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 | ₩87,398 | ₩87,666 | ₩87,238 | ₩87,666 | +0.31% | 3.9만 |
| 2026.10.08 | ₩87,050 | ₩87,345 | ₩86,449 | ₩86,716 | -0.38% | 8.8만 |
| 2026.10.07 | ₩87,853 | ₩88,093 | ₩87,518 | ₩87,906 | +0.06% | 5만 |
| 2026.10.06 | ₩89,163 | ₩89,217 | ₩88,795 | ₩88,856 | -0.34% | 6.7만 |
| 2026.10.05 | ₩88,602 | ₩88,996 | ₩88,548 | ₩88,749 | +0.17% | 8.3만 |
| 2026.10.02 | ₩87,612 | ₩88,227 | ₩87,612 | ₩88,027 | +0.47% | 8.6만 |
| 2026.10.01 | ₩86,636 | ₩86,756 | ₩85,941 | ₩86,649 | +0.02% | 6.6만 |
| 2026.09.30 | ₩87,599 | ₩87,659 | ₩86,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,091 |
| -0.58% |
| 7.8만 |
| 2026.09.29 | ₩87,411 | ₩87,719 | ₩87,117 | ₩87,639 | +0.26% | 8.3만 |
|---|
| 2026.09.28 | ₩87,492 | ₩87,839 | ₩86,970 | ₩87,612 | +0.14% | 8.4만 |
|---|
| 2026.09.25 | ₩87,358 | ₩87,772 | ₩87,077 | ₩87,532 | +0.20% | 7.8만 |
|---|
| 2026.09.24 | ₩87,157 | ₩87,425 | ₩86,649 | ₩86,756 | -0.46% | 5.6만 |
|---|
| 2026.09.23 | ₩88,027 | ₩88,040 | ₩87,137 | ₩87,304 | -0.82% | 7만 |
|---|
| 2026.09.22 | ₩88,428 | ₩89,029 | ₩88,428 | ₩88,869 | +0.50% | 7.5만 |
|---|
| 2026.09.21 | ₩88,294 | ₩88,989 | ₩88,294 | ₩88,842 | +0.62% | 8.9만 |
|---|
| 2026.09.18 | ₩87,211 | ₩87,405 | ₩86,863 | ₩87,171 | -0.05% | 7.7만 |
|---|
| 2026.09.17 | ₩87,545 | ₩87,866 | ₩87,478 | ₩87,492 | -0.06% | 8.9만 |
|---|
| 2026.09.16 | ₩86,890 | ₩87,318 | ₩85,793 | ₩86,275 | -0.71% | 8.2만 |
|---|
| 2026.09.15 | ₩86,943 | ₩86,984 | ₩86,348 | ₩86,582 | -0.42% | 10만 |
|---|
| 2026.09.14 | ₩87,465 | ₩88,040 | ₩87,224 | ₩87,572 | +0.12% | 7.6만 |
|---|
| 2026.09.11 | ₩88,802 | ₩88,976 | ₩88,414 | ₩88,642 | -0.18% | 11.2만 |
|---|
| 2026.09.10 | ₩87,920 | ₩88,053 | ₩87,532 | ₩87,625 | -0.33% | 14.2만 |
|---|
| 2026.09.09 | ₩89,324 | ₩89,591 | ₩88,822 | ₩89,083 | -0.27% | 10.3만 |
|---|
| 2026.09.08 | ₩89,377 | ₩89,631 | ₩89,217 | ₩89,297 | -0.09% | 6.9만 |
|---|
| 2026.09.04 | ₩89,818 | ₩90,728 | ₩89,818 | ₩90,728 | +1.01% | 4.3만 |
|---|
| 2026.09.03 | ₩89,524 | ₩90,072 | ₩89,123 | ₩89,992 | +0.52% | 8만 |
|---|
| 2026.09.02 | ₩88,856 | ₩89,324 | ₩88,789 | ₩89,310 | +0.51% | 7.2만 |
|---|
| 2026.09.01 | ₩89,003 | ₩89,444 | ₩88,635 | ₩88,856 | -0.17% | 9.1만 |
|---|
| 2026.08.31 | ₩89,136 | ₩89,177 | ₩88,535 | ₩88,802 | -0.38% | 8만 |
|---|
| 2026.08.28 | ₩89,511 | ₩89,591 | ₩88,548 | ₩88,949 | -0.63% | 9만 |
|---|
| 2026.08.27 | ₩88,615 | ₩88,869 | ₩88,241 | ₩88,869 | +0.29% | 9.2만 |
|---|
