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 | ₩126,340 | ₩126,447 | ₩125,750 | ₩126,192 | -0.12% | 247.8만 |
| 2026.10.08 | ₩125,790 | ₩126,125 | ₩124,355 | ₩125,026 | -0.61% | 151.9만 |
| 2026.10.07 | ₩126,930 | ₩127,561 | ₩126,440 | ₩127,318 | +0.31% | 160만 |
| 2026.10.06 | ₩129,799 | ₩129,813 | ₩128,847 | ₩128,914 | -0.68% | 130.2만 |
| 2026.10.05 | ₩129,075 | ₩129,853 | ₩128,860 | ₩129,611 | +0.42% | 113.9만 |
| 2026.10.02 | ₩127,613 | ₩128,210 | ₩127,036 | ₩127,935 | +0.25% | 143.5만 |
| 2026.10.01 | ₩125,964 | ₩126,447 | ₩124,906 | ₩126,125 | +0.13% | 196.4만 |
| 2026.09.30 | ₩126,769 | ₩126,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,071 |
| -0.55% |
| 140.4만 |
| 2026.09.29 | ₩126,863 | ₩127,245 | ₩126,299 | ₩127,117 | +0.20% | 155.4만 |
|---|
| 2026.09.28 | ₩126,608 | ₩127,211 | ₩125,555 | ₩126,648 | +0.03% | 158.1만 |
|---|
| 2026.09.25 | ₩127,399 | ₩128,029 | ₩126,860 | ₩127,694 | +0.23% | 160만 |
|---|
| 2026.09.24 | ₩126,930 | ₩127,198 | ₩125,911 | ₩126,433 | -0.39% | 172.5만 |
|---|
| 2026.09.23 | ₩128,472 | ₩128,565 | ₩126,809 | ₩127,037 | -1.12% | 218.4만 |
|---|
| 2026.09.22 | ₩128,445 | ₩129,933 | ₩128,418 | ₩129,705 | +0.98% | 449.4만 |
|---|
| 2026.09.21 | ₩128,458 | ₩129,370 | ₩127,982 | ₩129,169 | +0.55% | 144.1만 |
|---|
| 2026.09.18 | ₩125,951 | ₩126,420 | ₩125,524 | ₩126,380 | +0.34% | 125만 |
|---|
| 2026.09.17 | ₩125,884 | ₩126,413 | ₩125,770 | ₩126,179 | +0.23% | 164.2만 |
|---|
| 2026.09.16 | ₩125,213 | ₩125,441 | ₩123,188 | ₩123,926 | -1.03% | 140.5만 |
|---|
| 2026.09.15 | ₩124,731 | ₩124,838 | ₩123,772 | ₩124,087 | -0.52% | 133.9만 |
|---|
| 2026.09.14 | ₩124,704 | ₩125,696 | ₩124,409 | ₩124,891 | +0.15% | 116.3만 |
|---|
| 2026.09.11 | ₩128,136 | ₩128,257 | ₩127,526 | ₩127,855 | -0.22% | 123.1만 |
|---|
| 2026.09.10 | ₩126,983 | ₩127,097 | ₩126,192 | ₩126,232 | -0.59% | 146.6만 |
|---|
| 2026.09.09 | ₩129,209 | ₩129,719 | ₩128,431 | ₩128,780 | -0.33% | 189.4만 |
|---|
| 2026.09.08 | ₩129,437 | ₩129,719 | ₩128,901 | ₩128,995 | -0.34% | 137.8만 |
|---|
| 2026.09.04 | ₩128,284 | ₩129,853 | ₩128,190 | ₩129,813 | +1.19% | 177.3만 |
|---|
| 2026.09.03 | ₩127,198 | ₩127,908 | ₩126,447 | ₩127,868 | +0.53% | 110.4만 |
|---|
| 2026.09.02 | ₩126,460 | ₩127,178 | ₩126,433 | ₩127,131 | +0.53% | 138.1만 |
|---|
| 2026.09.01 | ₩126,728 | ₩127,432 | ₩125,978 | ₩126,393 | -0.26% | 124만 |
|---|
| 2026.08.31 | ₩127,238 | ₩127,426 | ₩126,380 | ₩126,702 | -0.42% | 128.8만 |
|---|
| 2026.08.28 | ₩128,083 | ₩128,431 | ₩126,688 | ₩127,010 | -0.84% | 163.8만 |
|---|
| 2026.08.27 | ₩127,560 | ₩127,750 | ₩126,889 | ₩127,667 | +0.08% | 136.2만 |
|---|
