시장 데이터를 불러오는 중
전체 종목
Avantis Emerging Markets Value ETF 과거 주가
Avantis Emerging Markets Value ETF · AVES · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis Emerging Markets Value ETF · AVES · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩87,584 | ₩87,852 | ₩87,423 | ₩87,852 | +0.31% | 3.9만 |
| 2026.10.08 | ₩87,235 | ₩87,530 | ₩86,632 | ₩86,900 | -0.38% | 8.8만 |
| 2026.10.07 | ₩88,039 | ₩88,281 | ₩87,704 | ₩88,093 | +0.06% | 5만 |
| 2026.10.06 | ₩89,353 | ₩89,406 | ₩88,984 | ₩89,044 | -0.34% | 6.7만 |
| 2026.10.05 | ₩88,790 | ₩89,185 | ₩88,736 | ₩88,937 | +0.17% | 8.3만 |
| 2026.10.02 | ₩87,798 | ₩88,415 | ₩87,798 | ₩88,214 | +0.47% | 8.6만 |
| 2026.10.01 | ₩86,820 | ₩86,940 | ₩86,123 | ₩86,833 | +0.02% | 6.6만 |
| 2026.09.30 | ₩87,785 | ₩87,845 | ₩87,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,275 |
| -0.58% |
| 7.8만 |
| 2026.09.29 | ₩87,597 | ₩87,905 | ₩87,302 | ₩87,825 | +0.26% | 8.3만 |
|---|
| 2026.09.28 | ₩87,678 | ₩88,026 | ₩87,155 | ₩87,798 | +0.14% | 8.4만 |
|---|
| 2026.09.25 | ₩87,544 | ₩87,959 | ₩87,262 | ₩87,718 | +0.20% | 7.8만 |
|---|
| 2026.09.24 | ₩87,343 | ₩87,611 | ₩86,833 | ₩86,940 | -0.46% | 5.6만 |
|---|
| 2026.09.23 | ₩88,214 | ₩88,227 | ₩87,322 | ₩87,490 | -0.82% | 7만 |
|---|
| 2026.09.22 | ₩88,616 | ₩89,219 | ₩88,616 | ₩89,058 | +0.50% | 7.5만 |
|---|
| 2026.09.21 | ₩88,482 | ₩89,178 | ₩88,482 | ₩89,031 | +0.62% | 8.9만 |
|---|
| 2026.09.18 | ₩87,396 | ₩87,590 | ₩87,048 | ₩87,356 | -0.05% | 7.7만 |
|---|
| 2026.09.17 | ₩87,731 | ₩88,053 | ₩87,664 | ₩87,678 | -0.06% | 8.9만 |
|---|
| 2026.09.16 | ₩87,075 | ₩87,503 | ₩85,976 | ₩86,458 | -0.71% | 8.2만 |
|---|
| 2026.09.15 | ₩87,128 | ₩87,168 | ₩86,532 | ₩86,766 | -0.42% | 10만 |
|---|
| 2026.09.14 | ₩87,651 | ₩88,227 | ₩87,410 | ₩87,758 | +0.12% | 7.6만 |
|---|
| 2026.09.11 | ₩88,991 | ₩89,165 | ₩88,602 | ₩88,830 | -0.18% | 11.2만 |
|---|
| 2026.09.10 | ₩88,106 | ₩88,240 | ₩87,718 | ₩87,812 | -0.33% | 14.2만 |
|---|
| 2026.09.09 | ₩89,513 | ₩89,781 | ₩89,011 | ₩89,272 | -0.27% | 10.3만 |
|---|
| 2026.09.08 | ₩89,567 | ₩89,822 | ₩89,406 | ₩89,487 | -0.09% | 6.9만 |
|---|
| 2026.09.04 | ₩90,009 | ₩90,920 | ₩90,009 | ₩90,920 | +1.01% | 4.3만 |
|---|
| 2026.09.03 | ₩89,714 | ₩90,264 | ₩89,312 | ₩90,183 | +0.52% | 8만 |
|---|
| 2026.09.02 | ₩89,044 | ₩89,513 | ₩88,977 | ₩89,500 | +0.51% | 7.2만 |
|---|
| 2026.09.01 | ₩89,192 | ₩89,634 | ₩88,823 | ₩89,044 | -0.17% | 9.1만 |
|---|
| 2026.08.31 | ₩89,326 | ₩89,366 | ₩88,723 | ₩88,991 | -0.38% | 8만 |
