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 | ₩126,055 | ₩126,162 | ₩125,466 | ₩125,908 | -0.12% | 247.8만 |
| 2026.10.08 | ₩125,507 | ₩125,841 | ₩124,075 | ₩124,744 | -0.61% | 151.9만 |
| 2026.10.07 | ₩126,644 | ₩127,274 | ₩126,155 | ₩127,032 | +0.31% | 160만 |
| 2026.10.06 | ₩129,507 | ₩129,520 | ₩128,557 | ₩128,624 | -0.68% | 130.2만 |
| 2026.10.05 | ₩128,784 | ₩129,560 | ₩128,570 | ₩129,319 | +0.42% | 113.9만 |
| 2026.10.02 | ₩127,326 | ₩127,921 | ₩126,749 | ₩127,647 | +0.25% | 143.5만 |
| 2026.10.01 | ₩125,680 | ₩126,162 | ₩124,625 | ₩125,841 | +0.13% | 196.4만 |
| 2026.09.30 | ₩126,483 | ₩126,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,787 |
| -0.55% |
| 140.4만 |
| 2026.09.29 | ₩126,577 | ₩126,958 | ₩126,015 | ₩126,831 | +0.20% | 155.4만 |
|---|
| 2026.09.28 | ₩126,323 | ₩126,925 | ₩125,272 | ₩126,363 | +0.03% | 158.1만 |
|---|
| 2026.09.25 | ₩127,112 | ₩127,741 | ₩126,574 | ₩127,406 | +0.23% | 160만 |
|---|
| 2026.09.24 | ₩126,644 | ₩126,911 | ₩125,627 | ₩126,149 | -0.39% | 172.5만 |
|---|
| 2026.09.23 | ₩128,182 | ₩128,276 | ₩126,523 | ₩126,751 | -1.12% | 218.4만 |
|---|
| 2026.09.22 | ₩128,156 | ₩129,641 | ₩128,129 | ₩129,413 | +0.98% | 449.4만 |
|---|
| 2026.09.21 | ₩128,169 | ₩129,079 | ₩127,694 | ₩128,878 | +0.55% | 144.1만 |
|---|
| 2026.09.18 | ₩125,667 | ₩126,135 | ₩125,242 | ₩126,095 | +0.34% | 125만 |
|---|
| 2026.09.17 | ₩125,600 | ₩126,129 | ₩125,486 | ₩125,895 | +0.23% | 164.2만 |
|---|
| 2026.09.16 | ₩124,931 | ₩125,159 | ₩122,911 | ₩123,647 | -1.03% | 140.5만 |
|---|
| 2026.09.15 | ₩124,450 | ₩124,557 | ₩123,493 | ₩123,807 | -0.52% | 133.9만 |
|---|
| 2026.09.14 | ₩124,423 | ₩125,413 | ₩124,129 | ₩124,610 | +0.15% | 116.3만 |
|---|
| 2026.09.11 | ₩127,848 | ₩127,968 | ₩127,239 | ₩127,567 | -0.22% | 123.1만 |
|---|
| 2026.09.10 | ₩126,697 | ₩126,811 | ₩125,908 | ₩125,948 | -0.59% | 146.6만 |
|---|
| 2026.09.09 | ₩128,918 | ₩129,427 | ₩128,142 | ₩128,490 | -0.33% | 189.4만 |
|---|
| 2026.09.08 | ₩129,146 | ₩129,427 | ₩128,610 | ₩128,704 | -0.34% | 137.8만 |
|---|
| 2026.09.04 | ₩127,995 | ₩129,560 | ₩127,901 | ₩129,520 | +1.19% | 177.3만 |
|---|
| 2026.09.03 | ₩126,911 | ₩127,620 | ₩126,162 | ₩127,580 | +0.53% | 110.4만 |
|---|
| 2026.09.02 | ₩126,175 | ₩126,891 | ₩126,149 | ₩126,844 | +0.53% | 138.1만 |
|---|
| 2026.09.01 | ₩126,443 | ₩127,145 | ₩125,694 | ₩126,109 | -0.26% | 124만 |
|---|
| 2026.08.31 | ₩126,951 | ₩127,139 | ₩126,095 | ₩126,416 | -0.42% | 128.8만 |
|---|
| 2026.08.28 | ₩127,794 | ₩128,142 | ₩126,403 | ₩126,724 | -0.84% | 163.8만 |
|---|
| 2026.08.27 | ₩127,273 | ₩127,463 | ₩126,604 | ₩127,380 | +0.08% | 136.2만 |
|---|