| 2026.08.26 | ₩127,064 | ₩127,439 | ₩126,755 | ₩126,836 | -0.18% | 162.4만 |
|---|
| 2026.08.25 | ₩126,219 | ₩127,064 | ₩125,971 | ₩127,023 | +0.64% | 132만 |
|---|
| 2026.08.24 | ₩125,508 | ₩125,508 | ₩124,214 | ₩124,851 | -0.52% | 173.7만 |
|---|
| 2026.08.21 | ₩126,943 | ₩126,943 | ₩126,165 | ₩126,366 | -0.45% | 150.6만 |
|---|
| 2026.08.20 | ₩124,677 | ₩125,884 | ₩124,663 | ₩125,428 | +0.60% | 187.5만 |
|---|
| 2026.08.19 | ₩125,589 | ₩125,750 | ₩124,382 | ₩124,771 | -0.65% | 185.3만 |
|---|
| 2026.08.18 | ₩124,382 | ₩124,932 | ₩123,215 | ₩123,416 | -0.78% | 239.6만 |
|---|
| 2026.08.17 | ₩126,769 | ₩127,895 | ₩126,621 | ₩126,728 | -0.03% | 153.4만 |
|---|
| 2026.08.14 | ₩126,071 | ₩126,435 | ₩125,300 | ₩125,589 | -0.38% | 144만 |
|---|
| 2026.08.13 | ₩125,388 | ₩126,405 | ₩125,160 | ₩125,870 | +0.38% | 245.8만 |
|---|
| 2026.08.12 | ₩125,843 | ₩125,843 | ₩125,066 | ₩125,374 | -0.37% | 153.1만 |
|---|
| 2026.08.11 | ₩124,047 | ₩124,127 | ₩123,108 | ₩123,470 | -0.46% | 121.6만 |
|---|
| 2026.08.10 | ₩123,215 | ₩123,564 | ₩122,867 | ₩123,188 | -0.02% | 112만 |
|---|
| 2026.08.07 | ₩124,355 | ₩124,503 | ₩122,666 | ₩123,725 | -0.51% | 139만 |
|---|
| 2026.08.06 | ₩122,129 | ₩123,872 | ₩121,754 | ₩122,920 | +0.65% | 188.3만 |
|---|
| 2026.08.05 | ₩123,899 | ₩124,529 | ₩123,483 | ₩123,604 | -0.24% | 157만 |
|---|
| 2026.08.04 | ₩122,773 | ₩124,422 | ₩122,545 | ₩124,167 | +1.14% | 159.3만 |
|---|
| 2026.08.03 | ₩119,689 | ₩121,137 | ₩119,059 | ₩120,989 | +1.09% | 173.5만 |
|---|
| 2026.07.31 | ₩121,754 | ₩121,955 | ₩118,918 | ₩120,024 | -1.42% | 252.1만 |
|---|
| 2026.07.30 | ₩117,610 | ₩120,078 | ₩117,329 | ₩119,903 | +1.95% | 276.9만 |
|---|
| 2026.07.29 | ₩116,497 | ₩118,106 | ₩114,660 | ₩115,143 | -1.16% | 361.6만 |
|---|
| 2026.07.28 | ₩117,087 | ₩118,428 | ₩116,363 | ₩117,664 | +0.49% | 152.1만 |
|---|
| 2026.07.27 | ₩121,003 | ₩121,204 | ₩118,576 | ₩120,051 | -0.79% | 138.8만 |
|---|
| 2026.07.24 | ₩121,030 | ₩121,177 | ₩119,594 | ₩119,729 | -1.07% | 165.5만 |
|---|
| 2026.07.23 | ₩121,848 | ₩122,773 | ₩120,922 | ₩121,968 | +0.10% | 149.7만 |
|---|
| 2026.07.22 | ₩122,156 | ₩123,242 | ₩122,129 | ₩122,813 | +0.54% | 193.1만 |
|---|
| 2026.07.21 | ₩122,384 | ₩123,188 | ₩121,901 | ₩122,961 | +0.47% | 233만 |
|---|
| 2026.07.20 | ₩120,627 | ₩120,869 | ₩119,608 | ₩119,729 | -0.74% | 166.8만 |
|---|
| 2026.07.17 | ₩118,013 | ₩120,835 | ₩117,329 | ₩119,689 | +1.42% | 355.8만 |
|---|
| 2026.07.16 | ₩121,553 | ₩122,196 | ₩120,788 | ₩121,204 | -0.29% | 123.5만 |
|---|
| 2026.07.15 | ₩124,127 | ₩124,328 | ₩121,687 | ₩123,363 | -0.62% | 149.8만 |
|---|
