 |
|---|
| 2026.01.20 | ₩108,318 | ₩108,868 | ₩107,795 | ₩108,090 | -0.21% | 242.3만 |
|---|
| 2026.01.16 | ₩109,270 | ₩109,284 | ₩108,526 | ₩109,029 | -0.22% | 181.1만 |
|---|
| 2026.01.15 | ₩109,552 | ₩110,035 | ₩109,109 | ₩109,472 | -0.07% | 181.5만 |
|---|
| 2026.01.14 | ₩108,291 | ₩108,721 | ₩108,113 | ₩108,694 | +0.37% | 416.4만 |
|---|
| 2026.01.13 | ₩108,439 | ₩108,499 | ₩107,715 | ₩108,037 | -0.37% | 363.7만 |
|---|
| 2026.01.12 | ₩107,393 | ₩108,721 | ₩107,272 | ₩108,613 | +1.14% | 109.2만 |
|---|
| 2026.01.09 | ₩106,749 | ₩107,363 | ₩106,541 | ₩107,259 | +0.48% | 200.2만 |
|---|
| 2026.01.08 | ₩106,508 | ₩106,736 | ₩106,240 | ₩106,655 | +0.14% | 111.4만 |
|---|
| 2026.01.07 | ₩107,312 | ₩107,327 | ₩106,847 | ₩106,910 | -0.37% | 73.8만 |
|---|
| 2026.01.06 | ₩107,286 | ₩107,794 | ₩107,219 | ₩107,514 | +0.21% | 105.2만 |
|---|
| 2026.01.05 | ₩106,146 | ₩106,696 | ₩105,851 | ₩106,548 | +0.38% | 119.8만 |
|---|
| 2026.01.02 | ₩105,194 | ₩105,797 | ₩105,073 | ₩105,784 | +0.56% | 141.8만 |
|---|
| 2025.12.31 | ₩103,477 | ₩103,602 | ₩103,236 | ₩103,289 | -0.18% | 106.3만 |
|---|
| 2025.12.30 | ₩103,745 | ₩103,784 | ₩103,370 | ₩103,557 | -0.18% | 84.5만 |
|---|
| 2025.12.29 | ₩103,195 | ₩103,383 | ₩102,867 | ₩103,276 | +0.08% | 67.9만 |
|---|
| 2025.12.26 | ₩103,329 | ₩103,665 | ₩103,142 | ₩103,665 | +0.32% | 106.9만 |
|---|
| 2025.12.24 | ₩103,034 | ₩103,142 | ₩102,887 | ₩103,088 | +0.05% | 44.8만 |
|---|
| 2025.12.23 | ₩102,203 | ₩102,927 | ₩102,055 | ₩102,927 | +0.71% | 91.9만 |
|---|
| 2025.12.22 | ₩102,203 | ₩102,418 | ₩102,096 | ₩102,350 | +0.14% | 70.9만 |
|---|
| 2025.12.19 | ₩101,278 | ₩102,109 | ₩101,278 | ₩101,774 | +0.49% | 126.3만 |
|---|
| 2025.12.18 | ₩100,808 | ₩101,194 | ₩100,473 | ₩100,661 | -0.15% | 109.6만 |
|---|
| 2025.12.17 | ₩100,755 | ₩100,808 | ₩99,427 | ₩99,454 | -1.29% | 156.2만 |
|---|
| 2025.12.16 | ₩100,366 | ₩100,540 | ₩99,802 | ₩100,312 | -0.05% | 457.1만 |
|---|
| 2025.12.15 | ₩103,517 | ₩103,517 | ₩102,552 | ₩102,619 | -0.87% | 124.2만 |
|---|
| 2025.12.12 | ₩104,027 | ₩104,027 | ₩102,383 | ₩102,605 | -1.37% | 123.7만 |
|---|
| 2025.12.11 | ₩103,370 | ₩103,933 | ₩103,072 | ₩103,839 | +0.45% | 98.4만 |
|---|
| 2025.12.10 | ₩103,343 | ₩104,349 | ₩103,095 | ₩104,107 | +0.74% | 84.2만 |
|---|
| 2025.12.09 | ₩102,672 | ₩103,323 | ₩102,632 | ₩103,276 | +0.59% | 86만 |
|---|
| 2025.12.08 | ₩103,638 | ₩103,638 | ₩102,873 | ₩103,249 | -0.38% | 75.4만 |
|---|
| 2025.12.05 | ₩103,973 | ₩104,428 | ₩103,457 | ₩103,598 | -0.36% | 117만 |
|---|
| 2025.12.04 | ₩103,276 | ₩103,276 | ₩102,719 | ₩103,021 | -0.25% | 78.5만 |
|---|
| 2025.12.03 | ₩102,793 | ₩103,162 | ₩102,619 | ₩103,142 | +0.34% | 99.2만 |
|---|
| 2025.12.02 | ₩103,222 | ₩103,242 | ₩102,628 | ₩103,142 | -0.08% | 126만 |
|---|
| 2025.12.01 | ₩102,713 | ₩103,236 | ₩102,686 | ₩102,860 | +0.14% | 128.8만 |
|---|