| 2026.08.26 | ₩126,778 | ₩127,152 | ₩126,470 | ₩126,550 | -0.18% | 162.4만 |
|---|
| 2026.08.25 | ₩125,935 | ₩126,778 | ₩125,687 | ₩126,737 | +0.64% | 132만 |
|---|
| 2026.08.24 | ₩125,226 | ₩125,226 | ₩123,935 | ₩124,570 | -0.52% | 173.7만 |
|---|
| 2026.08.21 | ₩126,657 | ₩126,657 | ₩125,881 | ₩126,082 | -0.45% | 150.6만 |
|---|
| 2026.08.20 | ₩124,396 | ₩125,600 | ₩124,383 | ₩125,145 | +0.60% | 187.5만 |
|---|
| 2026.08.19 | ₩125,306 | ₩125,466 | ₩124,102 | ₩124,490 | -0.65% | 185.3만 |
|---|
| 2026.08.18 | ₩124,102 | ₩124,650 | ₩122,938 | ₩123,138 | -0.78% | 239.6만 |
|---|
| 2026.08.17 | ₩126,483 | ₩127,607 | ₩126,336 | ₩126,443 | -0.03% | 153.4만 |
|---|
| 2026.08.14 | ₩125,787 | ₩126,150 | ₩125,018 | ₩125,306 | -0.38% | 144만 |
|---|
| 2026.08.13 | ₩125,105 | ₩126,121 | ₩124,878 | ₩125,587 | +0.38% | 245.8만 |
|---|
| 2026.08.12 | ₩125,560 | ₩125,560 | ₩124,784 | ₩125,092 | -0.37% | 153.1만 |
|---|
| 2026.08.11 | ₩123,767 | ₩123,848 | ₩122,831 | ₩123,192 | -0.46% | 121.6만 |
|---|
| 2026.08.10 | ₩122,938 | ₩123,286 | ₩122,590 | ₩122,911 | -0.02% | 112만 |
|---|
| 2026.08.07 | ₩124,075 | ₩124,222 | ₩122,389 | ₩123,446 | -0.51% | 139만 |
|---|
| 2026.08.06 | ₩121,854 | ₩123,593 | ₩121,480 | ₩122,643 | +0.65% | 188.3만 |
|---|
| 2026.08.05 | ₩123,620 | ₩124,249 | ₩123,205 | ₩123,326 | -0.24% | 157만 |
|---|
| 2026.08.04 | ₩122,496 | ₩124,142 | ₩122,269 | ₩123,888 | +1.14% | 159.3만 |
|---|
| 2026.08.03 | ₩119,419 | ₩120,864 | ₩118,790 | ₩120,717 | +1.09% | 173.5만 |
|---|
| 2026.07.31 | ₩121,480 | ₩121,680 | ₩118,650 | ₩119,754 | -1.42% | 252.1만 |
|---|
| 2026.07.30 | ₩117,345 | ₩119,807 | ₩117,065 | ₩119,633 | +1.95% | 276.9만 |
|---|
| 2026.07.29 | ₩116,235 | ₩117,840 | ₩114,402 | ₩114,884 | -1.16% | 361.6만 |
|---|
| 2026.07.28 | ₩116,824 | ₩118,162 | ₩116,101 | ₩117,399 | +0.49% | 152.1만 |
|---|
| 2026.07.27 | ₩120,730 | ₩120,931 | ₩118,309 | ₩119,780 | -0.79% | 138.8만 |
|---|
| 2026.07.24 | ₩120,757 | ₩120,904 | ₩119,324 | ₩119,459 | -1.07% | 165.5만 |
|---|
| 2026.07.23 | ₩121,573 | ₩122,496 | ₩120,650 | ₩121,694 | +0.10% | 149.7만 |
|---|
| 2026.07.22 | ₩121,881 | ₩122,965 | ₩121,854 | ₩122,536 | +0.54% | 193.1만 |
|---|
| 2026.07.21 | ₩122,108 | ₩122,911 | ₩121,627 | ₩122,684 | +0.47% | 233만 |
|---|
| 2026.07.20 | ₩120,356 | ₩120,597 | ₩119,339 | ₩119,459 | -0.74% | 166.8만 |
|---|
| 2026.07.17 | ₩117,747 | ₩120,563 | ₩117,065 | ₩119,419 | +1.42% | 355.8만 |
|---|
| 2026.07.16 | ₩121,279 | ₩121,921 | ₩120,516 | ₩120,931 | -0.29% | 123.5만 |
|---|
| 2026.07.15 | ₩123,848 | ₩124,048 | ₩121,413 | ₩123,085 | -0.62% | 149.8만 |
|---|