| 2026.07.14 | ₩123,778 | ₩124,181 | ₩122,920 | ₩123,939 | +0.13% | 156.6만 |
|---|
| 2026.07.13 | ₩123,363 | ₩123,530 | ₩121,888 | ₩122,022 | -1.09% | 155만 |
|---|
| 2026.07.10 | ₩125,723 | ₩126,514 | ₩125,012 | ₩126,232 | +0.41% | 267.1만 |
|---|
| 2026.07.09 | ₩125,911 | ₩126,366 | ₩125,334 | ₩126,004 | +0.07% | 329.3만 |
|---|
| 2026.07.08 | ₩123,162 | ₩125,086 | ₩122,753 | ₩125,026 | +1.51% | 171.5만 |
|---|
| 2026.07.07 | ₩124,757 | ₩125,346 | ₩123,309 | ₩124,154 | -0.48% | 140.6만 |
|---|
| 2026.07.06 | ₩127,037 | ₩128,190 | ₩127,023 | ₩127,801 | +0.60% | 275.9만 |
|---|
| 2026.07.02 | ₩125,911 | ₩127,184 | ₩122,372 | ₩123,953 | -1.55% | 243.7만 |
|---|
| 2026.07.01 | ₩126,340 | ₩127,329 | ₩125,321 | ₩125,428 | -0.72% | 188.1만 |
|---|
| 2026.06.30 | ₩127,828 | ₩129,558 | ₩127,546 | ₩129,383 | +1.22% | 141.9만 |
|---|
| 2026.06.29 | ₩126,594 | ₩127,560 | ₩124,549 | ₩127,520 | +0.73% | 99.7만 |
|---|
| 2026.06.26 | ₩125,455 | ₩127,841 | ₩125,280 | ₩126,581 | +0.90% | 127.8만 |
|---|
| 2026.06.25 | ₩130,161 | ₩130,222 | ₩127,077 | ₩128,217 | -1.49% | 140.6만 |
|---|
| 2026.06.24 | ₩127,386 | ₩127,841 | ₩125,911 | ₩127,091 | -0.23% | 147.1만 |
|---|
| 2026.06.23 | ₩127,144 | ₩128,901 | ₩126,809 | ₩126,983 | -0.13% | 139.5만 |
|---|
| 2026.06.22 | ₩134,653 | ₩135,203 | ₩133,890 | ₩134,331 | -0.24% | 151.1만 |
|---|
| 2026.06.18 | ₩132,481 | ₩134,090 | ₩132,387 | ₩133,701 | +0.92% | 144.7만 |
|---|
| 2026.06.17 | ₩131,690 | ₩132,521 | ₩129,504 | ₩129,598 | -1.59% | 143만 |
|---|
| 2026.06.16 | ₩131,408 | ₩132,079 | ₩129,826 | ₩129,947 | -1.11% | 127.5만 |
|---|
| 2026.06.15 | ₩132,079 | ₩132,508 | ₩131,475 | ₩132,293 | +0.16% | 115만 |
|---|
| 2026.06.12 | ₩127,801 | ₩129,004 | ₩126,876 | ₩128,351 | +0.43% | 98.5만 |
|---|
| 2026.06.11 | ₩123,644 | ₩128,220 | ₩123,356 | ₩127,815 | +3.37% | 162만 |
|---|
| 2026.06.10 | ₩123,376 | ₩125,307 | ₩122,042 | ₩122,210 | -0.95% | 203.4만 |
|---|
| 2026.06.09 | ₩126,997 | ₩127,278 | ₩120,922 | ₩124,288 | -2.13% | 210.3만 |
|---|
| 2026.06.08 | ₩125,421 | ₩126,004 | ₩124,590 | ₩125,012 | -0.33% | 196.5만 |
|---|
| 2026.06.05 | ₩126,554 | ₩126,956 | ₩121,975 | ₩122,330 | -3.34% | 259.3만 |
|---|
| 2026.06.04 | ₩129,786 | ₩131,167 | ₩128,801 | ₩130,765 | +0.75% | 145.9만 |
|---|
| 2026.06.03 | ₩133,138 | ₩133,361 | ₩131,220 | ₩131,676 | -1.10% | 213.2만 |
|---|
| 2026.06.02 | ₩132,548 | ₩133,648 | ₩132,253 | ₩133,527 | +0.74% | 163.6만 |
|---|
| 2026.06.01 | ₩131,301 | ₩133,299 | ₩130,604 | ₩132,588 | +0.98% | 183.8만 |
|---|
| 2026.05.29 | ₩130,563 | ₩130,993 | ₩129,678 | ₩129,987 | -0.44% | 234.1만 |
|---|
| 2026.05.28 | ₩128,257 | ₩130,329 | ₩127,707 | ₩130,040 | +1.39% | 482.8만 |