| 2026.08.26 | ₩88,588 | ₩88,668 | ₩88,307 | ₩88,401 | -0.21% | 7.6만 |
|---|
| 2026.08.25 | ₩87,960 | ₩88,468 | ₩87,806 | ₩88,428 | +0.53% | 8.2만 |
|---|
| 2026.08.24 | ₩87,144 | ₩87,144 | ₩86,596 | ₩86,970 | -0.20% | 9.5만 |
|---|
| 2026.08.21 | ₩87,264 | ₩87,385 | ₩86,977 | ₩87,131 | -0.15% | 10.1만 |
|---|
| 2026.08.20 | ₩86,302 | ₩86,836 | ₩86,141 | ₩86,689 | +0.45% | 7.8만 |
|---|
| 2026.08.19 | ₩87,251 | ₩87,532 | ₩86,770 | ₩86,997 | -0.29% | 6만 |
|---|
| 2026.08.18 | ₩86,957 | ₩86,984 | ₩86,261 | ₩86,261 | -0.80% | 8.3만 |
|---|
| 2026.08.17 | ₩88,107 | ₩88,829 | ₩88,107 | ₩88,174 | +0.08% | 8.3만 |
|---|
| 2026.08.14 | ₩87,759 | ₩88,134 | ₩87,525 | ₩87,679 | -0.09% | 8.1만 |
|---|
| 2026.08.13 | ₩87,505 | ₩87,940 | ₩87,238 | ₩87,572 | +0.08% | 11.5만 |
|---|
| 2026.08.12 | ₩88,013 | ₩88,127 | ₩87,666 | ₩87,933 | -0.09% | 8.1만 |
|---|
| 2026.08.11 | ₩87,492 | ₩87,671 | ₩86,997 | ₩87,144 | -0.40% | 7.4만 |
|---|
| 2026.08.10 | ₩87,465 | ₩87,532 | ₩87,218 | ₩87,345 | -0.14% | 11.1만 |
|---|
| 2026.08.07 | ₩87,505 | ₩87,572 | ₩86,783 | ₩87,572 | +0.08% | 11.3만 |
|---|
| 2026.08.06 | ₩86,449 | ₩87,278 | ₩86,328 | ₩86,783 | +0.39% | 5.4만 |
|---|
| 2026.08.05 | ₩86,783 | ₩87,037 | ₩86,569 | ₩86,689 | -0.11% | 9.9만 |
|---|
| 2026.08.04 | ₩85,834 | ₩87,024 | ₩85,834 | ₩86,917 | +1.26% | 12.1만 |
|---|
| 2026.08.03 | ₩83,453 | ₩84,349 | ₩83,199 | ₩84,269 | +0.98% | 14만 |
|---|
| 2026.07.31 | ₩84,055 | ₩84,055 | ₩82,664 | ₩83,226 | -0.99% | 17.4만 |
|---|
| 2026.07.30 | ₩82,437 | ₩83,855 | ₩82,437 | ₩83,855 | +1.72% | 11.3만 |
|---|
| 2026.07.29 | ₩82,023 | ₩82,785 | ₩80,846 | ₩81,207 | -0.99% | 12.1만 |
|---|
| 2026.07.28 | ₩82,571 | ₩83,280 | ₩82,063 | ₩82,865 | +0.36% | 14.7만 |
|---|
| 2026.07.27 | ₩84,697 | ₩84,697 | ₩83,734 | ₩84,416 | -0.33% | 15.1만 |
|---|
| 2026.07.24 | ₩84,697 | ₩84,991 | ₩84,082 | ₩84,082 | -0.73% | 7.9만 |
|---|
| 2026.07.23 | ₩85,125 | ₩85,473 | ₩84,503 | ₩84,951 | -0.20% | 8.9만 |
|---|
| 2026.07.22 | ₩85,045 | ₩85,780 | ₩85,045 | ₩85,620 | +0.68% | 14만 |
|---|
| 2026.07.21 | ₩84,750 | ₩85,218 | ₩84,376 | ₩85,045 | +0.35% | 14.2만 |
|---|
| 2026.07.20 | ₩83,681 | ₩83,962 | ₩83,173 | ₩83,173 | -0.61% | 6.6만 |
|---|
| 2026.07.17 | ₩83,387 | ₩84,736 | ₩83,012 | ₩84,149 | +0.91% | 17.2만 |
|---|
| 2026.07.16 | ₩85,673 | ₩85,938 | ₩85,252 | ₩85,419 | -0.30% | 11.5만 |
|---|
| 2026.07.15 | ₩86,475 | ₩86,475 | ₩85,125 | ₩86,128 | -0.40% | 14.5만 |
|---|