|---|
| 2026.08.28 | ₩89,701 | ₩89,781 | ₩88,736 | ₩89,138 | -0.63% | 9만 |
|---|
| 2026.08.27 | ₩88,803 | ₩89,058 | ₩88,428 | ₩89,058 | +0.29% | 9.2만 |
|---|
| 2026.08.26 | ₩88,776 | ₩88,857 | ₩88,495 | ₩88,589 | -0.21% | 7.6만 |
|---|
| 2026.08.25 | ₩88,147 | ₩88,656 | ₩87,992 | ₩88,616 | +0.53% | 8.2만 |
|---|
| 2026.08.24 | ₩87,329 | ₩87,329 | ₩86,780 | ₩87,155 | -0.20% | 9.5만 |
|---|
| 2026.08.21 | ₩87,450 | ₩87,570 | ₩87,162 | ₩87,316 | -0.15% | 10.1만 |
|---|
| 2026.08.20 | ₩86,485 | ₩87,021 | ₩86,324 | ₩86,873 | +0.45% | 7.8만 |
|---|
| 2026.08.19 | ₩87,436 | ₩87,718 | ₩86,954 | ₩87,182 | -0.29% | 6만 |
|---|
| 2026.08.18 | ₩87,141 | ₩87,168 | ₩86,445 | ₩86,445 | -0.80% | 8.3만 |
|---|
| 2026.08.17 | ₩88,294 | ₩89,018 | ₩88,294 | ₩88,361 | +0.08% | 8.3만 |
|---|
| 2026.08.14 | ₩87,946 | ₩88,321 | ₩87,711 | ₩87,865 | -0.09% | 8.1만 |
|---|
| 2026.08.13 | ₩87,691 | ₩88,126 | ₩87,423 | ₩87,758 | +0.08% | 11.5만 |
|---|
| 2026.08.12 | ₩88,200 | ₩88,314 | ₩87,852 | ₩88,120 | -0.09% | 8.1만 |
|---|
| 2026.08.11 | ₩87,678 | ₩87,857 | ₩87,182 | ₩87,329 | -0.40% | 7.4만 |
|---|
| 2026.08.10 | ₩87,651 | ₩87,718 | ₩87,403 | ₩87,530 | -0.14% | 11.1만 |
|---|
| 2026.08.07 | ₩87,691 | ₩87,758 | ₩86,967 | ₩87,758 | +0.08% | 11.3만 |
|---|
| 2026.08.06 | ₩86,632 | ₩87,463 | ₩86,512 | ₩86,967 | +0.39% | 5.4만 |
|---|
| 2026.08.05 | ₩86,967 | ₩87,222 | ₩86,753 | ₩86,873 | -0.11% | 9.9만 |
|---|
| 2026.08.04 | ₩86,016 | ₩87,209 | ₩86,016 | ₩87,101 | +1.26% | 12.1만 |
|---|
| 2026.08.03 | ₩83,631 | ₩84,528 | ₩83,376 | ₩84,448 | +0.98% | 14만 |
|---|
| 2026.07.31 | ₩84,234 | ₩84,234 | ₩82,840 | ₩83,403 | -0.99% | 17.4만 |
|---|
| 2026.07.30 | ₩82,612 | ₩84,033 | ₩82,612 | ₩84,033 | +1.72% | 11.3만 |
|---|
| 2026.07.29 | ₩82,197 | ₩82,961 | ₩81,018 | ₩81,379 | -0.99% | 12.1만 |
|---|
| 2026.07.28 | ₩82,746 | ₩83,456 | ₩82,237 | ₩83,041 | +0.36% | 14.7만 |
|---|
| 2026.07.27 | ₩84,877 | ₩84,877 | ₩83,912 | ₩84,595 | -0.33% | 15.1만 |
|---|
| 2026.07.24 | ₩84,877 | ₩85,172 | ₩84,260 | ₩84,260 | -0.73% | 7.9만 |
|---|
| 2026.07.23 | ₩85,306 | ₩85,654 | ₩84,683 | ₩85,131 | -0.20% | 8.9만 |
|---|
| 2026.07.22 | ₩85,225 | ₩85,962 | ₩85,225 | ₩85,801 | +0.68% | 14만 |
|---|
| 2026.07.21 | ₩84,930 | ₩85,399 | ₩84,555 | ₩85,225 | +0.35% | 14.2만 |
|---|
| 2026.07.20 | ₩83,858 | ₩84,140 | ₩83,349 | ₩83,349 | -0.61% | 6.6만 |
|---|
| 2026.07.17 | ₩83,564 | ₩84,916 | ₩83,188 | ₩84,327 | +0.91% | 17.2만 |
|---|
| 2026.07.16 | ₩85,855 | ₩86,120 | ₩85,433 | ₩85,600 | -0.30% | 11.5만 |