|---|
| 2026.05.27 | ₩130,228 | ₩130,449 | ₩128,492 | ₩129,437 | -0.61% | 184.6만 |
|---|
| 2026.05.26 | ₩128,633 | ₩130,108 | ₩128,619 | ₩129,960 | +1.03% | 224.3만 |
|---|
| 2026.05.22 | ₩125,227 | ₩125,723 | ₩124,583 | ₩124,771 | -0.36% | 146.8만 |
|---|
| 2026.05.21 | ₩123,483 | ₩125,388 | ₩123,175 | ₩124,851 | +1.11% | 425.5만 |
|---|
| 2026.05.20 | ₩121,781 | ₩123,752 | ₩121,566 | ₩123,671 | +1.55% | 235.9만 |
|---|
| 2026.05.19 | ₩120,198 | ₩122,424 | ₩119,823 | ₩121,311 | +0.93% | 243.1만 |
|---|
| 2026.05.18 | ₩124,248 | ₩124,261 | ₩121,566 | ₩122,652 | -1.28% | 187.4만 |
|---|
| 2026.05.15 | ₩123,685 | ₩123,939 | ₩122,572 | ₩123,202 | -0.39% | 144.2만 |
|---|
| 2026.05.14 | ₩126,728 | ₩127,687 | ₩126,433 | ₩127,426 | +0.55% | 150.2만 |
|---|
| 2026.05.13 | ₩126,246 | ₩127,694 | ₩125,589 | ₩127,225 | +0.78% | 137.8만 |
|---|
| 2026.05.12 | ₩125,696 | ₩126,112 | ₩123,256 | ₩124,865 | -0.66% | 280.6만 |
|---|
| 2026.05.11 | ₩128,270 | ₩128,827 | ₩127,855 | ₩128,498 | +0.18% | 151.5만 |
|---|
| 2026.05.08 | ₩127,225 | ₩128,284 | ₩127,158 | ₩128,270 | +0.82% | 141.4만 |
|---|
| 2026.05.07 | ₩127,560 | ₩127,560 | ₩125,455 | ₩125,696 | -1.46% | 275.6만 |
|---|
| 2026.05.06 | ₩125,991 | ₩127,184 | ₩125,455 | ₩127,091 | +0.87% | 181.9만 |
|---|
| 2026.05.05 | ₩123,068 | ₩124,107 | ₩122,893 | ₩123,671 | +0.49% | 225.2만 |
|---|
| 2026.05.04 | ₩121,700 | ₩122,598 | ₩120,627 | ₩121,191 | -0.42% | 212.4만 |
|---|
| 2026.05.01 | ₩120,963 | ₩122,438 | ₩120,869 | ₩121,392 | +0.35% | 128.2만 |
|---|
| 2026.04.30 | ₩119,863 | ₩121,459 | ₩119,166 | ₩121,164 | +1.09% | 243.3만 |
|---|
| 2026.04.29 | ₩119,474 | ₩119,474 | ₩118,289 | ₩118,764 | -0.59% | 120.2만 |
|---|
| 2026.04.28 | ₩118,750 | ₩119,380 | ₩118,267 | ₩119,099 | +0.29% | 201.8만 |
|---|
| 2026.04.27 | ₩120,493 | ₩120,694 | ₩119,749 | ₩119,997 | -0.41% | 119.8만 |
|---|
| 2026.04.24 | ₩119,555 | ₩120,614 | ₩119,327 | ₩120,399 | +0.71% | 131.9만 |
|---|
| 2026.04.23 | ₩119,005 | ₩119,595 | ₩117,007 | ₩118,241 | -0.64% | 146.2만 |
|---|
| 2026.04.22 | ₩119,514 | ₩120,520 | ₩119,354 | ₩120,440 | +0.77% | 170만 |
|---|
| 2026.04.21 | ₩119,944 | ₩120,037 | ₩117,865 | ₩117,999 | -1.62% | 126.1만 |
|---|
| 2026.04.20 | ₩119,501 | ₩119,836 | ₩119,012 | ₩119,662 | +0.13% | 168.3만 |
|---|
| 2026.04.17 | ₩120,332 | ₩121,600 | ₩120,104 | ₩120,560 | +0.19% | 147.1만 |
|---|
| 2026.04.16 | ₩118,187 | ₩118,629 | ₩117,435 | ₩118,147 | -0.03% | 122.3만 |
|---|
| 2026.04.15 | ₩117,718 | ₩118,026 | ₩117,295 | ₩117,785 | +0.06% | 112.2만 |
|---|
| 2026.04.14 | ₩117,208 | ₩118,214 | ₩117,034 | ₩118,187 | +0.84% | 207.4만 |
|---|