| 2026.07.14 | ₩85,807 | ₩86,181 | ₩85,473 | ₩85,887 | +0.09% | 9.4만 |
|---|
| 2026.07.13 | ₩86,502 | ₩86,569 | ₩85,580 | ₩85,834 | -0.77% | 10.6만 |
|---|
| 2026.07.10 | ₩86,930 | ₩87,759 | ₩86,863 | ₩87,759 | +0.95% | 9.9만 |
|---|
| 2026.07.09 | ₩86,462 | ₩86,877 | ₩86,074 | ₩86,609 | +0.17% | 6.1만 |
|---|
| 2026.07.08 | ₩85,874 | ₩86,556 | ₩85,292 | ₩86,395 | +0.61% | 5.3만 |
|---|
| 2026.07.07 | ₩86,729 | ₩86,890 | ₩85,860 | ₩86,395 | -0.39% | 10만 |
|---|
| 2026.07.06 | ₩88,080 | ₩88,575 | ₩87,986 | ₩88,441 | +0.41% | 9.6만 |
|---|
| 2026.07.02 | ₩87,198 | ₩87,993 | ₩85,740 | ₩86,716 | -0.55% | 14.8만 |
|---|
| 2026.07.01 | ₩86,489 | ₩86,850 | ₩86,048 | ₩86,048 | -0.51% | 14.3만 |
|---|
| 2026.06.30 | ₩86,810 | ₩88,027 | ₩86,636 | ₩87,719 | +1.05% | 14만 |
|---|
| 2026.06.29 | ₩86,168 | ₩87,091 | ₩85,379 | ₩86,930 | +0.88% | 14.9만 |
|---|
| 2026.06.26 | ₩85,245 | ₩86,315 | ₩85,071 | ₩85,914 | +0.78% | 18.8만 |
|---|
| 2026.06.25 | ₩87,559 | ₩87,585 | ₩86,275 | ₩86,703 | -0.98% | 7.4만 |
|---|
| 2026.06.24 | ₩86,970 | ₩87,198 | ₩86,315 | ₩86,970 | 0.00% | 7.8만 |
|---|
| 2026.06.23 | ₩87,251 | ₩88,174 | ₩87,177 | ₩87,184 | -0.08% | 12.3만 |
|---|
| 2026.06.22 | ₩91,035 | ₩91,463 | ₩90,922 | ₩91,062 | +0.03% | 9.7만 |
|---|
| 2026.06.18 | ₩91,142 | ₩91,583 | ₩91,008 | ₩91,410 | +0.29% | 5.9만 |
|---|
| 2026.06.17 | ₩91,731 | ₩91,797 | ₩89,979 | ₩89,979 | -1.91% | 8.7만 |
|---|
| 2026.06.16 | ₩91,824 | ₩91,838 | ₩90,968 | ₩91,142 | -0.74% | 9.6만 |
|---|
| 2026.06.15 | ₩91,797 | ₩92,199 | ₩91,677 | ₩91,944 | +0.16% | 6.5만 |
|---|
| 2026.06.12 | ₩89,203 | ₩89,778 | ₩88,642 | ₩89,350 | +0.16% | 12.7만 |
|---|
| 2026.06.11 | ₩86,248 | ₩89,070 | ₩86,248 | ₩89,070 | +3.27% | 12.1만 |
|---|
| 2026.06.10 | ₩86,141 | ₩87,131 | ₩85,312 | ₩85,432 | -0.82% | 10.5만 |
|---|
| 2026.06.09 | ₩88,053 | ₩88,174 | ₩84,824 | ₩86,275 | -2.02% | 9.1만 |
|---|
| 2026.06.08 | ₩87,077 | ₩87,325 | ₩86,649 | ₩86,756 | -0.37% | 10.4만 |
|---|
| 2026.06.05 | ₩88,535 | ₩88,548 | ₩85,994 | ₩86,208 | -2.63% | 7만 |
|---|
| 2026.06.04 | ₩90,273 | ₩90,781 | ₩89,939 | ₩90,661 | +0.43% | 5.5만 |
|---|
| 2026.06.03 | ₩91,396 | ₩91,396 | ₩90,774 | ₩90,968 | -0.47% | 4.3만 |
|---|
| 2026.06.02 | ₩91,517 | ₩92,098 | ₩91,222 | ₩92,098 | +0.64% | 6.3만 |
|---|
| 2026.06.01 | ₩91,396 | ₩92,346 | ₩91,062 | ₩92,225 | +0.91% | 6.4만 |
|---|
| 2026.05.29 | ₩90,982 | ₩91,169 | ₩90,540 | ₩90,540 | -0.49% | 7.9만 |
|---|
| 2026.05.28 | ₩89,618 | ₩90,781 | ₩89,257 | ₩90,581 | +1.07% | 7.5만 |