|---|
| 2026.07.15 | ₩86,659 | ₩86,659 | ₩85,306 | ₩86,311 | -0.40% | 14.5만 |
|---|
| 2026.07.14 | ₩85,989 | ₩86,364 | ₩85,654 | ₩86,069 | +0.09% | 9.4만 |
|---|
| 2026.07.13 | ₩86,686 | ₩86,753 | ₩85,761 | ₩86,016 | -0.77% | 10.6만 |
|---|
| 2026.07.10 | ₩87,115 | ₩87,946 | ₩87,048 | ₩87,946 | +0.95% | 9.9만 |
|---|
| 2026.07.09 | ₩86,646 | ₩87,061 | ₩86,257 | ₩86,793 | +0.17% | 6.1만 |
|---|
| 2026.07.08 | ₩86,056 | ₩86,739 | ₩85,473 | ₩86,579 | +0.61% | 5.3만 |
|---|
| 2026.07.07 | ₩86,914 | ₩87,075 | ₩86,043 | ₩86,579 | -0.39% | 10만 |
|---|
| 2026.07.06 | ₩88,267 | ₩88,763 | ₩88,173 | ₩88,629 | +0.41% | 9.6만 |
|---|
| 2026.07.02 | ₩87,383 | ₩88,180 | ₩85,922 | ₩86,900 | -0.55% | 14.8만 |
|---|
| 2026.07.01 | ₩86,672 | ₩87,034 | ₩86,230 | ₩86,230 | -0.51% | 14.3만 |
|---|
| 2026.06.30 | ₩86,994 | ₩88,214 | ₩86,820 | ₩87,905 | +1.05% | 14만 |
|---|
| 2026.06.29 | ₩86,351 | ₩87,275 | ₩85,560 | ₩87,115 | +0.88% | 14.9만 |
|---|
| 2026.06.26 | ₩85,426 | ₩86,498 | ₩85,252 | ₩86,096 | +0.78% | 18.8만 |
|---|
| 2026.06.25 | ₩87,745 | ₩87,771 | ₩86,458 | ₩86,887 | -0.98% | 7.4만 |
|---|
| 2026.06.24 | ₩87,155 | ₩87,383 | ₩86,498 | ₩87,155 | 0.00% | 7.8만 |
|---|
| 2026.06.23 | ₩87,436 | ₩88,361 | ₩87,363 | ₩87,369 | -0.08% | 12.3만 |
|---|
| 2026.06.22 | ₩91,229 | ₩91,657 | ₩91,115 | ₩91,255 | +0.03% | 9.7만 |
|---|
| 2026.06.18 | ₩91,336 | ₩91,778 | ₩91,202 | ₩91,604 | +0.29% | 5.9만 |
|---|
| 2026.06.17 | ₩91,925 | ₩91,992 | ₩90,170 | ₩90,170 | -1.91% | 8.7만 |
|---|
| 2026.06.16 | ₩92,019 | ₩92,033 | ₩91,162 | ₩91,336 | -0.74% | 9.6만 |
|---|
| 2026.06.15 | ₩91,992 | ₩92,394 | ₩91,872 | ₩92,140 | +0.16% | 6.5만 |
|---|
| 2026.06.12 | ₩89,393 | ₩89,969 | ₩88,830 | ₩89,540 | +0.16% | 12.7만 |
|---|
| 2026.06.11 | ₩86,431 | ₩89,259 | ₩86,431 | ₩89,259 | +3.27% | 12.1만 |
|---|
| 2026.06.10 | ₩86,324 | ₩87,316 | ₩85,493 | ₩85,614 | -0.82% | 10.5만 |
|---|
| 2026.06.09 | ₩88,240 | ₩88,361 | ₩85,004 | ₩86,458 | -2.02% | 9.1만 |
|---|
| 2026.06.08 | ₩87,262 | ₩87,510 | ₩86,833 | ₩86,940 | -0.37% | 10.4만 |
|---|
| 2026.06.05 | ₩88,723 | ₩88,736 | ₩86,177 | ₩86,391 | -2.63% | 7만 |
|---|
| 2026.06.04 | ₩90,465 | ₩90,974 | ₩90,130 | ₩90,853 | +0.43% | 5.5만 |
|---|
| 2026.06.03 | ₩91,590 | ₩91,590 | ₩90,967 | ₩91,162 | -0.47% | 4.3만 |
|---|
| 2026.06.02 | ₩91,711 | ₩92,294 | ₩91,416 | ₩92,294 | +0.64% | 6.3만 |
|---|
| 2026.06.01 | ₩91,590 | ₩92,542 | ₩91,255 | ₩92,421 | +0.91% | 6.4만 |
|---|