| 2026.04.13 | ₩114,526 | ₩116,424 | ₩114,406 | ₩116,296 | +1.55% | 170.5만 |
|---|
| 2026.04.10 | ₩115,653 | ₩115,934 | ₩114,982 | ₩115,264 | -0.34% | 129.5만 |
|---|
| 2026.04.09 | ₩113,896 | ₩115,217 | ₩113,333 | ₩114,848 | +0.84% | 222.6만 |
|---|
| 2026.04.08 | ₩115,693 | ₩115,693 | ₩113,863 | ₩114,902 | -0.68% | 182.2만 |
|---|
| 2026.04.07 | ₩108,975 | ₩109,391 | ₩107,473 | ₩109,377 | +0.37% | 138만 |
|---|
| 2026.04.06 | ₩108,854 | ₩109,578 | ₩108,358 | ₩109,055 | +0.18% | 423.2만 |
|---|
| 2026.04.02 | ₩106,065 | ₩108,653 | ₩105,931 | ₩108,170 | +1.98% | 240.3만 |
|---|
| 2026.04.01 | ₩108,841 | ₩110,034 | ₩108,532 | ₩108,988 | +0.14% | 622.1만 |
|---|
| 2026.03.31 | ₩104,684 | ₩108,157 | ₩104,617 | ₩108,050 | +3.22% | 421만 |
|---|
| 2026.03.30 | ₩105,931 | ₩105,998 | ₩103,786 | ₩104,295 | -1.54% | 151.9만 |
|---|
| 2026.03.27 | ₩105,837 | ₩106,421 | ₩105,100 | ₩105,395 | -0.42% | 126.5만 |
|---|
| 2026.03.26 | ₩107,272 | ₩107,795 | ₩105,522 | ₩105,569 | -1.59% | 188만 |
|---|
| 2026.03.25 | ₩109,404 | ₩110,061 | ₩108,848 | ₩109,283 | -0.11% | 162만 |
|---|
| 2026.03.24 | ₩106,870 | ₩108,318 | ₩106,682 | ₩107,647 | +0.73% | 189.6만 |
|---|
| 2026.03.23 | ₩107,929 | ₩110,108 | ₩107,782 | ₩109,122 | +1.11% | 183.4만 |
|---|
| 2026.03.20 | ₩108,667 | ₩108,693 | ₩105,676 | ₩105,958 | -2.49% | 243.9만 |
|---|
| 2026.03.19 | ₩107,607 | ₩110,222 | ₩107,245 | ₩109,766 | +2.01% | 325.3만 |
|---|
| 2026.03.18 | ₩110,772 | ₩111,268 | ₩109,404 | ₩109,417 | -1.22% | 172.9만 |
|---|
| 2026.03.17 | ₩111,670 | ₩111,972 | ₩111,040 | ₩111,523 | -0.13% | 151.2만 |
|---|
| 2026.03.16 | ₩110,209 | ₩111,127 | ₩110,001 | ₩110,718 | +0.46% | 205.3만 |
|---|
| 2026.03.13 | ₩109,511 | ₩110,241 | ₩107,735 | ₩107,902 | -1.47% | 231.2만 |
|---|
| 2026.03.12 | ₩110,383 | ₩110,504 | ₩108,170 | ₩108,237 | -1.94% | 468.6만 |
|---|
| 2026.03.11 | ₩111,335 | ₩112,086 | ₩110,819 | ₩111,523 | +0.17% | 151.8만 |
|---|
| 2026.03.10 | ₩111,295 | ₩113,373 | ₩110,691 | ₩111,335 | +0.04% | 178.5만 |
|---|
| 2026.03.09 | ₩107,849 | ₩111,422 | ₩106,906 | ₩111,040 | +2.96% | 206.1만 |
|---|
| 2026.03.06 | ₩108,506 | ₩109,927 | ₩107,900 | ₩109,069 | +0.52% | 143.8만 |
|---|
| 2026.03.05 | ₩110,785 | ₩111,576 | ₩108,439 | ₩109,900 | -0.80% | 252만 |
|---|
| 2026.03.04 | ₩111,281 | ₩113,212 | ₩110,852 | ₩112,448 | +1.05% | 213.1만 |
|---|
| 2026.03.03 | ₩110,812 | ₩112,274 | ₩108,452 | ₩111,469 | +0.59% | 163.9만 |
|---|
| 2026.03.02 | ₩115,787 | ₩117,728 | ₩115,653 | ₩117,141 | +1.17% | 166.7만 |
|---|
| 2026.02.27 | ₩118,321 | ₩119,139 | ₩118,147 | ₩118,938 | +0.52% | 121.9만 |
|---|