|---|
| 2026.05.27 | ₩90,888 | ₩90,888 | ₩89,952 | ₩90,300 | -0.65% | 6.4만 |
|---|
| 2026.05.26 | ₩91,075 | ₩91,690 | ₩91,075 | ₩91,570 | +0.54% | 7.6만 |
|---|
| 2026.05.22 | ₩88,762 | ₩89,043 | ₩88,513 | ₩88,628 | -0.15% | 6.4만 |
|---|
| 2026.05.21 | ₩87,157 | ₩88,251 | ₩86,903 | ₩87,826 | +0.77% | 6.2만 |
|---|
| 2026.05.20 | ₩85,700 | ₩86,957 | ₩85,513 | ₩86,957 | +1.47% | 10.1만 |
|---|
| 2026.05.19 | ₩84,924 | ₩86,327 | ₩84,911 | ₩85,820 | +1.05% | 6.3만 |
|---|
| 2026.05.18 | ₩87,291 | ₩87,534 | ₩86,168 | ₩86,863 | -0.49% | 10.4만 |
|---|
| 2026.05.15 | ₩87,465 | ₩87,759 | ₩86,984 | ₩87,371 | -0.11% | 8.8만 |
|---|
| 2026.05.14 | ₩89,752 | ₩89,965 | ₩89,437 | ₩89,858 | +0.12% | 6.4만 |
|---|
| 2026.05.13 | ₩89,190 | ₩90,046 | ₩89,096 | ₩89,738 | +0.61% | 5.3만 |
|---|
| 2026.05.12 | ₩88,963 | ₩89,123 | ₩87,732 | ₩88,655 | -0.35% | 4.6만 |
|---|
| 2026.05.11 | ₩90,567 | ₩90,714 | ₩90,286 | ₩90,514 | -0.06% | 4.4만 |
|---|
| 2026.05.08 | ₩89,899 | ₩90,647 | ₩89,899 | ₩90,567 | +0.74% | 4.1만 |
|---|
| 2026.05.07 | ₩90,487 | ₩90,491 | ₩89,150 | ₩89,270 | -1.34% | 4.9만 |
|---|
| 2026.05.06 | ₩89,685 | ₩90,046 | ₩89,217 | ₩90,006 | +0.36% | 8.6만 |
|---|
| 2026.05.05 | ₩88,187 | ₩88,815 | ₩88,187 | ₩88,602 | +0.47% | 8.3만 |
|---|
| 2026.05.04 | ₩87,131 | ₩87,719 | ₩86,620 | ₩86,649 | -0.55% | 13.9만 |
|---|
| 2026.05.01 | ₩87,385 | ₩88,227 | ₩87,385 | ₩87,492 | +0.12% | 6.5만 |
|---|
| 2026.04.30 | ₩86,342 | ₩87,679 | ₩86,248 | ₩87,411 | +1.24% | 6.7만 |
|---|
| 2026.04.29 | ₩86,582 | ₩86,582 | ₩85,606 | ₩85,700 | -1.02% | 6.5만 |
|---|
| 2026.04.28 | ₩85,967 | ₩86,248 | ₩85,700 | ₩86,221 | +0.30% | 4.1만 |
|---|
| 2026.04.27 | ₩86,355 | ₩86,609 | ₩86,021 | ₩86,155 | -0.23% | 6.1만 |
|---|
| 2026.04.24 | ₩86,689 | ₩87,117 | ₩86,315 | ₩86,903 | +0.25% | 6.7만 |
|---|
| 2026.04.23 | ₩86,422 | ₩86,768 | ₩85,165 | ₩85,927 | -0.57% | 11.7만 |
|---|
| 2026.04.22 | ₩87,251 | ₩87,786 | ₩87,251 | ₩87,559 | +0.35% | 6.1만 |
|---|
| 2026.04.21 | ₩87,532 | ₩87,651 | ₩86,074 | ₩86,101 | -1.63% | 13.2만 |
|---|
| 2026.04.20 | ₩87,532 | ₩87,612 | ₩87,044 | ₩87,559 | +0.03% | 6.7만 |
|---|
| 2026.04.17 | ₩87,572 | ₩88,642 | ₩87,572 | ₩88,053 | +0.55% | 8.2만 |
|---|
| 2026.04.16 | ₩86,275 | ₩86,582 | ₩86,058 | ₩86,368 | +0.11% | 8.2만 |
|---|
| 2026.04.15 | ₩85,967 | ₩86,235 | ₩85,700 | ₩86,101 | +0.16% | 6.5만 |
|---|
| 2026.04.14 | ₩85,914 | ₩86,516 | ₩85,823 | ₩86,395 | +0.56% | 7.8만 |
|---|
