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 | ₩126,362 | ₩126,470 | ₩125,772 | ₩126,215 | -0.12% | 247.8만 |
| 2026.10.08 | ₩125,812 | ₩126,148 | ₩124,377 | ₩125,048 | -0.61% | 151.9만 |
| 2026.10.07 | ₩126,952 | ₩127,584 | ₩126,463 | ₩127,341 | +0.31% | 160만 |
| 2026.10.06 | ₩129,822 | ₩129,836 | ₩128,870 | ₩128,937 | -0.68% | 130.2만 |
| 2026.10.05 | ₩129,098 | ₩129,876 | ₩128,884 | ₩129,635 | +0.42% | 113.9만 |
| 2026.10.02 | ₩127,636 | ₩128,233 | ₩127,058 | ₩127,958 | +0.25% | 143.5만 |
| 2026.10.01 | ₩125,987 | ₩126,470 | ₩124,929 | ₩126,148 | +0.13% | 196.4만 |
| 2026.09.30 | ₩126,791 | ₩126,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,094 |
| -0.55% |
| 140.4만 |
| 2026.09.29 | ₩126,885 | ₩127,267 | ₩126,322 | ₩127,140 | +0.20% | 155.4만 |
|---|
| 2026.09.28 | ₩126,630 | ₩127,234 | ₩125,578 | ₩126,671 | +0.03% | 158.1만 |
|---|
| 2026.09.25 | ₩127,422 | ₩128,052 | ₩126,883 | ₩127,717 | +0.23% | 160만 |
|---|
| 2026.09.24 | ₩126,952 | ₩127,221 | ₩125,933 | ₩126,456 | -0.39% | 172.5만 |
|---|
| 2026.09.23 | ₩128,495 | ₩128,588 | ₩126,832 | ₩127,060 | -1.12% | 218.4만 |
|---|
| 2026.09.22 | ₩128,468 | ₩129,956 | ₩128,441 | ₩129,728 | +0.98% | 449.4만 |
|---|
| 2026.09.21 | ₩128,481 | ₩129,393 | ₩128,005 | ₩129,192 | +0.55% | 144.1만 |
|---|
| 2026.09.18 | ₩125,973 | ₩126,443 | ₩125,547 | ₩126,402 | +0.34% | 125만 |
|---|
| 2026.09.17 | ₩125,906 | ₩126,436 | ₩125,792 | ₩126,201 | +0.23% | 164.2만 |
|---|
| 2026.09.16 | ₩125,236 | ₩125,464 | ₩123,211 | ₩123,948 | -1.03% | 140.5만 |
|---|
| 2026.09.15 | ₩124,753 | ₩124,860 | ₩123,794 | ₩124,109 | -0.52% | 133.9만 |
|---|
| 2026.09.14 | ₩124,726 | ₩125,718 | ₩124,431 | ₩124,914 | +0.15% | 116.3만 |
|---|
| 2026.09.11 | ₩128,159 | ₩128,280 | ₩127,549 | ₩127,878 | -0.22% | 123.1만 |
|---|
| 2026.09.10 | ₩127,006 | ₩127,120 | ₩126,215 | ₩126,255 | -0.59% | 146.6만 |
|---|
| 2026.09.09 | ₩129,232 | ₩129,742 | ₩128,454 | ₩128,803 | -0.33% | 189.4만 |
|---|
| 2026.09.08 | ₩129,460 | ₩129,742 | ₩128,924 | ₩129,018 | -0.34% | 137.8만 |
|---|
| 2026.09.04 | ₩128,307 | ₩129,876 | ₩128,213 | ₩129,836 | +1.19% | 177.3만 |
|---|
| 2026.09.03 | ₩127,221 | ₩127,931 | ₩126,470 | ₩127,891 | +0.53% | 110.4만 |
|---|
| 2026.09.02 | ₩126,483 | ₩127,200 | ₩126,456 | ₩127,153 | +0.53% | 138.1만 |
|---|
| 2026.09.01 | ₩126,751 | ₩127,455 | ₩126,000 | ₩126,416 | -0.26% | 124만 |
|---|
| 2026.08.31 | ₩127,261 | ₩127,449 | ₩126,402 | ₩126,724 | -0.42% | 128.8만 |
|---|
| 2026.08.28 | ₩128,106 | ₩128,454 | ₩126,711 | ₩127,033 | -0.84% | 163.8만 |
|---|
| 2026.08.27 | ₩127,583 | ₩127,773 | ₩126,912 | ₩127,690 | +0.08% | 136.2만 |
|---|