| 2026.05.29 | ₩91,175 | ₩91,363 | ₩90,733 | ₩90,733 | -0.49% | 7.9만 |
|---|
| 2026.05.28 | ₩89,808 | ₩90,974 | ₩89,446 | ₩90,773 | +1.07% | 7.5만 |
|---|
| 2026.05.27 | ₩91,081 | ₩91,081 | ₩90,143 | ₩90,492 | -0.65% | 6.4만 |
|---|
| 2026.05.26 | ₩91,269 | ₩91,885 | ₩91,269 | ₩91,765 | +0.54% | 7.6만 |
|---|
| 2026.05.22 | ₩88,951 | ₩89,232 | ₩88,701 | ₩88,817 | -0.15% | 6.4만 |
|---|
| 2026.05.21 | ₩87,343 | ₩88,439 | ₩87,088 | ₩88,013 | +0.77% | 6.2만 |
|---|
| 2026.05.20 | ₩85,882 | ₩87,141 | ₩85,694 | ₩87,141 | +1.47% | 10.1만 |
|---|
| 2026.05.19 | ₩85,105 | ₩86,510 | ₩85,091 | ₩86,002 | +1.05% | 6.3만 |
|---|
| 2026.05.18 | ₩87,477 | ₩87,720 | ₩86,351 | ₩87,048 | -0.49% | 10.4만 |
|---|
| 2026.05.15 | ₩87,651 | ₩87,946 | ₩87,168 | ₩87,557 | -0.11% | 8.8만 |
|---|
| 2026.05.14 | ₩89,942 | ₩90,157 | ₩89,627 | ₩90,049 | +0.12% | 6.4만 |
|---|
| 2026.05.13 | ₩89,379 | ₩90,237 | ₩89,286 | ₩89,929 | +0.61% | 5.3만 |
|---|
| 2026.05.12 | ₩89,152 | ₩89,312 | ₩87,919 | ₩88,843 | -0.35% | 4.6만 |
|---|
| 2026.05.11 | ₩90,760 | ₩90,907 | ₩90,478 | ₩90,706 | -0.06% | 4.4만 |
|---|
| 2026.05.08 | ₩90,090 | ₩90,840 | ₩90,090 | ₩90,760 | +0.74% | 4.1만 |
|---|
| 2026.05.07 | ₩90,679 | ₩90,683 | ₩89,339 | ₩89,460 | -1.34% | 4.9만 |
|---|
| 2026.05.06 | ₩89,875 | ₩90,237 | ₩89,406 | ₩90,197 | +0.36% | 8.6만 |
|---|
| 2026.05.05 | ₩88,374 | ₩89,004 | ₩88,374 | ₩88,790 | +0.47% | 8.3만 |
|---|
| 2026.05.04 | ₩87,316 | ₩87,905 | ₩86,804 | ₩86,833 | -0.55% | 13.9만 |
|---|
| 2026.05.01 | ₩87,570 | ₩88,415 | ₩87,570 | ₩87,678 | +0.12% | 6.5만 |
|---|
| 2026.04.30 | ₩86,525 | ₩87,865 | ₩86,431 | ₩87,597 | +1.24% | 6.7만 |
|---|
| 2026.04.29 | ₩86,766 | ₩86,766 | ₩85,788 | ₩85,882 | -1.02% | 6.5만 |
|---|
| 2026.04.28 | ₩86,150 | ₩86,431 | ₩85,882 | ₩86,404 | +0.30% | 4.1만 |
|---|
| 2026.04.27 | ₩86,538 | ₩86,793 | ₩86,203 | ₩86,337 | -0.23% | 6.1만 |
|---|
| 2026.04.24 | ₩86,873 | ₩87,302 | ₩86,498 | ₩87,088 | +0.25% | 6.7만 |
|---|
| 2026.04.23 | ₩86,605 | ₩86,953 | ₩85,346 | ₩86,110 | -0.57% | 11.7만 |
|---|
| 2026.04.22 | ₩87,436 | ₩87,972 | ₩87,436 | ₩87,745 | +0.35% | 6.1만 |
|---|
| 2026.04.21 | ₩87,718 | ₩87,837 | ₩86,257 | ₩86,284 | -1.63% | 13.2만 |
|---|
| 2026.04.20 | ₩87,718 | ₩87,798 | ₩87,229 | ₩87,745 | +0.03% | 6.7만 |
|---|
| 2026.04.17 | ₩87,758 | ₩88,830 | ₩87,758 | ₩88,240 | +0.55% | 8.2만 |
|---|
| 2026.04.16 | ₩86,458 | ₩86,766 | ₩86,241 | ₩86,552 | +0.11% | 8.2만 |
|---|
| 2026.04.15 | ₩86,150 | ₩86,418 | ₩85,882 | ₩86,284 | +0.16% | 6.5만 |
|---|