| 2026.04.13 | ₩84,443 | ₩85,580 | ₩84,135 | ₩85,580 | +1.35% | 8.3만 |
|---|
| 2026.04.10 | ₩84,991 | ₩85,218 | ₩84,590 | ₩84,764 | -0.27% | 6.4만 |
|---|
| 2026.04.09 | ₩84,002 | ₩84,750 | ₩83,520 | ₩84,563 | +0.67% | 7.4만 |
|---|
| 2026.04.08 | ₩84,309 | ₩84,630 | ₩83,777 | ₩84,256 | -0.06% | 7.9만 |
|---|
| 2026.04.07 | ₩80,485 | ₩80,726 | ₩79,428 | ₩80,726 | +0.30% | 8.2만 |
|---|
| 2026.04.06 | ₩80,445 | ₩80,940 | ₩80,231 | ₩80,538 | +0.12% | 6.5만 |
|---|
| 2026.04.02 | ₩79,014 | ₩80,471 | ₩78,800 | ₩80,284 | +1.61% | 7.6만 |
|---|
| 2026.04.01 | ₩80,512 | ₩81,087 | ₩80,271 | ₩80,405 | -0.13% | 17.6만 |
|---|
| 2026.03.31 | ₩77,971 | ₩80,204 | ₩77,971 | ₩80,204 | +2.86% | 11.7만 |
|---|
| 2026.03.30 | ₩78,773 | ₩78,920 | ₩77,583 | ₩77,864 | -1.15% | 27.6만 |
|---|
| 2026.03.27 | ₩78,880 | ₩79,367 | ₩78,328 | ₩78,519 | -0.46% | 7.6만 |
|---|
| 2026.03.26 | ₩79,602 | ₩80,045 | ₩78,412 | ₩78,653 | -1.19% | 10.2만 |
|---|
| 2026.03.25 | ₩80,806 | ₩81,434 | ₩80,806 | ₩81,167 | +0.45% | 5.7만 |
|---|
| 2026.03.24 | ₩78,800 | ₩79,763 | ₩78,787 | ₩79,442 | +0.81% | 9.6만 |
|---|
| 2026.03.23 | ₩79,589 | ₩80,973 | ₩79,521 | ₩80,298 | +0.89% | 10.4만 |
|---|
| 2026.03.20 | ₩80,605 | ₩80,605 | ₩78,412 | ₩78,693 | -2.37% | 13.9만 |
|---|
| 2026.03.19 | ₩79,923 | ₩81,568 | ₩79,642 | ₩81,194 | +1.59% | 6.4만 |
|---|
| 2026.03.18 | ₩81,902 | ₩82,075 | ₩80,819 | ₩80,926 | -1.19% | 5.4만 |
|---|
| 2026.03.17 | ₩82,571 | ₩82,782 | ₩82,156 | ₩82,344 | -0.28% | 5.2만 |
|---|
| 2026.03.16 | ₩81,341 | ₩81,889 | ₩81,180 | ₩81,728 | +0.48% | 10.1만 |
|---|
| 2026.03.13 | ₩81,033 | ₩81,782 | ₩79,923 | ₩80,177 | -1.06% | 9.5만 |
|---|
| 2026.03.12 | ₩82,116 | ₩82,116 | ₩80,578 | ₩80,766 | -1.64% | 11.2만 |
|---|
| 2026.03.11 | ₩82,330 | ₩82,838 | ₩81,996 | ₩82,357 | +0.03% | 9.6만 |
|---|
| 2026.03.10 | ₩82,357 | ₩83,560 | ₩81,849 | ₩82,049 | -0.37% | 11.3만 |
|---|
| 2026.03.09 | ₩80,445 | ₩82,410 | ₩79,876 | ₩82,410 | +2.44% | 13.2만 |
|---|
| 2026.03.06 | ₩80,873 | ₩81,702 | ₩80,552 | ₩81,234 | +0.45% | 31.9만 |
|---|
| 2026.03.05 | ₩82,344 | ₩82,812 | ₩80,806 | ₩81,501 | -1.02% | 14.6만 |
|---|
| 2026.03.04 | ₩82,491 | ₩83,881 | ₩82,397 | ₩83,346 | +1.04% | 17.2만 |
|---|
| 2026.03.03 | ₩82,959 | ₩83,687 | ₩81,260 | ₩83,427 | +0.56% | 23.9만 |
|---|
| 2026.03.02 | ₩86,582 | ₩87,548 | ₩86,375 | ₩87,278 | +0.80% | 25.2만 |
|---|
| 2026.02.27 | ₩88,281 | ₩88,575 | ₩88,053 | ₩88,468 | +0.21% | 8.3만 |
|---|
| 2026.02.26 | ₩89,270 | ₩89,270 | ₩88,053 | ₩88,668 | -0.67% | 21.1만 |