| 2025.11.28 | ₩102,659 | ₩103,008 | ₩102,545 | ₩102,994 | +0.33% | 58.2만 |
|---|
| 2025.11.26 | ₩102,310 | ₩102,833 | ₩102,089 | ₩102,632 | +0.31% | 118.4만 |
|---|
| 2025.11.25 | ₩101,291 | ₩101,908 | ₩100,674 | ₩101,868 | +0.57% | 155.2만 |
|---|
| 2025.11.24 | ₩100,379 | ₩101,452 | ₩100,315 | ₩101,398 | +1.02% | 108.1만 |
|---|
| 2025.11.21 | ₩99,642 | ₩100,781 | ₩98,958 | ₩100,339 | +0.70% | 128.4만 |
|---|
| 2025.11.20 | ₩102,887 | ₩102,927 | ₩100,379 | ₩100,419 | -2.40% | 140.5만 |
|---|
| 2025.11.19 | ₩101,667 | ₩102,310 | ₩101,291 | ₩101,747 | +0.08% | 126.7만 |
|---|
| 2025.11.18 | ₩101,680 | ₩102,267 | ₩101,237 | ₩101,895 | +0.21% | 496.3만 |
|---|
| 2025.11.17 | ₩103,142 | ₩103,732 | ₩102,357 | ₩102,726 | -0.40% | 80.1만 |
|---|
| 2025.11.14 | ₩103,128 | ₩104,510 | ₩102,927 | ₩104,040 | +0.88% | 75.4만 |
|---|
| 2025.11.13 | ₩105,033 | ₩105,126 | ₩103,544 | ₩103,812 | -1.16% | 92.8만 |
|---|
| 2025.11.12 | ₩105,006 | ₩105,006 | ₩104,617 | ₩104,872 | -0.13% | 68.4만 |
|---|
| 2025.11.11 | ₩104,590 | ₩104,898 | ₩104,268 | ₩104,751 | +0.15% | 69.1만 |
|---|
| 2025.11.10 | ₩104,174 | ₩104,717 | ₩103,906 | ₩104,617 | +0.42% | 71.3만 |
|---|
| 2025.11.07 | ₩102,149 | ₩102,699 | ₩101,385 | ₩102,699 | +0.54% | 70.2만 |
|---|
| 2025.11.06 | ₩103,799 | ₩103,839 | ₩102,686 | ₩102,954 | -0.81% | 93.1만 |
|---|
| 2025.11.05 | ₩102,914 | ₩104,067 | ₩102,727 | ₩103,785 | +0.85% | 101.8만 |
|---|
| 2025.11.04 | ₩102,914 | ₩103,477 | ₩102,619 | ₩102,699 | -0.21% | 84만 |
|---|
| 2025.11.03 | ₩104,778 | ₩104,966 | ₩104,205 | ₩104,858 | +0.08% | 73.8만 |
|---|
| 2025.10.31 | ₩104,027 | ₩104,094 | ₩103,500 | ₩103,973 | -0.05% | 93.7만 |
|---|
| 2025.10.30 | ₩104,094 | ₩104,456 | ₩103,799 | ₩104,040 | -0.05% | 85.3만 |
|---|
| 2025.10.29 | ₩105,489 | ₩105,623 | ₩104,603 | ₩105,086 | -0.38% | 112.1만 |
|---|
| 2025.10.28 | ₩104,013 | ₩104,712 | ₩103,759 | ₩104,603 | +0.57% | 77.9만 |
|---|
| 2025.10.27 | ₩104,483 | ₩104,617 | ₩104,121 | ₩104,603 | +0.12% | 95.8만 |
|---|
| 2025.10.24 | ₩103,544 | ₩103,725 | ₩103,396 | ₩103,531 | -0.01% | 57.1만 |
|---|
| 2025.10.23 | ₩102,498 | ₩103,195 | ₩102,408 | ₩102,900 | +0.39% | 73.9만 |
|---|
| 2025.10.22 | ₩102,511 | ₩102,873 | ₩101,613 | ₩102,257 | -0.25% | 74.9만 |
|---|
| 2025.10.21 | ₩102,619 | ₩102,619 | ₩102,109 | ₩102,109 | -0.50% | 81.7만 |
|---|
| 2025.10.20 | ₩102,780 | ₩103,443 | ₩102,686 | ₩103,262 | +0.47% | 75.2만 |
|---|
| 2025.10.17 | ₩101,398 | ₩102,239 | ₩101,398 | ₩102,055 | +0.65% | 86만 |
|---|
| 2025.10.16 | ₩102,659 | ₩102,994 | ₩101,975 | ₩102,324 | -0.33% | 219.2만 |
|---|
| 2025.10.15 | ₩101,479 | ₩101,794 | ₩100,942 | ₩101,653 | +0.17% | 99.3만 |
|---|
| 2025.10.14 | ₩99,346 | ₩100,533 | ₩99,025 | ₩99,843 | +0.50% | 73만 |
|---|
| 2025.10.13 | ₩100,942 | ₩101,304 | ₩100,486 | ₩100,996 | +0.05% | 72.9만 |
|---|
| 2025.10.10 | ₩101,760 | ₩101,841 | ₩97,818 | ₩98,019 | -3.68% | 121.9만 |
|---|