| 2026.07.14 | ₩123,500 | ₩123,901 | ₩122,643 | ₩123,660 | +0.13% | 156.6만 |
|---|
| 2026.07.13 | ₩123,085 | ₩123,252 | ₩121,613 | ₩121,747 | -1.09% | 155만 |
|---|
| 2026.07.10 | ₩125,440 | ₩126,229 | ₩124,731 | ₩125,948 | +0.41% | 267.1만 |
|---|
| 2026.07.09 | ₩125,627 | ₩126,082 | ₩125,052 | ₩125,721 | +0.07% | 329.3만 |
|---|
| 2026.07.08 | ₩122,884 | ₩124,804 | ₩122,476 | ₩124,744 | +1.51% | 171.5만 |
|---|
| 2026.07.07 | ₩124,476 | ₩125,064 | ₩123,031 | ₩123,874 | -0.48% | 140.6만 |
|---|
| 2026.07.06 | ₩126,751 | ₩127,901 | ₩126,737 | ₩127,513 | +0.60% | 275.9만 |
|---|
| 2026.07.02 | ₩125,627 | ₩126,898 | ₩122,096 | ₩123,674 | -1.55% | 243.7만 |
|---|
| 2026.07.01 | ₩126,055 | ₩127,042 | ₩125,038 | ₩125,145 | -0.72% | 188.1만 |
|---|
| 2026.06.30 | ₩127,540 | ₩129,266 | ₩127,259 | ₩129,092 | +1.22% | 141.9만 |
|---|
| 2026.06.29 | ₩126,309 | ₩127,273 | ₩124,269 | ₩127,232 | +0.73% | 99.7만 |
|---|
| 2026.06.26 | ₩125,172 | ₩127,553 | ₩124,998 | ₩126,296 | +0.90% | 127.8만 |
|---|
| 2026.06.25 | ₩129,868 | ₩129,928 | ₩126,791 | ₩127,928 | -1.49% | 140.6만 |
|---|
| 2026.06.24 | ₩127,099 | ₩127,553 | ₩125,627 | ₩126,804 | -0.23% | 147.1만 |
|---|
| 2026.06.23 | ₩126,858 | ₩128,610 | ₩126,523 | ₩126,697 | -0.13% | 139.5만 |
|---|
| 2026.06.22 | ₩134,350 | ₩134,898 | ₩133,589 | ₩134,029 | -0.24% | 151.1만 |
|---|
| 2026.06.18 | ₩132,183 | ₩133,788 | ₩132,089 | ₩133,400 | +0.92% | 144.7만 |
|---|
| 2026.06.17 | ₩131,393 | ₩132,223 | ₩129,212 | ₩129,306 | -1.59% | 143만 |
|---|
| 2026.06.16 | ₩131,112 | ₩131,781 | ₩129,534 | ₩129,654 | -1.11% | 127.5만 |
|---|
| 2026.06.15 | ₩131,781 | ₩132,209 | ₩131,179 | ₩131,995 | +0.16% | 115만 |
|---|
| 2026.06.12 | ₩127,513 | ₩128,713 | ₩126,590 | ₩128,062 | +0.43% | 98.5만 |
|---|
| 2026.06.11 | ₩123,366 | ₩127,931 | ₩123,078 | ₩127,527 | +3.37% | 162만 |
|---|
| 2026.06.10 | ₩123,098 | ₩125,025 | ₩121,767 | ₩121,934 | -0.95% | 203.4만 |
|---|
| 2026.06.09 | ₩126,711 | ₩126,992 | ₩120,650 | ₩124,008 | -2.13% | 210.3만 |
|---|
| 2026.06.08 | ₩125,139 | ₩125,721 | ₩124,309 | ₩124,731 | -0.33% | 196.5만 |
|---|
| 2026.06.05 | ₩126,269 | ₩126,670 | ₩121,700 | ₩122,055 | -3.34% | 259.3만 |
|---|
| 2026.06.04 | ₩129,493 | ₩130,871 | ₩128,511 | ₩130,470 | +0.75% | 145.9만 |
|---|
| 2026.06.03 | ₩132,838 | ₩133,060 | ₩130,925 | ₩131,380 | -1.10% | 213.2만 |
|---|
| 2026.06.02 | ₩132,249 | ₩133,346 | ₩131,955 | ₩133,226 | +0.74% | 163.6만 |
|---|
| 2026.06.01 | ₩131,005 | ₩132,999 | ₩130,310 | ₩132,290 | +0.98% | 183.8만 |
|---|
| 2026.05.29 | ₩130,269 | ₩130,698 | ₩129,386 | ₩129,694 | -0.44% | 234.1만 |
|---|
| 2026.05.28 | ₩127,968 | ₩130,035 | ₩127,420 | ₩129,748 | +1.39% | 482.8만 |