| 2026.08.26 | ₩127,086 | ₩127,462 | ₩126,778 | ₩126,858 | -0.18% | 162.4만 |
|---|
| 2026.08.25 | ₩126,242 | ₩127,086 | ₩125,993 | ₩127,046 | +0.64% | 132만 |
|---|
| 2026.08.24 | ₩125,531 | ₩125,531 | ₩124,237 | ₩124,874 | -0.52% | 173.7만 |
|---|
| 2026.08.21 | ₩126,966 | ₩126,966 | ₩126,188 | ₩126,389 | -0.45% | 150.6만 |
|---|
| 2026.08.20 | ₩124,699 | ₩125,906 | ₩124,686 | ₩125,450 | +0.60% | 187.5만 |
|---|
| 2026.08.19 | ₩125,611 | ₩125,772 | ₩124,404 | ₩124,793 | -0.65% | 185.3만 |
|---|
| 2026.08.18 | ₩124,404 | ₩124,954 | ₩123,237 | ₩123,439 | -0.78% | 239.6만 |
|---|
| 2026.08.17 | ₩126,791 | ₩127,918 | ₩126,644 | ₩126,751 | -0.03% | 153.4만 |
|---|
| 2026.08.14 | ₩126,094 | ₩126,457 | ₩125,323 | ₩125,611 | -0.38% | 144만 |
|---|
| 2026.08.13 | ₩125,410 | ₩126,428 | ₩125,182 | ₩125,893 | +0.38% | 245.8만 |
|---|
| 2026.08.12 | ₩125,866 | ₩125,866 | ₩125,088 | ₩125,397 | -0.37% | 153.1만 |
|---|
| 2026.08.11 | ₩124,069 | ₩124,149 | ₩123,130 | ₩123,492 | -0.46% | 121.6만 |
|---|
| 2026.08.10 | ₩123,237 | ₩123,586 | ₩122,889 | ₩123,211 | -0.02% | 112만 |
|---|
| 2026.08.07 | ₩124,377 | ₩124,525 | ₩122,687 | ₩123,747 | -0.51% | 139만 |
|---|
| 2026.08.06 | ₩122,151 | ₩123,895 | ₩121,776 | ₩122,942 | +0.65% | 188.3만 |
|---|
| 2026.08.05 | ₩123,921 | ₩124,552 | ₩123,506 | ₩123,626 | -0.24% | 157만 |
|---|
| 2026.08.04 | ₩122,795 | ₩124,444 | ₩122,567 | ₩124,190 | +1.14% | 159.3만 |
|---|
| 2026.08.03 | ₩119,710 | ₩121,159 | ₩119,080 | ₩121,011 | +1.09% | 173.5만 |
|---|
| 2026.07.31 | ₩121,776 | ₩121,977 | ₩118,939 | ₩120,045 | -1.42% | 252.1만 |
|---|
| 2026.07.30 | ₩117,631 | ₩120,099 | ₩117,350 | ₩119,925 | +1.95% | 276.9만 |
|---|
| 2026.07.29 | ₩116,518 | ₩118,128 | ₩114,681 | ₩115,164 | -1.16% | 361.6만 |
|---|
| 2026.07.28 | ₩117,108 | ₩118,449 | ₩116,384 | ₩117,685 | +0.49% | 152.1만 |
|---|
| 2026.07.27 | ₩121,024 | ₩121,226 | ₩118,597 | ₩120,072 | -0.79% | 138.8만 |
|---|
| 2026.07.24 | ₩121,051 | ₩121,199 | ₩119,615 | ₩119,750 | -1.07% | 165.5만 |
|---|
| 2026.07.23 | ₩121,869 | ₩122,795 | ₩120,944 | ₩121,990 | +0.10% | 149.7만 |
|---|
| 2026.07.22 | ₩122,178 | ₩123,264 | ₩122,151 | ₩122,835 | +0.54% | 193.1만 |
|---|
| 2026.07.21 | ₩122,406 | ₩123,211 | ₩121,923 | ₩122,983 | +0.47% | 233만 |
|---|
| 2026.07.20 | ₩120,649 | ₩120,890 | ₩119,630 | ₩119,750 | -0.74% | 166.8만 |
|---|
| 2026.07.17 | ₩118,034 | ₩120,857 | ₩117,350 | ₩119,710 | +1.42% | 355.8만 |
|---|
| 2026.07.16 | ₩121,574 | ₩122,218 | ₩120,810 | ₩121,226 | -0.29% | 123.5만 |
|---|
| 2026.07.15 | ₩124,149 | ₩124,351 | ₩121,708 | ₩123,385 | -0.62% | 149.8만 |
|---|