|---|
| 2026.02.25 | ₩89,431 | ₩89,604 | ₩89,029 | ₩89,491 | +0.07% | 183.5만 |
|---|
| 2026.02.24 | ₩88,160 | ₩88,829 | ₩88,160 | ₩88,588 | +0.49% | 5.5만 |
|---|
| 2026.02.23 | ₩88,134 | ₩88,440 | ₩87,559 | ₩87,786 | -0.39% | 10.1만 |
|---|
| 2026.02.20 | ₩86,676 | ₩88,535 | ₩86,676 | ₩88,422 | +2.01% | 8.4만 |
|---|
| 2026.02.19 | ₩86,382 | ₩86,596 | ₩85,860 | ₩86,596 | +0.25% | 6.3만 |
|---|
| 2026.02.18 | ₩86,917 | ₩87,211 | ₩86,516 | ₩86,877 | -0.05% | 15.2만 |
|---|
| 2026.02.17 | ₩86,048 | ₩86,649 | ₩85,513 | ₩86,516 | +0.54% | 9.1만 |
|---|
| 2026.02.13 | ₩86,128 | ₩86,756 | ₩85,580 | ₩86,489 | +0.42% | 8.7만 |
|---|
| 2026.02.12 | ₩87,652 | ₩87,652 | ₩86,074 | ₩86,382 | -1.45% | 7.9만 |
|---|
| 2026.02.11 | ₩86,689 | ₩87,198 | ₩86,288 | ₩87,184 | +0.57% | 6.3만 |
|---|
| 2026.02.10 | ₩85,860 | ₩86,021 | ₩85,673 | ₩85,780 | -0.09% | 12.7만 |
|---|
| 2026.02.09 | ₩85,045 | ₩85,807 | ₩84,831 | ₩85,686 | +0.75% | 7.3만 |
|---|
| 2026.02.06 | ₩83,734 | ₩84,898 | ₩83,734 | ₩84,898 | +1.39% | 5.7만 |
|---|
| 2026.02.05 | ₩83,627 | ₩84,015 | ₩83,066 | ₩83,266 | -0.43% | 10만 |
|---|
| 2026.02.04 | ₩84,857 | ₩85,005 | ₩83,641 | ₩84,042 | -0.96% | 34.2만 |
|---|
| 2026.02.03 | ₩83,921 | ₩84,202 | ₩83,239 | ₩83,868 | -0.06% | 7.6만 |
|---|
| 2026.02.02 | ₩82,397 | ₩83,574 | ₩82,397 | ₩83,520 | +1.36% | 4.9만 |
|---|
| 2026.01.30 | ₩84,122 | ₩84,202 | ₩82,785 | ₩83,239 | -1.05% | 7.8만 |
|---|
| 2026.01.29 | ₩85,820 | ₩85,820 | ₩84,189 | ₩85,285 | -0.62% | 6.6만 |
|---|
| 2026.01.28 | ₩85,379 | ₩85,379 | ₩84,764 | ₩85,285 | -0.11% | 4.1만 |
|---|
| 2026.01.27 | ₩84,323 | ₩84,978 | ₩84,249 | ₩84,964 | +0.76% | 17.9만 |
|---|
| 2026.01.26 | ₩83,453 | ₩83,995 | ₩83,453 | ₩83,788 | +0.40% | 9.3만 |
|---|
| 2026.01.23 | ₩82,678 | ₩83,360 | ₩82,457 | ₩83,360 | +0.82% | 5.7만 |
|---|
| 2026.01.22 | ₩83,079 | ₩83,253 | ₩82,767 | ₩82,999 | -0.10% | 11.4만 |
|---|
| 2026.01.21 | ₩81,956 | ₩82,718 | ₩81,956 | ₩82,571 | +0.75% | 236.6만 |
|---|
| 2026.01.20 | ₩81,608 | ₩81,902 | ₩81,301 | ₩81,461 | -0.18% | 19.8만 |
|---|
| 2026.01.16 | ₩81,581 | ₩81,581 | ₩81,060 | ₩81,301 | -0.34% | 5.2만 |
|---|
| 2026.01.15 | ₩81,862 | ₩82,196 | ₩81,782 | ₩81,835 | -0.03% | 3.5만 |
|---|
| 2026.01.14 | ₩81,381 | ₩81,635 | ₩81,180 | ₩81,635 | +0.31% | 5만 |
|---|
| 2026.01.13 | ₩81,234 | ₩81,234 | ₩80,806 | ₩80,980 | -0.31% | 13.5만 |
|---|
| 2026.01.12 | ₩80,498 | ₩81,274 | ₩80,418 | ₩81,220 | +0.90% | 9.4만 |