|---|
| 2026.05.27 | ₩129,935 | ₩130,156 | ₩128,202 | ₩129,146 | -0.61% | 184.6만 |
|---|
| 2026.05.26 | ₩128,343 | ₩129,814 | ₩128,329 | ₩129,667 | +1.03% | 224.3만 |
|---|
| 2026.05.22 | ₩124,945 | ₩125,440 | ₩124,302 | ₩124,490 | -0.36% | 146.8만 |
|---|
| 2026.05.21 | ₩123,205 | ₩125,105 | ₩122,898 | ₩124,570 | +1.11% | 425.5만 |
|---|
| 2026.05.20 | ₩121,506 | ₩123,473 | ₩121,292 | ₩123,393 | +1.55% | 235.9만 |
|---|
| 2026.05.19 | ₩119,928 | ₩122,148 | ₩119,553 | ₩121,038 | +0.93% | 243.1만 |
|---|
| 2026.05.18 | ₩123,968 | ₩123,981 | ₩121,292 | ₩122,376 | -1.28% | 187.4만 |
|---|
| 2026.05.15 | ₩123,406 | ₩123,660 | ₩122,296 | ₩122,924 | -0.39% | 144.2만 |
|---|
| 2026.05.14 | ₩126,443 | ₩127,400 | ₩126,149 | ₩127,139 | +0.55% | 150.2만 |
|---|
| 2026.05.13 | ₩125,961 | ₩127,406 | ₩125,306 | ₩126,938 | +0.78% | 137.8만 |
|---|
| 2026.05.12 | ₩125,413 | ₩125,828 | ₩122,978 | ₩124,583 | -0.66% | 280.6만 |
|---|
| 2026.05.11 | ₩127,982 | ₩128,537 | ₩127,567 | ₩128,209 | +0.18% | 151.5만 |
|---|
| 2026.05.08 | ₩126,938 | ₩127,995 | ₩126,871 | ₩127,982 | +0.82% | 141.4만 |
|---|
| 2026.05.07 | ₩127,273 | ₩127,273 | ₩125,172 | ₩125,413 | -1.46% | 275.6만 |
|---|
| 2026.05.06 | ₩125,707 | ₩126,898 | ₩125,172 | ₩126,804 | +0.87% | 181.9만 |
|---|
| 2026.05.05 | ₩122,791 | ₩123,827 | ₩122,617 | ₩123,393 | +0.49% | 225.2만 |
|---|
| 2026.05.04 | ₩121,426 | ₩122,322 | ₩120,356 | ₩120,918 | -0.42% | 212.4만 |
|---|
| 2026.05.01 | ₩120,690 | ₩122,162 | ₩120,597 | ₩121,118 | +0.35% | 128.2만 |
|---|
| 2026.04.30 | ₩119,593 | ₩121,185 | ₩118,897 | ₩120,891 | +1.09% | 243.3만 |
|---|
| 2026.04.29 | ₩119,205 | ₩119,205 | ₩118,022 | ₩118,496 | -0.59% | 120.2만 |
|---|
| 2026.04.28 | ₩118,483 | ₩119,111 | ₩118,001 | ₩118,831 | +0.29% | 201.8만 |
|---|
| 2026.04.27 | ₩120,222 | ₩120,423 | ₩119,479 | ₩119,727 | -0.41% | 119.8만 |
|---|
| 2026.04.24 | ₩119,285 | ₩120,342 | ₩119,058 | ₩120,128 | +0.71% | 131.9만 |
|---|
| 2026.04.23 | ₩118,737 | ₩119,326 | ₩116,743 | ₩117,974 | -0.64% | 146.2만 |
|---|
| 2026.04.22 | ₩119,245 | ₩120,249 | ₩119,085 | ₩120,168 | +0.77% | 170만 |
|---|
| 2026.04.21 | ₩119,673 | ₩119,767 | ₩117,600 | ₩117,733 | -1.62% | 126.1만 |
|---|
| 2026.04.20 | ₩119,232 | ₩119,566 | ₩118,744 | ₩119,392 | +0.13% | 168.3만 |
|---|
| 2026.04.17 | ₩120,061 | ₩121,326 | ₩119,834 | ₩120,289 | +0.19% | 147.1만 |
|---|
| 2026.04.16 | ₩117,921 | ₩118,362 | ₩117,170 | ₩117,881 | -0.03% | 122.3만 |
|---|
| 2026.04.15 | ₩117,452 | ₩117,760 | ₩117,031 | ₩117,519 | +0.06% | 112.2만 |
|---|
| 2026.04.14 | ₩116,944 | ₩117,948 | ₩116,770 | ₩117,921 | +0.84% | 207.4만 |
|---|