| 2026.07.14 | ₩123,801 | ₩124,203 | ₩122,942 | ₩123,962 | +0.13% | 156.6만 |
|---|
| 2026.07.13 | ₩123,385 | ₩123,553 | ₩121,910 | ₩122,044 | -1.09% | 155만 |
|---|
| 2026.07.10 | ₩125,745 | ₩126,537 | ₩125,034 | ₩126,255 | +0.41% | 267.1만 |
|---|
| 2026.07.09 | ₩125,933 | ₩126,389 | ₩125,356 | ₩126,027 | +0.07% | 329.3만 |
|---|
| 2026.07.08 | ₩123,184 | ₩125,108 | ₩122,775 | ₩125,048 | +1.51% | 171.5만 |
|---|
| 2026.07.07 | ₩124,780 | ₩125,368 | ₩123,331 | ₩124,176 | -0.48% | 140.6만 |
|---|
| 2026.07.06 | ₩127,060 | ₩128,213 | ₩127,046 | ₩127,824 | +0.60% | 275.9만 |
|---|
| 2026.07.02 | ₩125,933 | ₩127,207 | ₩122,394 | ₩123,975 | -1.55% | 243.7만 |
|---|
| 2026.07.01 | ₩126,362 | ₩127,352 | ₩125,343 | ₩125,450 | -0.72% | 188.1만 |
|---|
| 2026.06.30 | ₩127,851 | ₩129,581 | ₩127,569 | ₩129,407 | +1.22% | 141.9만 |
|---|
| 2026.06.29 | ₩126,617 | ₩127,583 | ₩124,572 | ₩127,542 | +0.73% | 99.7만 |
|---|
| 2026.06.26 | ₩125,477 | ₩127,864 | ₩125,303 | ₩126,604 | +0.90% | 127.8만 |
|---|
| 2026.06.25 | ₩130,184 | ₩130,245 | ₩127,100 | ₩128,240 | -1.49% | 140.6만 |
|---|
| 2026.06.24 | ₩127,408 | ₩127,864 | ₩125,933 | ₩127,113 | -0.23% | 147.1만 |
|---|
| 2026.06.23 | ₩127,167 | ₩128,924 | ₩126,832 | ₩127,006 | -0.13% | 139.5만 |
|---|
| 2026.06.22 | ₩134,677 | ₩135,227 | ₩133,914 | ₩134,355 | -0.24% | 151.1만 |
|---|
| 2026.06.18 | ₩132,505 | ₩134,114 | ₩132,411 | ₩133,725 | +0.92% | 144.7만 |
|---|
| 2026.06.17 | ₩131,713 | ₩132,545 | ₩129,527 | ₩129,621 | -1.59% | 143만 |
|---|
| 2026.06.16 | ₩131,432 | ₩132,102 | ₩129,849 | ₩129,970 | -1.11% | 127.5만 |
|---|
| 2026.06.15 | ₩132,102 | ₩132,531 | ₩131,499 | ₩132,317 | +0.16% | 115만 |
|---|
| 2026.06.12 | ₩127,824 | ₩129,027 | ₩126,899 | ₩128,374 | +0.43% | 98.5만 |
|---|
| 2026.06.11 | ₩123,667 | ₩128,242 | ₩123,378 | ₩127,837 | +3.37% | 162만 |
|---|
| 2026.06.10 | ₩123,398 | ₩125,330 | ₩122,064 | ₩122,231 | -0.95% | 203.4만 |
|---|
| 2026.06.09 | ₩127,019 | ₩127,301 | ₩120,944 | ₩124,310 | -2.13% | 210.3만 |
|---|
| 2026.06.08 | ₩125,444 | ₩126,027 | ₩124,612 | ₩125,034 | -0.33% | 196.5만 |
|---|
| 2026.06.05 | ₩126,577 | ₩126,979 | ₩121,997 | ₩122,352 | -3.34% | 259.3만 |
|---|
| 2026.06.04 | ₩129,809 | ₩131,190 | ₩128,825 | ₩130,788 | +0.75% | 145.9만 |
|---|
| 2026.06.03 | ₩133,162 | ₩133,384 | ₩131,244 | ₩131,700 | -1.10% | 213.2만 |
|---|
| 2026.06.02 | ₩132,572 | ₩133,671 | ₩132,277 | ₩133,551 | +0.74% | 163.6만 |
|---|
| 2026.06.01 | ₩131,324 | ₩133,323 | ₩130,627 | ₩132,612 | +0.98% | 183.8만 |
|---|
| 2026.05.29 | ₩130,587 | ₩131,016 | ₩129,702 | ₩130,010 | -0.44% | 234.1만 |
|---|
| 2026.05.28 | ₩128,280 | ₩130,352 | ₩127,730 | ₩130,064 | +1.39% | 482.8만 |