|---|
| 2026.01.09 | ₩79,883 | ₩80,284 | ₩79,773 | ₩80,284 | +0.50% | 3.3만 |
|---|
| 2026.01.08 | ₩79,535 | ₩79,723 | ₩79,399 | ₩79,642 | +0.13% | 4.4만 |
|---|
| 2026.01.07 | ₩80,391 | ₩80,391 | ₩79,963 | ₩79,990 | -0.50% | 5.8만 |
|---|
| 2026.01.06 | ₩80,284 | ₩80,418 | ₩80,117 | ₩80,298 | +0.02% | 6.4만 |
|---|
| 2026.01.05 | ₩79,174 | ₩79,616 | ₩79,025 | ₩79,576 | +0.51% | 6.9만 |
|---|
| 2026.01.02 | ₩78,720 | ₩79,134 | ₩78,720 | ₩79,134 | +0.53% | 7.6만 |
|---|
| 2025.12.31 | ₩78,078 | ₩78,086 | ₩77,797 | ₩77,971 | -0.14% | 2.7만 |
|---|
| 2025.12.30 | ₩78,079 | ₩78,225 | ₩77,917 | ₩78,065 | -0.02% | 13.8만 |
|---|
| 2025.12.29 | ₩77,811 | ₩77,811 | ₩77,379 | ₩77,784 | -0.03% | 7.2만 |
|---|
| 2025.12.26 | ₩78,051 | ₩78,289 | ₩78,030 | ₩78,238 | +0.24% | 6.4만 |
|---|
| 2025.12.24 | ₩78,038 | ₩78,065 | ₩77,904 | ₩78,004 | -0.04% | 1.8만 |
|---|
| 2025.12.23 | ₩77,490 | ₩77,891 | ₩77,316 | ₩77,891 | +0.52% | 5.5만 |
|---|
| 2025.12.22 | ₩77,396 | ₩77,623 | ₩77,329 | ₩77,597 | +0.26% | 6.1만 |
|---|
| 2025.12.19 | ₩76,941 | ₩77,262 | ₩76,915 | ₩77,062 | +0.16% | 9.9만 |
|---|
| 2025.12.18 | ₩76,326 | ₩76,674 | ₩76,219 | ₩76,313 | -0.02% | 15.2만 |
|---|
| 2025.12.17 | ₩76,447 | ₩76,540 | ₩75,671 | ₩75,684 | -1.00% | 6.8만 |
|---|
| 2025.12.16 | ₩76,059 | ₩76,138 | ₩75,644 | ₩75,938 | -0.16% | 3.7만 |
|---|
| 2025.12.15 | ₩78,372 | ₩78,537 | ₩78,011 | ₩78,011 | -0.46% | 5.4만 |
|---|
| 2025.12.12 | ₩78,706 | ₩78,706 | ₩77,597 | ₩77,663 | -1.33% | 4.5만 |
|---|
| 2025.12.11 | ₩77,984 | ₩78,385 | ₩77,811 | ₩78,385 | +0.51% | 5만 |
|---|
| 2025.12.10 | ₩77,811 | ₩78,452 | ₩77,637 | ₩78,345 | +0.69% | 6.2만 |
|---|
| 2025.12.09 | ₩77,650 | ₩77,824 | ₩77,429 | ₩77,717 | +0.09% | 3.6만 |
|---|
| 2025.12.08 | ₩78,292 | ₩78,292 | ₩77,610 | ₩77,770 | -0.67% | 4.3만 |
|---|
| 2025.12.05 | ₩78,813 | ₩78,854 | ₩78,252 | ₩78,292 | -0.66% | 3.8만 |
|---|
| 2025.12.04 | ₩78,091 | ₩78,091 | ₩77,690 | ₩77,931 | -0.21% | 5만 |
|---|
| 2025.12.03 | ₩77,797 | ₩77,917 | ₩77,623 | ₩77,904 | +0.14% | 3.1만 |
|---|
| 2025.12.02 | ₩77,917 | ₩77,931 | ₩77,571 | ₩77,891 | -0.03% | 6.6만 |
|---|
| 2025.12.01 | ₩77,570 | ₩77,784 | ₩77,449 | ₩77,556 | -0.02% | 3.9만 |
|---|
| 2025.11.28 | ₩77,490 | ₩77,610 | ₩77,302 | ₩77,597 | +0.14% | 3.5만 |
|---|
| 2025.11.26 | ₩77,142 | ₩77,439 | ₩76,995 | ₩77,399 | +0.33% | 3만 |
|---|
| 2025.11.25 | ₩76,460 | ₩76,874 | ₩76,159 | ₩76,848 | +0.51% | 7.4만 |
|---|
| 2025.11.24 | ₩75,738 | ₩76,340 | ₩75,738 | ₩76,340 | +0.79% | 3.9만 |