| 2026.02.26 | ₩120,306 | ₩120,306 | ₩117,936 | ₩119,139 | -0.97% | 152.8만 |
|---|
| 2026.02.25 | ₩120,265 | ₩120,346 | ₩119,635 | ₩120,145 | -0.10% | 197.1만 |
|---|
| 2026.02.24 | ₩118,254 | ₩119,354 | ₩117,905 | ₩118,991 | +0.62% | 316.4만 |
|---|
| 2026.02.23 | ₩117,892 | ₩118,381 | ₩117,047 | ₩117,302 | -0.50% | 314만 |
|---|
| 2026.02.20 | ₩115,921 | ₩118,415 | ₩115,787 | ₩118,388 | +2.13% | 761.2만 |
|---|
| 2026.02.19 | ₩115,277 | ₩115,726 | ₩114,848 | ₩115,693 | +0.36% | 368.7만 |
|---|
| 2026.02.18 | ₩115,787 | ₩116,631 | ₩115,438 | ₩115,961 | +0.15% | 139만 |
|---|
| 2026.02.17 | ₩115,076 | ₩115,720 | ₩114,084 | ₩115,438 | +0.31% | 154.1만 |
|---|
| 2026.02.13 | ₩115,264 | ₩115,867 | ₩114,057 | ₩115,679 | +0.36% | 179.3만 |
|---|
| 2026.02.12 | ₩117,409 | ₩117,409 | ₩115,036 | ₩115,250 | -1.84% | 162.1만 |
|---|
| 2026.02.11 | ₩116,216 | ₩116,833 | ₩115,317 | ₩116,712 | +0.43% | 193.4만 |
|---|
| 2026.02.10 | ₩114,969 | ₩115,210 | ₩114,486 | ₩114,929 | -0.03% | 140.7만 |
|---|
| 2026.02.09 | ₩113,682 | ₩115,036 | ₩113,480 | ₩114,821 | +1.00% | 182.6만 |
|---|
| 2026.02.06 | ₩112,059 | ₩113,641 | ₩111,898 | ₩113,628 | +1.40% | 163.9만 |
|---|
| 2026.02.05 | ₩110,812 | ₩111,776 | ₩110,276 | ₩110,839 | +0.02% | 252.3만 |
|---|
| 2026.02.04 | ₩113,333 | ₩113,373 | ₩110,898 | ₩111,402 | -1.70% | 248.9만 |
|---|
| 2026.02.03 | ₩113,105 | ₩113,226 | ₩111,409 | ₩112,448 | -0.58% | 267.8만 |
|---|
| 2026.02.02 | ₩110,302 | ₩112,093 | ₩110,168 | ₩111,831 | +1.39% | 155.6만 |
|---|
| 2026.01.30 | ₩112,756 | ₩113,171 | ₩110,938 | ₩111,509 | -1.11% | 181.9만 |
|---|
| 2026.01.29 | ₩114,660 | ₩114,848 | ₩112,247 | ₩113,856 | -0.70% | 252.5만 |
|---|
| 2026.01.28 | ₩114,312 | ₩114,473 | ₩113,551 | ₩114,258 | -0.05% | 157.4만 |
|---|
| 2026.01.27 | ₩112,783 | ₩113,467 | ₩112,582 | ₩113,440 | +0.58% | 155.9만 |
|---|
| 2026.01.26 | ₩111,187 | ₩111,885 | ₩111,147 | ₩111,429 | +0.22% | 113.7만 |
|---|
| 2026.01.23 | ₩110,074 | ₩111,228 | ₩109,927 | ₩111,107 | +0.94% | 114.4만 |
|---|
| 2026.01.22 | ₩110,396 | ₩110,799 | ₩110,007 | ₩110,356 | -0.04% | 122.9만 |
|---|
| 2026.01.21 | ₩109,136 | ₩110,034 | ₩108,948 | ₩109,552 | +0.38% | 180만 |
|---|
| 2026.01.20 | ₩108,304 | ₩108,854 | ₩107,782 | ₩108,077 | -0.21% | 242.3만 |
|---|
| 2026.01.16 | ₩109,257 | ₩109,270 | ₩108,512 | ₩109,015 | -0.22% | 181.1만 |
|---|
| 2026.01.15 | ₩109,538 | ₩110,021 | ₩109,096 | ₩109,458 | -0.07% | 181.5만 |
|---|
| 2026.01.14 | ₩108,278 | ₩108,707 | ₩108,099 | ₩108,680 | +0.37% | 416.4만 |
|---|
| 2026.01.13 | ₩108,425 | ₩108,486 | ₩107,701 | ₩108,023 | -0.37% | 363.7만 |
|---|
| 2026.01.12 | ₩107,379 | ₩108,707 | ₩107,259 | ₩108,599 | +1.14% | 109.2만 |