| 2026.04.14 | ₩86,096 | ₩86,699 | ₩86,005 | ₩86,579 | +0.56% | 7.8만 |
|---|
| 2026.04.13 | ₩84,622 | ₩85,761 | ₩84,314 | ₩85,761 | +1.35% | 8.3만 |
|---|
| 2026.04.10 | ₩85,172 | ₩85,399 | ₩84,770 | ₩84,944 | -0.27% | 6.4만 |
|---|
| 2026.04.09 | ₩84,180 | ₩84,930 | ₩83,698 | ₩84,743 | +0.67% | 7.4만 |
|---|
| 2026.04.08 | ₩84,488 | ₩84,810 | ₩83,955 | ₩84,435 | -0.06% | 7.9만 |
|---|
| 2026.04.07 | ₩80,656 | ₩80,897 | ₩79,597 | ₩80,897 | +0.30% | 8.2만 |
|---|
| 2026.04.06 | ₩80,616 | ₩81,111 | ₩80,401 | ₩80,709 | +0.12% | 6.5만 |
|---|
| 2026.04.02 | ₩79,182 | ₩80,642 | ₩78,967 | ₩80,455 | +1.61% | 7.6만 |
|---|
| 2026.04.01 | ₩80,683 | ₩81,259 | ₩80,441 | ₩80,575 | -0.13% | 17.6만 |
|---|
| 2026.03.31 | ₩78,137 | ₩80,374 | ₩78,137 | ₩80,374 | +2.86% | 11.7만 |
|---|
| 2026.03.30 | ₩78,941 | ₩79,088 | ₩77,748 | ₩78,029 | -1.15% | 27.6만 |
|---|
| 2026.03.27 | ₩79,048 | ₩79,536 | ₩78,494 | ₩78,686 | -0.46% | 7.6만 |
|---|
| 2026.03.26 | ₩79,771 | ₩80,215 | ₩78,579 | ₩78,820 | -1.19% | 10.2만 |
|---|
| 2026.03.25 | ₩80,977 | ₩81,607 | ₩80,977 | ₩81,339 | +0.45% | 5.7만 |
|---|
| 2026.03.24 | ₩78,967 | ₩79,932 | ₩78,954 | ₩79,611 | +0.81% | 9.6만 |
|---|
| 2026.03.23 | ₩79,758 | ₩81,145 | ₩79,690 | ₩80,468 | +0.89% | 10.4만 |
|---|
| 2026.03.20 | ₩80,776 | ₩80,776 | ₩78,579 | ₩78,860 | -2.37% | 13.9만 |
|---|
| 2026.03.19 | ₩80,093 | ₩81,741 | ₩79,812 | ₩81,366 | +1.59% | 6.4만 |
|---|
| 2026.03.18 | ₩82,076 | ₩82,249 | ₩80,991 | ₩81,098 | -1.19% | 5.4만 |
|---|
| 2026.03.17 | ₩82,746 | ₩82,958 | ₩82,331 | ₩82,518 | -0.28% | 5.2만 |
|---|
| 2026.03.16 | ₩81,513 | ₩82,063 | ₩81,353 | ₩81,902 | +0.48% | 10.1만 |
|---|
| 2026.03.13 | ₩81,205 | ₩81,956 | ₩80,093 | ₩80,348 | -1.06% | 9.5만 |
|---|
| 2026.03.12 | ₩82,291 | ₩82,291 | ₩80,750 | ₩80,937 | -1.64% | 11.2만 |
|---|
| 2026.03.11 | ₩82,505 | ₩83,014 | ₩82,170 | ₩82,532 | +0.03% | 9.6만 |
|---|
| 2026.03.10 | ₩82,532 | ₩83,738 | ₩82,023 | ₩82,224 | -0.37% | 11.3만 |
|---|
| 2026.03.09 | ₩80,616 | ₩82,585 | ₩80,046 | ₩82,585 | +2.44% | 13.2만 |
|---|
| 2026.03.06 | ₩81,044 | ₩81,875 | ₩80,723 | ₩81,406 | +0.45% | 31.9만 |
|---|
| 2026.03.05 | ₩82,518 | ₩82,987 | ₩80,977 | ₩81,674 | -1.02% | 14.6만 |
|---|
| 2026.03.04 | ₩82,666 | ₩84,059 | ₩82,572 | ₩83,523 | +1.04% | 17.2만 |
|---|
| 2026.03.03 | ₩83,135 | ₩83,865 | ₩81,433 | ₩83,604 | +0.56% | 23.9만 |
|---|
| 2026.03.02 | ₩86,766 | ₩87,734 | ₩86,559 | ₩87,463 | +0.80% | 25.2만 |
|---|
| 2026.02.27 | ₩88,468 | ₩88,763 | ₩88,240 | ₩88,656 | +0.21% | 8.3만 |