|---|
| 2026.05.27 | ₩130,252 | ₩130,473 | ₩128,515 | ₩129,460 | -0.61% | 184.6만 |
|---|
| 2026.05.26 | ₩128,656 | ₩130,131 | ₩128,642 | ₩129,983 | +1.03% | 224.3만 |
|---|
| 2026.05.22 | ₩125,249 | ₩125,745 | ₩124,605 | ₩124,793 | -0.36% | 146.8만 |
|---|
| 2026.05.21 | ₩123,506 | ₩125,410 | ₩123,197 | ₩124,874 | +1.11% | 425.5만 |
|---|
| 2026.05.20 | ₩121,802 | ₩123,774 | ₩121,588 | ₩123,693 | +1.55% | 235.9만 |
|---|
| 2026.05.19 | ₩120,220 | ₩122,446 | ₩119,844 | ₩121,333 | +0.93% | 243.1만 |
|---|
| 2026.05.18 | ₩124,270 | ₩124,283 | ₩121,588 | ₩122,674 | -1.28% | 187.4만 |
|---|
| 2026.05.15 | ₩123,707 | ₩123,962 | ₩122,594 | ₩123,224 | -0.39% | 144.2만 |
|---|
| 2026.05.14 | ₩126,751 | ₩127,710 | ₩126,456 | ₩127,449 | +0.55% | 150.2만 |
|---|
| 2026.05.13 | ₩126,268 | ₩127,717 | ₩125,611 | ₩127,247 | +0.78% | 137.8만 |
|---|
| 2026.05.12 | ₩125,718 | ₩126,134 | ₩123,278 | ₩124,887 | -0.66% | 280.6만 |
|---|
| 2026.05.11 | ₩128,293 | ₩128,850 | ₩127,878 | ₩128,521 | +0.18% | 151.5만 |
|---|
| 2026.05.08 | ₩127,247 | ₩128,307 | ₩127,180 | ₩128,293 | +0.82% | 141.4만 |
|---|
| 2026.05.07 | ₩127,583 | ₩127,583 | ₩125,477 | ₩125,718 | -1.46% | 275.6만 |
|---|
| 2026.05.06 | ₩126,014 | ₩127,207 | ₩125,477 | ₩127,113 | +0.87% | 181.9만 |
|---|
| 2026.05.05 | ₩123,090 | ₩124,129 | ₩122,915 | ₩123,693 | +0.49% | 225.2만 |
|---|
| 2026.05.04 | ₩121,722 | ₩122,620 | ₩120,649 | ₩121,212 | -0.42% | 212.4만 |
|---|
| 2026.05.01 | ₩120,984 | ₩122,459 | ₩120,890 | ₩121,413 | +0.35% | 128.2만 |
|---|
| 2026.04.30 | ₩119,885 | ₩121,480 | ₩119,187 | ₩121,185 | +1.09% | 243.3만 |
|---|
| 2026.04.29 | ₩119,496 | ₩119,496 | ₩118,310 | ₩118,785 | -0.59% | 120.2만 |
|---|
| 2026.04.28 | ₩118,771 | ₩119,402 | ₩118,289 | ₩119,120 | +0.29% | 201.8만 |
|---|
| 2026.04.27 | ₩120,515 | ₩120,716 | ₩119,771 | ₩120,019 | -0.41% | 119.8만 |
|---|
| 2026.04.24 | ₩119,576 | ₩120,636 | ₩119,348 | ₩120,421 | +0.71% | 131.9만 |
|---|
| 2026.04.23 | ₩119,026 | ₩119,616 | ₩117,028 | ₩118,262 | -0.64% | 146.2만 |
|---|
| 2026.04.22 | ₩119,536 | ₩120,542 | ₩119,375 | ₩120,461 | +0.77% | 170만 |
|---|
| 2026.04.21 | ₩119,965 | ₩120,059 | ₩117,886 | ₩118,020 | -1.62% | 126.1만 |
|---|
| 2026.04.20 | ₩119,522 | ₩119,858 | ₩119,033 | ₩119,683 | +0.13% | 168.3만 |
|---|
| 2026.04.17 | ₩120,354 | ₩121,621 | ₩120,126 | ₩120,582 | +0.19% | 147.1만 |
|---|
| 2026.04.16 | ₩118,208 | ₩118,651 | ₩117,456 | ₩118,168 | -0.03% | 122.3만 |
|---|
| 2026.04.15 | ₩117,739 | ₩118,047 | ₩117,316 | ₩117,806 | +0.06% | 112.2만 |
|---|
| 2026.04.14 | ₩117,229 | ₩118,235 | ₩117,055 | ₩118,208 | +0.84% | 207.4만 |
|---|