| 2026.04.13 | ₩114,268 | ₩116,161 | ₩114,148 | ₩116,034 | +1.55% | 170.5만 |
|---|
| 2026.04.10 | ₩115,392 | ₩115,673 | ₩114,723 | ₩115,004 | -0.34% | 129.5만 |
|---|
| 2026.04.09 | ₩113,640 | ₩114,957 | ₩113,078 | ₩114,589 | +0.84% | 222.6만 |
|---|
| 2026.04.08 | ₩115,432 | ₩115,432 | ₩113,606 | ₩114,643 | -0.68% | 182.2만 |
|---|
| 2026.04.07 | ₩108,730 | ₩109,144 | ₩107,231 | ₩109,131 | +0.37% | 138만 |
|---|
| 2026.04.06 | ₩108,609 | ₩109,332 | ₩108,114 | ₩108,810 | +0.18% | 423.2만 |
|---|
| 2026.04.02 | ₩105,826 | ₩108,408 | ₩105,693 | ₩107,927 | +1.98% | 240.3만 |
|---|
| 2026.04.01 | ₩108,596 | ₩109,786 | ₩108,288 | ₩108,743 | +0.14% | 622.1만 |
|---|
| 2026.03.31 | ₩104,448 | ₩107,913 | ₩104,381 | ₩107,806 | +3.22% | 421만 |
|---|
| 2026.03.30 | ₩105,693 | ₩105,759 | ₩103,552 | ₩104,060 | -1.54% | 151.9만 |
|---|
| 2026.03.27 | ₩105,599 | ₩106,181 | ₩104,863 | ₩105,157 | -0.42% | 126.5만 |
|---|
| 2026.03.26 | ₩107,030 | ₩107,552 | ₩105,284 | ₩105,331 | -1.59% | 188만 |
|---|
| 2026.03.25 | ₩109,158 | ₩109,813 | ₩108,602 | ₩109,037 | -0.11% | 162만 |
|---|
| 2026.03.24 | ₩106,629 | ₩108,074 | ₩106,442 | ₩107,405 | +0.73% | 189.6만 |
|---|
| 2026.03.23 | ₩107,686 | ₩109,860 | ₩107,539 | ₩108,877 | +1.11% | 183.4만 |
|---|
| 2026.03.20 | ₩108,422 | ₩108,449 | ₩105,438 | ₩105,719 | -2.49% | 243.9만 |
|---|
| 2026.03.19 | ₩107,365 | ₩109,974 | ₩107,004 | ₩109,519 | +2.01% | 325.3만 |
|---|
| 2026.03.18 | ₩110,522 | ₩111,017 | ₩109,158 | ₩109,171 | -1.22% | 172.9만 |
|---|
| 2026.03.17 | ₩111,419 | ₩111,720 | ₩110,790 | ₩111,271 | -0.13% | 151.2만 |
|---|
| 2026.03.16 | ₩109,960 | ₩110,877 | ₩109,753 | ₩110,469 | +0.46% | 205.3만 |
|---|
| 2026.03.13 | ₩109,265 | ₩109,992 | ₩107,492 | ₩107,659 | -1.47% | 231.2만 |
|---|
| 2026.03.12 | ₩110,134 | ₩110,255 | ₩107,927 | ₩107,994 | -1.94% | 468.6만 |
|---|
| 2026.03.11 | ₩111,084 | ₩111,833 | ₩110,569 | ₩111,271 | +0.17% | 151.8만 |
|---|
| 2026.03.10 | ₩111,044 | ₩113,118 | ₩110,442 | ₩111,084 | +0.04% | 178.5만 |
|---|
| 2026.03.09 | ₩107,606 | ₩111,171 | ₩106,665 | ₩110,790 | +2.96% | 206.1만 |
|---|
| 2026.03.06 | ₩108,261 | ₩109,679 | ₩107,657 | ₩108,823 | +0.52% | 143.8만 |
|---|
| 2026.03.05 | ₩110,536 | ₩111,325 | ₩108,194 | ₩109,653 | -0.80% | 252만 |
|---|
| 2026.03.04 | ₩111,031 | ₩112,957 | ₩110,603 | ₩112,195 | +1.05% | 213.1만 |
|---|
| 2026.03.03 | ₩110,562 | ₩112,021 | ₩108,208 | ₩111,218 | +0.59% | 163.9만 |
|---|
| 2026.03.02 | ₩115,526 | ₩117,463 | ₩115,392 | ₩116,877 | +1.17% | 166.7만 |
|---|
| 2026.02.27 | ₩118,055 | ₩118,871 | ₩117,881 | ₩118,670 | +0.52% | 121.9만 |
|---|