|---|
| 2026.01.09 | ₩106,736 | ₩107,350 | ₩106,528 | ₩107,245 | +0.48% | 200.2만 |
|---|
| 2026.01.08 | ₩106,494 | ₩106,722 | ₩106,226 | ₩106,642 | +0.14% | 111.4만 |
|---|
| 2026.01.07 | ₩107,299 | ₩107,314 | ₩106,834 | ₩106,897 | -0.37% | 73.8만 |
|---|
| 2026.01.06 | ₩107,272 | ₩107,780 | ₩107,205 | ₩107,500 | +0.21% | 105.2만 |
|---|
| 2026.01.05 | ₩106,132 | ₩106,682 | ₩105,837 | ₩106,535 | +0.38% | 119.8만 |
|---|
| 2026.01.02 | ₩105,180 | ₩105,784 | ₩105,060 | ₩105,770 | +0.56% | 141.8만 |
|---|
| 2025.12.31 | ₩103,464 | ₩103,589 | ₩103,222 | ₩103,276 | -0.18% | 106.3만 |
|---|
| 2025.12.30 | ₩103,732 | ₩103,771 | ₩103,357 | ₩103,544 | -0.18% | 84.5만 |
|---|
| 2025.12.29 | ₩103,182 | ₩103,370 | ₩102,854 | ₩103,263 | +0.08% | 67.9만 |
|---|
| 2025.12.26 | ₩103,316 | ₩103,652 | ₩103,129 | ₩103,652 | +0.32% | 106.9만 |
|---|
| 2025.12.24 | ₩103,021 | ₩103,129 | ₩102,874 | ₩103,075 | +0.05% | 44.8만 |
|---|
| 2025.12.23 | ₩102,190 | ₩102,914 | ₩102,042 | ₩102,914 | +0.71% | 91.9만 |
|---|
| 2025.12.22 | ₩102,190 | ₩102,405 | ₩102,083 | ₩102,337 | +0.14% | 70.9만 |
|---|
| 2025.12.19 | ₩101,265 | ₩102,096 | ₩101,265 | ₩101,761 | +0.49% | 126.3만 |
|---|
| 2025.12.18 | ₩100,795 | ₩101,182 | ₩100,460 | ₩100,648 | -0.15% | 109.6만 |
|---|
| 2025.12.17 | ₩100,742 | ₩100,795 | ₩99,414 | ₩99,441 | -1.29% | 156.2만 |
|---|
| 2025.12.16 | ₩100,353 | ₩100,527 | ₩99,790 | ₩100,299 | -0.05% | 457.1만 |
|---|
| 2025.12.15 | ₩103,504 | ₩103,504 | ₩102,539 | ₩102,606 | -0.87% | 124.2만 |
|---|
| 2025.12.12 | ₩104,014 | ₩104,014 | ₩102,370 | ₩102,592 | -1.37% | 123.7만 |
|---|
| 2025.12.11 | ₩103,357 | ₩103,920 | ₩103,059 | ₩103,826 | +0.45% | 98.4만 |
|---|
| 2025.12.10 | ₩103,330 | ₩104,335 | ₩103,082 | ₩104,094 | +0.74% | 84.2만 |
|---|
| 2025.12.09 | ₩102,659 | ₩103,310 | ₩102,619 | ₩103,263 | +0.59% | 86만 |
|---|
| 2025.12.08 | ₩103,625 | ₩103,625 | ₩102,860 | ₩103,236 | -0.38% | 75.4만 |
|---|
| 2025.12.05 | ₩103,960 | ₩104,415 | ₩103,444 | ₩103,585 | -0.36% | 117만 |
|---|
| 2025.12.04 | ₩103,263 | ₩103,263 | ₩102,706 | ₩103,008 | -0.25% | 78.5만 |
|---|
| 2025.12.03 | ₩102,780 | ₩103,149 | ₩102,606 | ₩103,129 | +0.34% | 99.2만 |
|---|
| 2025.12.02 | ₩103,209 | ₩103,229 | ₩102,615 | ₩103,129 | -0.08% | 126만 |
|---|
| 2025.12.01 | ₩102,700 | ₩103,222 | ₩102,673 | ₩102,847 | +0.14% | 128.8만 |
|---|
| 2025.11.28 | ₩102,646 | ₩102,995 | ₩102,532 | ₩102,981 | +0.33% | 58.2만 |
|---|
| 2025.11.26 | ₩102,297 | ₩102,820 | ₩102,076 | ₩102,619 | +0.31% | 118.4만 |
|---|
| 2025.11.25 | ₩101,278 | ₩101,895 | ₩100,661 | ₩101,855 | +0.57% | 155.2만 |
|---|