|---|
| 2026.02.26 | ₩89,460 | ₩89,460 | ₩88,240 | ₩88,857 | -0.67% | 21.1만 |
|---|
| 2026.02.25 | ₩89,621 | ₩89,795 | ₩89,219 | ₩89,681 | +0.07% | 183.5만 |
|---|
| 2026.02.24 | ₩88,348 | ₩89,018 | ₩88,348 | ₩88,776 | +0.49% | 5.5만 |
|---|
| 2026.02.23 | ₩88,321 | ₩88,628 | ₩87,745 | ₩87,972 | -0.39% | 10.1만 |
|---|
| 2026.02.20 | ₩86,860 | ₩88,723 | ₩86,860 | ₩88,610 | +2.01% | 8.4만 |
|---|
| 2026.02.19 | ₩86,565 | ₩86,780 | ₩86,043 | ₩86,780 | +0.25% | 6.3만 |
|---|
| 2026.02.18 | ₩87,101 | ₩87,396 | ₩86,699 | ₩87,061 | -0.05% | 15.2만 |
|---|
| 2026.02.17 | ₩86,230 | ₩86,833 | ₩85,694 | ₩86,699 | +0.54% | 9.1만 |
|---|
| 2026.02.13 | ₩86,311 | ₩86,940 | ₩85,761 | ₩86,672 | +0.42% | 8.7만 |
|---|
| 2026.02.12 | ₩87,838 | ₩87,838 | ₩86,257 | ₩86,565 | -1.45% | 7.9만 |
|---|
| 2026.02.11 | ₩86,873 | ₩87,383 | ₩86,471 | ₩87,369 | +0.57% | 6.3만 |
|---|
| 2026.02.10 | ₩86,043 | ₩86,203 | ₩85,855 | ₩85,962 | -0.09% | 12.7만 |
|---|
| 2026.02.09 | ₩85,225 | ₩85,989 | ₩85,011 | ₩85,868 | +0.75% | 7.3만 |
|---|
| 2026.02.06 | ₩83,912 | ₩85,078 | ₩83,912 | ₩85,078 | +1.39% | 5.7만 |
|---|
| 2026.02.05 | ₩83,805 | ₩84,193 | ₩83,242 | ₩83,443 | -0.43% | 10만 |
|---|
| 2026.02.04 | ₩85,038 | ₩85,185 | ₩83,818 | ₩84,220 | -0.96% | 34.2만 |
|---|
| 2026.02.03 | ₩84,100 | ₩84,381 | ₩83,416 | ₩84,046 | -0.06% | 7.6만 |
|---|
| 2026.02.02 | ₩82,572 | ₩83,751 | ₩82,572 | ₩83,698 | +1.36% | 4.9만 |
|---|
| 2026.01.30 | ₩84,301 | ₩84,381 | ₩82,961 | ₩83,416 | -1.05% | 7.8만 |
|---|
| 2026.01.29 | ₩86,002 | ₩86,002 | ₩84,368 | ₩85,466 | -0.62% | 6.6만 |
|---|
| 2026.01.28 | ₩85,560 | ₩85,560 | ₩84,944 | ₩85,466 | -0.11% | 4.1만 |
|---|
| 2026.01.27 | ₩84,502 | ₩85,158 | ₩84,428 | ₩85,145 | +0.76% | 17.9만 |
|---|
| 2026.01.26 | ₩83,631 | ₩84,173 | ₩83,631 | ₩83,966 | +0.40% | 9.3만 |
|---|
| 2026.01.23 | ₩82,853 | ₩83,537 | ₩82,632 | ₩83,537 | +0.82% | 5.7만 |
|---|
| 2026.01.22 | ₩83,255 | ₩83,430 | ₩82,943 | ₩83,175 | -0.10% | 11.4만 |
|---|
| 2026.01.21 | ₩82,130 | ₩82,894 | ₩82,130 | ₩82,746 | +0.75% | 236.6만 |
|---|
| 2026.01.20 | ₩81,781 | ₩82,076 | ₩81,473 | ₩81,634 | -0.18% | 19.8만 |
|---|
| 2026.01.16 | ₩81,755 | ₩81,755 | ₩81,232 | ₩81,473 | -0.34% | 5.2만 |
|---|
| 2026.01.15 | ₩82,036 | ₩82,371 | ₩81,956 | ₩82,009 | -0.03% | 3.5만 |
|---|
| 2026.01.14 | ₩81,554 | ₩81,808 | ₩81,353 | ₩81,808 | +0.31% | 5만 |
|---|
| 2026.01.13 | ₩81,406 | ₩81,406 | ₩80,977 | ₩81,152 | -0.31% | 13.5만 |
|---|