| 2026.02.26 | ₩120,035 | ₩120,035 | ₩117,671 | ₩118,871 | -0.97% | 152.8만 |
|---|
| 2026.02.25 | ₩119,994 | ₩120,075 | ₩119,366 | ₩119,874 | -0.10% | 197.1만 |
|---|
| 2026.02.24 | ₩117,988 | ₩119,085 | ₩117,640 | ₩118,723 | +0.62% | 316.4만 |
|---|
| 2026.02.23 | ₩117,626 | ₩118,115 | ₩116,784 | ₩117,038 | -0.50% | 314만 |
|---|
| 2026.02.20 | ₩115,660 | ₩118,148 | ₩115,526 | ₩118,121 | +2.13% | 761.2만 |
|---|
| 2026.02.19 | ₩115,018 | ₩115,466 | ₩114,589 | ₩115,432 | +0.36% | 368.7만 |
|---|
| 2026.02.18 | ₩115,526 | ₩116,369 | ₩115,178 | ₩115,700 | +0.15% | 139만 |
|---|
| 2026.02.17 | ₩114,817 | ₩115,459 | ₩113,827 | ₩115,178 | +0.31% | 154.1만 |
|---|
| 2026.02.13 | ₩115,004 | ₩115,606 | ₩113,800 | ₩115,419 | +0.36% | 179.3만 |
|---|
| 2026.02.12 | ₩117,145 | ₩117,145 | ₩114,777 | ₩114,991 | -1.84% | 162.1만 |
|---|
| 2026.02.11 | ₩115,954 | ₩116,569 | ₩115,058 | ₩116,449 | +0.43% | 193.4만 |
|---|
| 2026.02.10 | ₩114,710 | ₩114,951 | ₩114,228 | ₩114,670 | -0.03% | 140.7만 |
|---|
| 2026.02.09 | ₩113,425 | ₩114,777 | ₩113,225 | ₩114,563 | +1.00% | 182.6만 |
|---|
| 2026.02.06 | ₩111,807 | ₩113,385 | ₩111,646 | ₩113,372 | +1.40% | 163.9만 |
|---|
| 2026.02.05 | ₩110,562 | ₩111,524 | ₩110,027 | ₩110,589 | +0.02% | 252.3만 |
|---|
| 2026.02.04 | ₩113,078 | ₩113,118 | ₩110,648 | ₩111,151 | -1.70% | 248.9만 |
|---|
| 2026.02.03 | ₩112,850 | ₩112,971 | ₩111,158 | ₩112,195 | -0.58% | 267.8만 |
|---|
| 2026.02.02 | ₩110,054 | ₩111,840 | ₩109,920 | ₩111,579 | +1.39% | 155.6만 |
|---|
| 2026.01.30 | ₩112,502 | ₩112,916 | ₩110,688 | ₩111,258 | -1.11% | 181.9만 |
|---|
| 2026.01.29 | ₩114,402 | ₩114,589 | ₩111,994 | ₩113,599 | -0.70% | 252.5만 |
|---|
| 2026.01.28 | ₩114,054 | ₩114,215 | ₩113,296 | ₩114,001 | -0.05% | 157.4만 |
|---|
| 2026.01.27 | ₩112,529 | ₩113,211 | ₩112,328 | ₩113,185 | +0.58% | 155.9만 |
|---|
| 2026.01.26 | ₩110,937 | ₩111,633 | ₩110,897 | ₩111,178 | +0.22% | 113.7만 |
|---|
| 2026.01.23 | ₩109,827 | ₩110,977 | ₩109,679 | ₩110,857 | +0.94% | 114.4만 |
|---|
| 2026.01.22 | ₩110,148 | ₩110,549 | ₩109,760 | ₩110,108 | -0.04% | 122.9만 |
|---|
| 2026.01.21 | ₩108,890 | ₩109,786 | ₩108,703 | ₩109,305 | +0.38% | 180만 |
|---|
| 2026.01.20 | ₩108,061 | ₩108,609 | ₩107,539 | ₩107,833 | -0.21% | 242.3만 |
|---|
| 2026.01.16 | ₩109,010 | ₩109,024 | ₩108,268 | ₩108,770 | -0.22% | 181.1만 |
|---|
| 2026.01.15 | ₩109,291 | ₩109,773 | ₩108,850 | ₩109,211 | -0.07% | 181.5만 |
|---|
| 2026.01.14 | ₩108,034 | ₩108,462 | ₩107,856 | ₩108,435 | +0.37% | 416.4만 |
|---|
| 2026.01.13 | ₩108,181 | ₩108,241 | ₩107,459 | ₩107,780 | -0.37% | 363.7만 |
|---|
| 2026.01.12 | ₩107,137 | ₩108,462 | ₩107,017 | ₩108,355 | +1.14% | 109.2만 |