| 2025.11.24 | ₩100,366 | ₩101,439 | ₩100,302 | ₩101,385 | +1.02% | 108.1만 |
|---|
| 2025.11.21 | ₩99,629 | ₩100,769 | ₩98,945 | ₩100,326 | +0.70% | 128.4만 |
|---|
| 2025.11.20 | ₩102,874 | ₩102,914 | ₩100,366 | ₩100,407 | -2.40% | 140.5만 |
|---|
| 2025.11.19 | ₩101,654 | ₩102,297 | ₩101,278 | ₩101,734 | +0.08% | 126.7만 |
|---|
| 2025.11.18 | ₩101,667 | ₩102,254 | ₩101,225 | ₩101,882 | +0.21% | 496.3만 |
|---|
| 2025.11.17 | ₩103,129 | ₩103,719 | ₩102,344 | ₩102,713 | -0.40% | 80.1만 |
|---|
| 2025.11.14 | ₩103,115 | ₩104,496 | ₩102,914 | ₩104,027 | +0.88% | 75.4만 |
|---|
| 2025.11.13 | ₩105,019 | ₩105,113 | ₩103,531 | ₩103,799 | -1.16% | 92.8만 |
|---|
| 2025.11.12 | ₩104,992 | ₩104,992 | ₩104,604 | ₩104,858 | -0.13% | 68.4만 |
|---|
| 2025.11.11 | ₩104,577 | ₩104,885 | ₩104,255 | ₩104,738 | +0.15% | 69.1만 |
|---|
| 2025.11.10 | ₩104,161 | ₩104,704 | ₩103,893 | ₩104,604 | +0.42% | 71.3만 |
|---|
| 2025.11.07 | ₩102,136 | ₩102,686 | ₩101,372 | ₩102,686 | +0.54% | 70.2만 |
|---|
| 2025.11.06 | ₩103,786 | ₩103,826 | ₩102,673 | ₩102,941 | -0.81% | 93.1만 |
|---|
| 2025.11.05 | ₩102,901 | ₩104,054 | ₩102,714 | ₩103,772 | +0.85% | 101.8만 |
|---|
| 2025.11.04 | ₩102,901 | ₩103,464 | ₩102,606 | ₩102,686 | -0.21% | 84만 |
|---|
| 2025.11.03 | ₩104,765 | ₩104,952 | ₩104,192 | ₩104,845 | +0.08% | 73.8만 |
|---|
| 2025.10.31 | ₩104,014 | ₩104,081 | ₩103,487 | ₩103,960 | -0.05% | 93.7만 |
|---|
| 2025.10.30 | ₩104,081 | ₩104,443 | ₩103,786 | ₩104,027 | -0.05% | 85.3만 |
|---|
| 2025.10.29 | ₩105,475 | ₩105,609 | ₩104,590 | ₩105,073 | -0.38% | 112.1만 |
|---|
| 2025.10.28 | ₩104,000 | ₩104,699 | ₩103,745 | ₩104,590 | +0.57% | 77.9만 |
|---|
| 2025.10.27 | ₩104,470 | ₩104,604 | ₩104,107 | ₩104,590 | +0.12% | 95.8만 |
|---|
| 2025.10.24 | ₩103,531 | ₩103,712 | ₩103,383 | ₩103,517 | -0.01% | 57.1만 |
|---|
| 2025.10.23 | ₩102,485 | ₩103,182 | ₩102,395 | ₩102,887 | +0.39% | 73.9만 |
|---|
| 2025.10.22 | ₩102,498 | ₩102,860 | ₩101,600 | ₩102,244 | -0.25% | 74.9만 |
|---|
| 2025.10.21 | ₩102,606 | ₩102,606 | ₩102,096 | ₩102,096 | -0.50% | 81.7만 |
|---|
| 2025.10.20 | ₩102,767 | ₩103,430 | ₩102,673 | ₩103,249 | +0.47% | 75.2만 |
|---|
| 2025.10.17 | ₩101,385 | ₩102,226 | ₩101,385 | ₩102,042 | +0.65% | 86만 |
|---|
| 2025.10.16 | ₩102,646 | ₩102,981 | ₩101,962 | ₩102,311 | -0.33% | 219.2만 |
|---|
| 2025.10.15 | ₩101,466 | ₩101,781 | ₩100,930 | ₩101,640 | +0.17% | 99.3만 |
|---|
| 2025.10.14 | ₩99,334 | ₩100,521 | ₩99,012 | ₩99,830 | +0.50% | 73만 |
|---|
| 2025.10.13 | ₩100,930 | ₩101,292 | ₩100,474 | ₩100,983 | +0.05% | 72.9만 |
|---|
| 2025.10.10 | ₩101,747 | ₩101,828 | ₩97,805 | ₩98,006 | -3.68% | 121.9만 |
|---|