|---|
| 2025.11.21 | ₩75,350 | ₩76,059 | ₩75,016 | ₩75,831 | +0.64% | 4.6만 |
|---|
| 2025.11.20 | ₩77,182 | ₩77,449 | ₩75,818 | ₩75,885 | -1.68% | 3.8만 |
|---|
| 2025.11.19 | ₩76,955 | ₩77,198 | ₩76,578 | ₩76,808 | -0.19% | 2.2만 |
|---|
| 2025.11.18 | ₩76,861 | ₩77,195 | ₩76,540 | ₩77,010 | +0.19% | 6.9만 |
|---|
| 2025.11.17 | ₩78,011 | ₩78,279 | ₩77,409 | ₩77,516 | -0.63% | 6.1만 |
|---|
| 2025.11.14 | ₩78,506 | ₩79,108 | ₩78,225 | ₩78,706 | +0.26% | 4.1만 |
|---|
| 2025.11.13 | ₩79,134 | ₩79,255 | ₩78,321 | ₩78,412 | -0.91% | 2.8만 |
|---|
| 2025.11.12 | ₩78,769 | ₩78,974 | ₩78,769 | ₩78,880 | +0.14% | 2.6만 |
|---|
| 2025.11.11 | ₩78,452 | ₩78,773 | ₩78,332 | ₩78,613 | +0.20% | 4.7만 |
|---|
| 2025.11.10 | ₩77,904 | ₩78,573 | ₩77,904 | ₩78,546 | +0.82% | 4.8만 |
|---|
| 2025.11.07 | ₩76,821 | ₩77,222 | ₩76,460 | ₩77,214 | +0.51% | 4.5만 |
|---|
| 2025.11.06 | ₩77,971 | ₩78,024 | ₩77,262 | ₩77,476 | -0.63% | 3.3만 |
|---|
| 2025.11.05 | ₩77,062 | ₩77,730 | ₩77,062 | ₩77,690 | +0.82% | 8.4만 |
|---|
| 2025.11.04 | ₩77,008 | ₩77,276 | ₩76,741 | ₩76,754 | -0.33% | 13.3만 |
|---|
| 2025.11.03 | ₩78,091 | ₩78,091 | ₩77,824 | ₩77,984 | -0.14% | 3.6만 |
|---|
| 2025.10.31 | ₩77,663 | ₩77,744 | ₩77,342 | ₩77,623 | -0.05% | 1.9만 |
|---|
| 2025.10.30 | ₩77,824 | ₩77,998 | ₩77,597 | ₩77,637 | -0.24% | 3.3만 |
|---|
| 2025.10.29 | ₩78,666 | ₩78,773 | ₩78,038 | ₩78,265 | -0.51% | 4.9만 |
|---|
| 2025.10.28 | ₩78,078 | ₩78,369 | ₩77,837 | ₩78,265 | +0.24% | 2.5만 |
|---|
| 2025.10.27 | ₩78,479 | ₩78,492 | ₩78,131 | ₩78,492 | +0.02% | 2.3만 |
|---|
| 2025.10.24 | ₩77,944 | ₩78,024 | ₩77,811 | ₩77,851 | -0.12% | 2.2만 |
|---|
| 2025.10.23 | ₩77,222 | ₩77,797 | ₩77,222 | ₩77,677 | +0.59% | 1.9만 |
|---|
| 2025.10.22 | ₩77,436 | ₩77,669 | ₩76,977 | ₩77,342 | -0.12% | 3.9만 |
|---|
| 2025.10.21 | ₩77,182 | ₩77,276 | ₩76,901 | ₩76,968 | -0.28% | 2.8만 |
|---|
| 2025.10.20 | ₩76,915 | ₩77,543 | ₩76,915 | ₩77,463 | +0.71% | 2.4만 |
|---|
| 2025.10.17 | ₩76,326 | ₩76,829 | ₩76,147 | ₩76,754 | +0.56% | 2.6만 |
|---|
| 2025.10.16 | ₩77,062 | ₩77,479 | ₩76,848 | ₩76,955 | -0.14% | 18만 |
|---|
| 2025.10.15 | ₩76,487 | ₩76,781 | ₩76,246 | ₩76,674 | +0.24% | 3만 |
|---|
| 2025.10.14 | ₩74,962 | ₩75,712 | ₩74,829 | ₩75,350 | +0.52% | 2.5만 |
|---|
| 2025.10.13 | ₩75,979 | ₩76,313 | ₩75,872 | ₩76,045 | +0.09% | 4.3만 |
|---|
| 2025.10.10 | ₩76,754 | ₩76,754 | ₩73,959 | ₩73,973 | -3.62% | 4.3만 |
|---|