|---|
| 2026.01.09 | ₩106,495 | ₩107,108 | ₩106,288 | ₩107,004 | +0.48% | 200.2만 |
|---|
| 2026.01.08 | ₩106,254 | ₩106,482 | ₩105,987 | ₩106,402 | +0.14% | 111.4만 |
|---|
| 2026.01.07 | ₩107,057 | ₩107,072 | ₩106,593 | ₩106,656 | -0.37% | 73.8만 |
|---|
| 2026.01.06 | ₩107,030 | ₩107,537 | ₩106,964 | ₩107,258 | +0.21% | 105.2만 |
|---|
| 2026.01.05 | ₩105,893 | ₩106,442 | ₩105,599 | ₩106,295 | +0.38% | 119.8만 |
|---|
| 2026.01.02 | ₩104,943 | ₩105,545 | ₩104,823 | ₩105,532 | +0.56% | 141.8만 |
|---|
| 2025.12.31 | ₩103,231 | ₩103,355 | ₩102,990 | ₩103,044 | -0.18% | 106.3만 |
|---|
| 2025.12.30 | ₩103,498 | ₩103,537 | ₩103,124 | ₩103,311 | -0.18% | 84.5만 |
|---|
| 2025.12.29 | ₩102,950 | ₩103,137 | ₩102,622 | ₩103,030 | +0.08% | 67.9만 |
|---|
| 2025.12.26 | ₩103,084 | ₩103,418 | ₩102,896 | ₩103,418 | +0.32% | 106.9만 |
|---|
| 2025.12.24 | ₩102,789 | ₩102,896 | ₩102,642 | ₩102,843 | +0.05% | 44.8만 |
|---|
| 2025.12.23 | ₩101,960 | ₩102,682 | ₩101,813 | ₩102,682 | +0.71% | 91.9만 |
|---|
| 2025.12.22 | ₩101,960 | ₩102,174 | ₩101,853 | ₩102,107 | +0.14% | 70.9만 |
|---|
| 2025.12.19 | ₩101,037 | ₩101,866 | ₩101,037 | ₩101,532 | +0.49% | 126.3만 |
|---|
| 2025.12.18 | ₩100,568 | ₩100,954 | ₩100,234 | ₩100,421 | -0.15% | 109.6만 |
|---|
| 2025.12.17 | ₩100,515 | ₩100,568 | ₩99,190 | ₩99,217 | -1.29% | 156.2만 |
|---|
| 2025.12.16 | ₩100,127 | ₩100,301 | ₩99,565 | ₩100,073 | -0.05% | 457.1만 |
|---|
| 2025.12.15 | ₩103,271 | ₩103,271 | ₩102,308 | ₩102,375 | -0.87% | 124.2만 |
|---|
| 2025.12.12 | ₩103,779 | ₩103,779 | ₩102,139 | ₩102,361 | -1.37% | 123.7만 |
|---|
| 2025.12.11 | ₩103,124 | ₩103,686 | ₩102,827 | ₩103,592 | +0.45% | 98.4만 |
|---|
| 2025.12.10 | ₩103,097 | ₩104,100 | ₩102,850 | ₩103,860 | +0.74% | 84.2만 |
|---|
| 2025.12.09 | ₩102,428 | ₩103,077 | ₩102,388 | ₩103,030 | +0.59% | 86만 |
|---|
| 2025.12.08 | ₩103,391 | ₩103,391 | ₩102,629 | ₩103,003 | -0.38% | 75.4만 |
|---|
| 2025.12.05 | ₩103,726 | ₩104,179 | ₩103,211 | ₩103,351 | -0.36% | 117만 |
|---|
| 2025.12.04 | ₩103,030 | ₩103,030 | ₩102,475 | ₩102,776 | -0.25% | 78.5만 |
|---|
| 2025.12.03 | ₩102,549 | ₩102,916 | ₩102,375 | ₩102,896 | +0.34% | 99.2만 |
|---|
| 2025.12.02 | ₩102,977 | ₩102,997 | ₩102,384 | ₩102,896 | -0.08% | 126만 |
|---|
| 2025.12.01 | ₩102,468 | ₩102,990 | ₩102,441 | ₩102,615 | +0.14% | 128.8만 |
|---|
| 2025.11.28 | ₩102,415 | ₩102,763 | ₩102,301 | ₩102,749 | +0.33% | 58.2만 |
|---|
| 2025.11.26 | ₩102,067 | ₩102,589 | ₩101,846 | ₩102,388 | +0.31% | 118.4만 |
|---|
| 2025.11.25 | ₩101,050 | ₩101,665 | ₩100,435 | ₩101,625 | +0.57% | 155.2만 |
|---|