| 2026.04.13 | ₩114,547 | ₩116,444 | ₩114,426 | ₩116,317 | +1.55% | 170.5만 |
|---|
| 2026.04.10 | ₩115,673 | ₩115,955 | ₩115,003 | ₩115,284 | -0.34% | 129.5만 |
|---|
| 2026.04.09 | ₩113,916 | ₩115,237 | ₩113,353 | ₩114,869 | +0.84% | 222.6만 |
|---|
| 2026.04.08 | ₩115,714 | ₩115,714 | ₩113,883 | ₩114,922 | -0.68% | 182.2만 |
|---|
| 2026.04.07 | ₩108,994 | ₩109,410 | ₩107,492 | ₩109,397 | +0.37% | 138만 |
|---|
| 2026.04.06 | ₩108,874 | ₩109,598 | ₩108,378 | ₩109,075 | +0.18% | 423.2만 |
|---|
| 2026.04.02 | ₩106,084 | ₩108,673 | ₩105,950 | ₩108,190 | +1.98% | 240.3만 |
|---|
| 2026.04.01 | ₩108,860 | ₩110,054 | ₩108,552 | ₩109,008 | +0.14% | 622.1만 |
|---|
| 2026.03.31 | ₩104,703 | ₩108,176 | ₩104,636 | ₩108,069 | +3.22% | 421만 |
|---|
| 2026.03.30 | ₩105,950 | ₩106,017 | ₩103,804 | ₩104,314 | -1.54% | 151.9만 |
|---|
| 2026.03.27 | ₩105,856 | ₩106,440 | ₩105,119 | ₩105,414 | -0.42% | 126.5만 |
|---|
| 2026.03.26 | ₩107,291 | ₩107,814 | ₩105,541 | ₩105,588 | -1.59% | 188만 |
|---|
| 2026.03.25 | ₩109,424 | ₩110,081 | ₩108,867 | ₩109,303 | -0.11% | 162만 |
|---|
| 2026.03.24 | ₩106,889 | ₩108,337 | ₩106,701 | ₩107,667 | +0.73% | 189.6만 |
|---|
| 2026.03.23 | ₩107,948 | ₩110,128 | ₩107,801 | ₩109,142 | +1.11% | 183.4만 |
|---|
| 2026.03.20 | ₩108,686 | ₩108,713 | ₩105,695 | ₩105,977 | -2.49% | 243.9만 |
|---|
| 2026.03.19 | ₩107,626 | ₩110,242 | ₩107,264 | ₩109,786 | +2.01% | 325.3만 |
|---|
| 2026.03.18 | ₩110,792 | ₩111,288 | ₩109,424 | ₩109,437 | -1.22% | 172.9만 |
|---|
| 2026.03.17 | ₩111,690 | ₩111,992 | ₩111,060 | ₩111,543 | -0.13% | 151.2만 |
|---|
| 2026.03.16 | ₩110,228 | ₩111,147 | ₩110,020 | ₩110,738 | +0.46% | 205.3만 |
|---|
| 2026.03.13 | ₩109,531 | ₩110,260 | ₩107,754 | ₩107,922 | -1.47% | 231.2만 |
|---|
| 2026.03.12 | ₩110,403 | ₩110,523 | ₩108,190 | ₩108,257 | -1.94% | 468.6만 |
|---|
| 2026.03.11 | ₩111,355 | ₩112,106 | ₩110,839 | ₩111,543 | +0.17% | 151.8만 |
|---|
| 2026.03.10 | ₩111,315 | ₩113,393 | ₩110,711 | ₩111,355 | +0.04% | 178.5만 |
|---|
| 2026.03.09 | ₩107,868 | ₩111,442 | ₩106,925 | ₩111,060 | +2.96% | 206.1만 |
|---|
| 2026.03.06 | ₩108,525 | ₩109,947 | ₩107,919 | ₩109,088 | +0.52% | 143.8만 |
|---|
| 2026.03.05 | ₩110,805 | ₩111,596 | ₩108,458 | ₩109,920 | -0.80% | 252만 |
|---|
| 2026.03.04 | ₩111,301 | ₩113,232 | ₩110,872 | ₩112,468 | +1.05% | 213.1만 |
|---|
| 2026.03.03 | ₩110,832 | ₩112,294 | ₩108,471 | ₩111,489 | +0.59% | 163.9만 |
|---|
| 2026.03.02 | ₩115,807 | ₩117,749 | ₩115,673 | ₩117,162 | +1.17% | 166.7만 |
|---|
| 2026.02.27 | ₩118,342 | ₩119,160 | ₩118,168 | ₩118,959 | +0.52% | 121.9만 |
|---|