| 2026.01.12 | ₩80,669 | ₩81,446 | ₩80,589 | ₩81,393 | +0.90% | 9.4만 |
|---|
| 2026.01.09 | ₩80,053 | ₩80,455 | ₩79,943 | ₩80,455 | +0.50% | 3.3만 |
|---|
| 2026.01.08 | ₩79,704 | ₩79,892 | ₩79,568 | ₩79,812 | +0.13% | 4.4만 |
|---|
| 2026.01.07 | ₩80,562 | ₩80,562 | ₩80,133 | ₩80,160 | -0.50% | 5.8만 |
|---|
| 2026.01.06 | ₩80,455 | ₩80,589 | ₩80,287 | ₩80,468 | +0.02% | 6.4만 |
|---|
| 2026.01.05 | ₩79,343 | ₩79,785 | ₩79,193 | ₩79,745 | +0.51% | 6.9만 |
|---|
| 2026.01.02 | ₩78,887 | ₩79,302 | ₩78,887 | ₩79,302 | +0.53% | 7.6만 |
|---|
| 2025.12.31 | ₩78,244 | ₩78,252 | ₩77,962 | ₩78,137 | -0.14% | 2.7만 |
|---|
| 2025.12.30 | ₩78,245 | ₩78,391 | ₩78,083 | ₩78,230 | -0.02% | 13.8만 |
|---|
| 2025.12.29 | ₩77,976 | ₩77,976 | ₩77,543 | ₩77,949 | -0.03% | 7.2만 |
|---|
| 2025.12.26 | ₩78,217 | ₩78,455 | ₩78,196 | ₩78,405 | +0.24% | 6.4만 |
|---|
| 2025.12.24 | ₩78,204 | ₩78,230 | ₩78,070 | ₩78,170 | -0.04% | 1.8만 |
|---|
| 2025.12.23 | ₩77,654 | ₩78,056 | ₩77,480 | ₩78,056 | +0.52% | 5.5만 |
|---|
| 2025.12.22 | ₩77,560 | ₩77,788 | ₩77,493 | ₩77,761 | +0.26% | 6.1만 |
|---|
| 2025.12.19 | ₩77,105 | ₩77,426 | ₩77,078 | ₩77,225 | +0.16% | 9.9만 |
|---|
| 2025.12.18 | ₩76,488 | ₩76,837 | ₩76,381 | ₩76,475 | -0.02% | 15.2만 |
|---|
| 2025.12.17 | ₩76,609 | ₩76,703 | ₩75,832 | ₩75,845 | -1.00% | 6.8만 |
|---|
| 2025.12.16 | ₩76,220 | ₩76,299 | ₩75,805 | ₩76,100 | -0.16% | 3.7만 |
|---|
| 2025.12.15 | ₩78,539 | ₩78,703 | ₩78,177 | ₩78,177 | -0.46% | 5.4만 |
|---|
| 2025.12.12 | ₩78,874 | ₩78,874 | ₩77,761 | ₩77,828 | -1.33% | 4.5만 |
|---|
| 2025.12.11 | ₩78,150 | ₩78,552 | ₩77,976 | ₩78,552 | +0.51% | 5만 |
|---|
| 2025.12.10 | ₩77,976 | ₩78,619 | ₩77,802 | ₩78,512 | +0.69% | 6.2만 |
|---|
| 2025.12.09 | ₩77,815 | ₩77,989 | ₩77,594 | ₩77,882 | +0.09% | 3.6만 |
|---|
| 2025.12.08 | ₩78,458 | ₩78,458 | ₩77,775 | ₩77,936 | -0.67% | 4.3만 |
|---|
| 2025.12.05 | ₩78,981 | ₩79,021 | ₩78,418 | ₩78,458 | -0.66% | 3.8만 |
|---|
| 2025.12.04 | ₩78,257 | ₩78,257 | ₩77,855 | ₩78,096 | -0.21% | 5만 |
|---|
| 2025.12.03 | ₩77,962 | ₩78,083 | ₩77,788 | ₩78,070 | +0.14% | 3.1만 |
|---|
| 2025.12.02 | ₩78,083 | ₩78,096 | ₩77,736 | ₩78,056 | -0.03% | 6.6만 |
|---|
| 2025.12.01 | ₩77,735 | ₩77,949 | ₩77,614 | ₩77,721 | -0.02% | 3.9만 |
|---|
| 2025.11.28 | ₩77,654 | ₩77,775 | ₩77,467 | ₩77,761 | +0.14% | 3.5만 |
|---|
| 2025.11.26 | ₩77,306 | ₩77,603 | ₩77,158 | ₩77,563 | +0.33% | 3만 |
|---|
| 2025.11.25 | ₩76,622 | ₩77,038 | ₩76,321 | ₩77,011 | +0.51% | 7.4만 |
|---|