| 2025.11.24 | ₩100,140 | ₩101,211 | ₩100,076 | ₩101,157 | +1.02% | 108.1만 |
|---|
| 2025.11.21 | ₩99,404 | ₩100,542 | ₩98,722 | ₩100,100 | +0.70% | 128.4만 |
|---|
| 2025.11.20 | ₩102,642 | ₩102,682 | ₩100,140 | ₩100,180 | -2.40% | 140.5만 |
|---|
| 2025.11.19 | ₩101,425 | ₩102,067 | ₩101,050 | ₩101,505 | +0.08% | 126.7만 |
|---|
| 2025.11.18 | ₩101,438 | ₩102,024 | ₩100,997 | ₩101,652 | +0.21% | 496.3만 |
|---|
| 2025.11.17 | ₩102,896 | ₩103,485 | ₩102,114 | ₩102,482 | -0.40% | 80.1만 |
|---|
| 2025.11.14 | ₩102,883 | ₩104,261 | ₩102,682 | ₩103,793 | +0.88% | 75.4만 |
|---|
| 2025.11.13 | ₩104,783 | ₩104,876 | ₩103,298 | ₩103,565 | -1.16% | 92.8만 |
|---|
| 2025.11.12 | ₩104,756 | ₩104,756 | ₩104,368 | ₩104,622 | -0.13% | 68.4만 |
|---|
| 2025.11.11 | ₩104,341 | ₩104,649 | ₩104,020 | ₩104,502 | +0.15% | 69.1만 |
|---|
| 2025.11.10 | ₩103,927 | ₩104,468 | ₩103,659 | ₩104,368 | +0.42% | 71.3만 |
|---|
| 2025.11.07 | ₩101,906 | ₩102,455 | ₩101,144 | ₩102,455 | +0.54% | 70.2만 |
|---|
| 2025.11.06 | ₩103,552 | ₩103,592 | ₩102,441 | ₩102,709 | -0.81% | 93.1만 |
|---|
| 2025.11.05 | ₩102,669 | ₩103,819 | ₩102,483 | ₩103,539 | +0.85% | 101.8만 |
|---|
| 2025.11.04 | ₩102,669 | ₩103,231 | ₩102,375 | ₩102,455 | -0.21% | 84만 |
|---|
| 2025.11.03 | ₩104,529 | ₩104,716 | ₩103,957 | ₩104,609 | +0.08% | 73.8만 |
|---|
| 2025.10.31 | ₩103,779 | ₩103,846 | ₩103,254 | ₩103,726 | -0.05% | 93.7만 |
|---|
| 2025.10.30 | ₩103,846 | ₩104,207 | ₩103,552 | ₩103,793 | -0.05% | 85.3만 |
|---|
| 2025.10.29 | ₩105,238 | ₩105,371 | ₩104,355 | ₩104,836 | -0.38% | 112.1만 |
|---|
| 2025.10.28 | ₩103,766 | ₩104,463 | ₩103,512 | ₩104,355 | +0.57% | 77.9만 |
|---|
| 2025.10.27 | ₩104,234 | ₩104,368 | ₩103,873 | ₩104,355 | +0.12% | 95.8만 |
|---|
| 2025.10.24 | ₩103,298 | ₩103,478 | ₩103,151 | ₩103,284 | -0.01% | 57.1만 |
|---|
| 2025.10.23 | ₩102,254 | ₩102,950 | ₩102,165 | ₩102,656 | +0.39% | 73.9만 |
|---|
| 2025.10.22 | ₩102,268 | ₩102,629 | ₩101,371 | ₩102,013 | -0.25% | 74.9만 |
|---|
| 2025.10.21 | ₩102,375 | ₩102,375 | ₩101,866 | ₩101,866 | -0.50% | 81.7만 |
|---|
| 2025.10.20 | ₩102,535 | ₩103,197 | ₩102,441 | ₩103,017 | +0.47% | 75.2만 |
|---|
| 2025.10.17 | ₩101,157 | ₩101,996 | ₩101,157 | ₩101,813 | +0.65% | 86만 |
|---|
| 2025.10.16 | ₩102,415 | ₩102,749 | ₩101,732 | ₩102,080 | -0.33% | 219.2만 |
|---|
| 2025.10.15 | ₩101,237 | ₩101,552 | ₩100,702 | ₩101,411 | +0.17% | 99.3만 |
|---|
| 2025.10.14 | ₩99,110 | ₩100,294 | ₩98,789 | ₩99,605 | +0.50% | 73만 |
|---|
| 2025.10.13 | ₩100,702 | ₩101,063 | ₩100,247 | ₩100,756 | +0.05% | 72.9만 |
|---|
| 2025.10.10 | ₩101,518 | ₩101,599 | ₩97,585 | ₩97,786 | -3.68% | 121.9만 |
|---|