| 2026.02.26 | ₩120,327 | ₩120,327 | ₩117,957 | ₩119,160 | -0.97% | 152.8만 |
|---|
| 2026.02.25 | ₩120,287 | ₩120,367 | ₩119,657 | ₩120,166 | -0.10% | 197.1만 |
|---|
| 2026.02.24 | ₩118,275 | ₩119,375 | ₩117,926 | ₩119,013 | +0.62% | 316.4만 |
|---|
| 2026.02.23 | ₩117,913 | ₩118,403 | ₩117,068 | ₩117,323 | -0.50% | 314만 |
|---|
| 2026.02.20 | ₩115,942 | ₩118,436 | ₩115,807 | ₩118,409 | +2.13% | 761.2만 |
|---|
| 2026.02.19 | ₩115,298 | ₩115,747 | ₩114,869 | ₩115,714 | +0.36% | 368.7만 |
|---|
| 2026.02.18 | ₩115,807 | ₩116,652 | ₩115,459 | ₩115,982 | +0.15% | 139만 |
|---|
| 2026.02.17 | ₩115,097 | ₩115,740 | ₩114,104 | ₩115,459 | +0.31% | 154.1만 |
|---|
| 2026.02.13 | ₩115,284 | ₩115,888 | ₩114,077 | ₩115,700 | +0.36% | 179.3만 |
|---|
| 2026.02.12 | ₩117,430 | ₩117,430 | ₩115,056 | ₩115,271 | -1.84% | 162.1만 |
|---|
| 2026.02.11 | ₩116,237 | ₩116,854 | ₩115,338 | ₩116,733 | +0.43% | 193.4만 |
|---|
| 2026.02.10 | ₩114,989 | ₩115,231 | ₩114,507 | ₩114,949 | -0.03% | 140.7만 |
|---|
| 2026.02.09 | ₩113,702 | ₩115,056 | ₩113,501 | ₩114,842 | +1.00% | 182.6만 |
|---|
| 2026.02.06 | ₩112,079 | ₩113,662 | ₩111,918 | ₩113,648 | +1.40% | 163.9만 |
|---|
| 2026.02.05 | ₩110,832 | ₩111,796 | ₩110,295 | ₩110,859 | +0.02% | 252.3만 |
|---|
| 2026.02.04 | ₩113,353 | ₩113,393 | ₩110,918 | ₩111,422 | -1.70% | 248.9만 |
|---|
| 2026.02.03 | ₩113,125 | ₩113,246 | ₩111,429 | ₩112,468 | -0.58% | 267.8만 |
|---|
| 2026.02.02 | ₩110,322 | ₩112,113 | ₩110,188 | ₩111,851 | +1.39% | 155.6만 |
|---|
| 2026.01.30 | ₩112,776 | ₩113,191 | ₩110,958 | ₩111,529 | -1.11% | 181.9만 |
|---|
| 2026.01.29 | ₩114,681 | ₩114,869 | ₩112,267 | ₩113,876 | -0.70% | 252.5만 |
|---|
| 2026.01.28 | ₩114,332 | ₩114,493 | ₩113,572 | ₩114,279 | -0.05% | 157.4만 |
|---|
| 2026.01.27 | ₩112,803 | ₩113,487 | ₩112,602 | ₩113,460 | +0.58% | 155.9만 |
|---|
| 2026.01.26 | ₩111,207 | ₩111,905 | ₩111,167 | ₩111,449 | +0.22% | 113.7만 |
|---|
| 2026.01.23 | ₩110,094 | ₩111,248 | ₩109,947 | ₩111,127 | +0.94% | 114.4만 |
|---|
| 2026.01.22 | ₩110,416 | ₩110,818 | ₩110,027 | ₩110,376 | -0.04% | 122.9만 |
|---|
| 2026.01.21 | ₩109,155 | ₩110,054 | ₩108,968 | ₩109,571 | +0.38% | 180만 |
|---|
| 2026.01.20 | ₩108,324 | ₩108,874 | ₩107,801 | ₩108,096 | -0.21% | 242.3만 |
|---|
| 2026.01.16 | ₩109,276 | ₩109,289 | ₩108,532 | ₩109,035 | -0.22% | 181.1만 |
|---|
| 2026.01.15 | ₩109,558 | ₩110,041 | ₩109,115 | ₩109,477 | -0.07% | 181.5만 |
|---|
| 2026.01.14 | ₩108,297 | ₩108,726 | ₩108,119 | ₩108,699 | +0.37% | 416.4만 |
|---|
| 2026.01.13 | ₩108,445 | ₩108,505 | ₩107,720 | ₩108,042 | -0.37% | 363.7만 |
|---|
| 2026.01.12 | ₩107,398 | ₩108,726 | ₩107,278 | ₩108,619 | +1.14% | 109.2만 |