| 2025.11.24 | ₩75,899 | ₩76,502 | ₩75,899 | ₩76,502 | +0.79% | 3.9만 |
|---|
| 2025.11.21 | ₩75,510 | ₩76,220 | ₩75,175 | ₩75,993 | +0.64% | 4.6만 |
|---|
| 2025.11.20 | ₩77,346 | ₩77,614 | ₩75,979 | ₩76,046 | -1.68% | 3.8만 |
|---|
| 2025.11.19 | ₩77,118 | ₩77,362 | ₩76,740 | ₩76,971 | -0.19% | 2.2만 |
|---|
| 2025.11.18 | ₩77,024 | ₩77,359 | ₩76,703 | ₩77,173 | +0.19% | 6.9만 |
|---|
| 2025.11.17 | ₩78,177 | ₩78,445 | ₩77,574 | ₩77,681 | -0.63% | 6.1만 |
|---|
| 2025.11.14 | ₩78,673 | ₩79,276 | ₩78,391 | ₩78,874 | +0.26% | 4.1만 |
|---|
| 2025.11.13 | ₩79,302 | ₩79,423 | ₩78,488 | ₩78,579 | -0.91% | 2.8만 |
|---|
| 2025.11.12 | ₩78,937 | ₩79,142 | ₩78,937 | ₩79,048 | +0.14% | 2.6만 |
|---|
| 2025.11.11 | ₩78,619 | ₩78,941 | ₩78,498 | ₩78,780 | +0.20% | 4.7만 |
|---|
| 2025.11.10 | ₩78,070 | ₩78,740 | ₩78,070 | ₩78,713 | +0.82% | 4.8만 |
|---|
| 2025.11.07 | ₩76,984 | ₩77,386 | ₩76,622 | ₩77,378 | +0.51% | 4.5만 |
|---|
| 2025.11.06 | ₩78,137 | ₩78,190 | ₩77,426 | ₩77,641 | -0.63% | 3.3만 |
|---|
| 2025.11.05 | ₩77,225 | ₩77,895 | ₩77,225 | ₩77,855 | +0.82% | 8.4만 |
|---|
| 2025.11.04 | ₩77,172 | ₩77,440 | ₩76,904 | ₩76,917 | -0.33% | 13.3만 |
|---|
| 2025.11.03 | ₩78,257 | ₩78,257 | ₩77,989 | ₩78,150 | -0.14% | 3.6만 |
|---|
| 2025.10.31 | ₩77,828 | ₩77,909 | ₩77,507 | ₩77,788 | -0.05% | 1.9만 |
|---|
| 2025.10.30 | ₩77,989 | ₩78,163 | ₩77,761 | ₩77,802 | -0.24% | 3.3만 |
|---|
| 2025.10.29 | ₩78,833 | ₩78,941 | ₩78,204 | ₩78,431 | -0.51% | 4.9만 |
|---|
| 2025.10.28 | ₩78,244 | ₩78,536 | ₩78,003 | ₩78,431 | +0.24% | 2.5만 |
|---|
| 2025.10.27 | ₩78,646 | ₩78,659 | ₩78,297 | ₩78,659 | +0.02% | 2.3만 |
|---|
| 2025.10.24 | ₩78,110 | ₩78,190 | ₩77,976 | ₩78,016 | -0.12% | 2.2만 |
|---|
| 2025.10.23 | ₩77,386 | ₩77,962 | ₩77,386 | ₩77,842 | +0.59% | 1.9만 |
|---|
| 2025.10.22 | ₩77,601 | ₩77,834 | ₩77,141 | ₩77,507 | -0.12% | 3.9만 |
|---|
| 2025.10.21 | ₩77,346 | ₩77,440 | ₩77,065 | ₩77,132 | -0.28% | 2.8만 |
|---|
| 2025.10.20 | ₩77,078 | ₩77,708 | ₩77,078 | ₩77,627 | +0.71% | 2.4만 |
|---|
| 2025.10.17 | ₩76,488 | ₩76,992 | ₩76,309 | ₩76,917 | +0.56% | 2.6만 |
|---|
| 2025.10.16 | ₩77,225 | ₩77,643 | ₩77,011 | ₩77,118 | -0.14% | 18만 |
|---|
| 2025.10.15 | ₩76,649 | ₩76,944 | ₩76,408 | ₩76,837 | +0.24% | 3만 |
|---|
| 2025.10.14 | ₩75,122 | ₩75,873 | ₩74,988 | ₩75,510 | +0.52% | 2.5만 |
|---|
| 2025.10.13 | ₩76,140 | ₩76,475 | ₩76,033 | ₩76,207 | +0.09% | 4.3만 |
|---|
| 2025.10.10 | ₩76,917 | ₩76,917 | ₩74,117 | ₩74,130 | -3.62% | 4.3만 |
|---|