|---|
| 2026.01.09 | ₩106,755 | ₩107,369 | ₩106,547 | ₩107,264 | +0.48% | 200.2만 |
|---|
| 2026.01.08 | ₩106,513 | ₩106,741 | ₩106,245 | ₩106,661 | +0.14% | 111.4만 |
|---|
| 2026.01.07 | ₩107,318 | ₩107,333 | ₩106,853 | ₩106,916 | -0.37% | 73.8만 |
|---|
| 2026.01.06 | ₩107,291 | ₩107,799 | ₩107,224 | ₩107,519 | +0.21% | 105.2만 |
|---|
| 2026.01.05 | ₩106,151 | ₩106,701 | ₩105,856 | ₩106,554 | +0.38% | 119.8만 |
|---|
| 2026.01.02 | ₩105,199 | ₩105,803 | ₩105,078 | ₩105,789 | +0.56% | 141.8만 |
|---|
| 2025.12.31 | ₩103,482 | ₩103,607 | ₩103,241 | ₩103,295 | -0.18% | 106.3만 |
|---|
| 2025.12.30 | ₩103,751 | ₩103,789 | ₩103,375 | ₩103,563 | -0.18% | 84.5만 |
|---|
| 2025.12.29 | ₩103,201 | ₩103,388 | ₩102,872 | ₩103,281 | +0.08% | 67.9만 |
|---|
| 2025.12.26 | ₩103,335 | ₩103,670 | ₩103,147 | ₩103,670 | +0.32% | 106.9만 |
|---|
| 2025.12.24 | ₩103,040 | ₩103,147 | ₩102,892 | ₩103,093 | +0.05% | 44.8만 |
|---|
| 2025.12.23 | ₩102,208 | ₩102,932 | ₩102,061 | ₩102,932 | +0.71% | 91.9만 |
|---|
| 2025.12.22 | ₩102,208 | ₩102,423 | ₩102,101 | ₩102,356 | +0.14% | 70.9만 |
|---|
| 2025.12.19 | ₩101,283 | ₩102,114 | ₩101,283 | ₩101,779 | +0.49% | 126.3만 |
|---|
| 2025.12.18 | ₩100,813 | ₩101,200 | ₩100,478 | ₩100,666 | -0.15% | 109.6만 |
|---|
| 2025.12.17 | ₩100,760 | ₩100,813 | ₩99,432 | ₩99,459 | -1.29% | 156.2만 |
|---|
| 2025.12.16 | ₩100,371 | ₩100,545 | ₩99,808 | ₩100,317 | -0.05% | 457.1만 |
|---|
| 2025.12.15 | ₩103,523 | ₩103,523 | ₩102,557 | ₩102,624 | -0.87% | 124.2만 |
|---|
| 2025.12.12 | ₩104,032 | ₩104,032 | ₩102,388 | ₩102,611 | -1.37% | 123.7만 |
|---|
| 2025.12.11 | ₩103,375 | ₩103,938 | ₩103,077 | ₩103,844 | +0.45% | 98.4만 |
|---|
| 2025.12.10 | ₩103,348 | ₩104,354 | ₩103,100 | ₩104,113 | +0.74% | 84.2만 |
|---|
| 2025.12.09 | ₩102,678 | ₩103,328 | ₩102,637 | ₩103,281 | +0.59% | 86만 |
|---|
| 2025.12.08 | ₩103,643 | ₩103,643 | ₩102,879 | ₩103,254 | -0.38% | 75.4만 |
|---|
| 2025.12.05 | ₩103,979 | ₩104,433 | ₩103,462 | ₩103,603 | -0.36% | 117만 |
|---|
| 2025.12.04 | ₩103,281 | ₩103,281 | ₩102,725 | ₩103,026 | -0.25% | 78.5만 |
|---|
| 2025.12.03 | ₩102,798 | ₩103,167 | ₩102,624 | ₩103,147 | +0.34% | 99.2만 |
|---|
| 2025.12.02 | ₩103,228 | ₩103,248 | ₩102,633 | ₩103,147 | -0.08% | 126만 |
|---|
| 2025.12.01 | ₩102,718 | ₩103,241 | ₩102,691 | ₩102,865 | +0.14% | 128.8만 |
|---|
| 2025.11.28 | ₩102,664 | ₩103,013 | ₩102,550 | ₩103,000 | +0.33% | 58.2만 |
|---|
| 2025.11.26 | ₩102,316 | ₩102,839 | ₩102,094 | ₩102,637 | +0.31% | 118.4만 |
|---|
| 2025.11.25 | ₩101,296 | ₩101,913 | ₩100,679 | ₩101,873 | +0.57% | 155.2만 |
|---|
| 2025.11.24 | ₩100,384 | ₩101,457 | ₩100,320 | ₩101,404 | +1.02% | 108.1만 |
|---|
| 2025.11.21 | ₩99,647 | ₩100,787 | ₩98,963 | ₩100,344 | +0.70% | 128.4만 |
|---|
| 2025.11.20 | ₩102,892 | ₩102,932 | ₩100,384 | ₩100,425 | -2.40% | 140.5만 |
|---|
| 2025.11.19 | ₩101,672 | ₩102,316 | ₩101,296 | ₩101,752 | +0.08% | 126.7만 |
|---|
| 2025.11.18 | ₩101,685 | ₩102,273 | ₩101,243 | ₩101,900 | +0.21% | 496.3만 |
|---|
| 2025.11.17 | ₩103,147 | ₩103,737 | ₩102,363 | ₩102,731 | -0.40% | 80.1만 |
|---|
| 2025.11.14 | ₩103,134 | ₩104,515 | ₩102,932 | ₩104,046 | +0.88% | 75.4만 |
|---|
| 2025.11.13 | ₩105,038 | ₩105,132 | ₩103,549 | ₩103,818 | -1.16% | 92.8만 |
|---|
| 2025.11.12 | ₩105,011 | ₩105,011 | ₩104,622 | ₩104,877 | -0.13% | 68.4만 |
|---|
| 2025.11.11 | ₩104,596 | ₩104,904 | ₩104,274 | ₩104,756 | +0.15% | 69.1만 |
|---|
| 2025.11.10 | ₩104,180 | ₩104,723 | ₩103,912 | ₩104,622 | +0.42% | 71.3만 |
|---|
| 2025.11.07 | ₩102,155 | ₩102,705 | ₩101,390 | ₩102,705 | +0.54% | 70.2만 |
|---|
| 2025.11.06 | ₩103,804 | ₩103,844 | ₩102,691 | ₩102,959 | -0.81% | 93.1만 |
|---|
| 2025.11.05 | ₩102,919 | ₩104,072 | ₩102,733 | ₩103,791 | +0.85% | 101.8만 |
|---|
| 2025.11.04 | ₩102,919 | ₩103,482 | ₩102,624 | ₩102,705 | -0.21% | 84만 |
|---|
| 2025.11.03 | ₩104,783 | ₩104,971 | ₩104,211 | ₩104,864 | +0.08% | 73.8만 |
|---|
| 2025.10.31 | ₩104,032 | ₩104,099 | ₩103,505 | ₩103,979 | -0.05% | 93.7만 |
|---|
| 2025.10.30 | ₩104,099 | ₩104,461 | ₩103,804 | ₩104,046 | -0.05% | 85.3만 |
|---|
| 2025.10.29 | ₩105,494 | ₩105,628 | ₩104,609 | ₩105,092 | -0.38% | 112.1만 |
|---|
| 2025.10.28 | ₩104,019 | ₩104,718 | ₩103,764 | ₩104,609 | +0.57% | 77.9만 |
|---|
| 2025.10.27 | ₩104,488 | ₩104,622 | ₩104,126 | ₩104,609 | +0.12% | 95.8만 |
|---|
| 2025.10.24 | ₩103,549 | ₩103,730 | ₩103,402 | ₩103,536 | -0.01% | 57.1만 |
|---|
| 2025.10.23 | ₩102,503 | ₩103,201 | ₩102,413 | ₩102,906 | +0.39% | 73.9만 |
|---|
| 2025.10.22 | ₩102,517 | ₩102,879 | ₩101,618 | ₩102,262 | -0.25% | 74.9만 |
|---|
| 2025.10.21 | ₩102,624 | ₩102,624 | ₩102,114 | ₩102,114 | -0.50% | 81.7만 |
|---|
| 2025.10.20 | ₩102,785 | ₩103,449 | ₩102,691 | ₩103,268 | +0.47% | 75.2만 |
|---|
| 2025.10.17 | ₩101,404 | ₩102,244 | ₩101,404 | ₩102,061 | +0.65% | 86만 |
|---|
| 2025.10.16 | ₩102,664 | ₩103,000 | ₩101,980 | ₩102,329 | -0.33% | 219.2만 |
|---|
| 2025.10.15 | ₩101,484 | ₩101,799 | ₩100,948 | ₩101,658 | +0.17% | 99.3만 |
|---|
| 2025.10.14 | ₩99,352 | ₩100,539 | ₩99,030 | ₩99,848 | +0.50% | 73만 |
|---|
| 2025.10.13 | ₩100,948 | ₩101,310 | ₩100,492 | ₩101,001 | +0.05% | 72.9만 |
|---|
| 2025.10.10 | ₩101,766 | ₩101,846 | ₩97,823 | ₩98,024 | -3.68% | 121.9만 |
|---|