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 | ₩87,344 | ₩87,611 | ₩87,183 | ₩87,611 | +0.31% | 3.9만 |
| 2026.10.08 | ₩86,996 | ₩87,290 | ₩86,395 | ₩86,662 | -0.38% | 8.8만 |
| 2026.10.07 | ₩87,798 | ₩88,039 | ₩87,464 | ₩87,852 | +0.06% | 5만 |
| 2026.10.06 | ₩89,108 | ₩89,161 | ₩88,740 | ₩88,800 | -0.34% | 6.7만 |
| 2026.10.05 | ₩88,547 | ₩88,941 | ₩88,493 | ₩88,694 | +0.17% | 8.3만 |
| 2026.10.02 | ₩87,558 | ₩88,172 | ₩87,558 | ₩87,972 | +0.47% | 8.6만 |
| 2026.10.01 | ₩86,582 | ₩86,702 | ₩85,887 | ₩86,595 | +0.02% | 6.6만 |
| 2026.09.30 | ₩87,544 | ₩87,604 | ₩86,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,036 |
| -0.58% |
| 7.8만 |
| 2026.09.29 | ₩87,357 | ₩87,665 | ₩87,063 | ₩87,584 | +0.26% | 8.3만 |
|---|
| 2026.09.28 | ₩87,437 | ₩87,785 | ₩86,916 | ₩87,558 | +0.14% | 8.4만 |
|---|
| 2026.09.25 | ₩87,304 | ₩87,718 | ₩87,023 | ₩87,477 | +0.20% | 7.8만 |
|---|
| 2026.09.24 | ₩87,103 | ₩87,371 | ₩86,595 | ₩86,702 | -0.46% | 5.6만 |
|---|
| 2026.09.23 | ₩87,972 | ₩87,985 | ₩87,083 | ₩87,250 | -0.82% | 7만 |
|---|
| 2026.09.22 | ₩88,373 | ₩88,974 | ₩88,373 | ₩88,814 | +0.50% | 7.5만 |
|---|
| 2026.09.21 | ₩88,239 | ₩88,934 | ₩88,239 | ₩88,787 | +0.62% | 8.9만 |
|---|
| 2026.09.18 | ₩87,157 | ₩87,351 | ₩86,809 | ₩87,117 | -0.05% | 7.7만 |
|---|
| 2026.09.17 | ₩87,491 | ₩87,812 | ₩87,424 | ₩87,437 | -0.06% | 8.9만 |
|---|
| 2026.09.16 | ₩86,836 | ₩87,264 | ₩85,740 | ₩86,221 | -0.71% | 8.2만 |
|---|
| 2026.09.15 | ₩86,889 | ₩86,930 | ₩86,295 | ₩86,529 | -0.42% | 10만 |
|---|
| 2026.09.14 | ₩87,411 | ₩87,985 | ₩87,170 | ₩87,518 | +0.12% | 7.6만 |
|---|
| 2026.09.11 | ₩88,747 | ₩88,921 | ₩88,359 | ₩88,587 | -0.18% | 11.2만 |
|---|
| 2026.09.10 | ₩87,865 | ₩87,999 | ₩87,477 | ₩87,571 | -0.33% | 14.2만 |
|---|
| 2026.09.09 | ₩89,268 | ₩89,535 | ₩88,767 | ₩89,028 | -0.27% | 10.3만 |
|---|
| 2026.09.08 | ₩89,322 | ₩89,576 | ₩89,161 | ₩89,241 | -0.09% | 6.9만 |
|---|
| 2026.09.04 | ₩89,763 | ₩90,671 | ₩89,763 | ₩90,671 | +1.01% | 4.3만 |
|---|
| 2026.09.03 | ₩89,469 | ₩90,017 | ₩89,068 | ₩89,936 | +0.52% | 8만 |
|---|
| 2026.09.02 | ₩88,800 | ₩89,268 | ₩88,734 | ₩89,255 | +0.51% | 7.2만 |
|---|
| 2026.09.01 | ₩88,947 | ₩89,388 | ₩88,580 | ₩88,800 | -0.17% | 9.1만 |
|---|
| 2026.08.31 | ₩89,081 | ₩89,121 | ₩88,480 | ₩88,747 | -0.38% | 8만 |
|---|
| 2026.08.28 | ₩89,455 | ₩89,535 | ₩88,493 | ₩88,894 | -0.63% | 9만 |
|---|
| 2026.08.27 | ₩88,560 | ₩88,814 | ₩88,186 | ₩88,814 | +0.29% | 9.2만 |
|---|
| 2026.08.26 | ₩88,533 | ₩88,613 | ₩88,253 | ₩88,346 | -0.21% | 7.6만 |
|---|
| 2026.08.25 | ₩87,905 | ₩88,413 | ₩87,751 | ₩88,373 | +0.53% | 8.2만 |
|---|
| 2026.08.24 | ₩87,090 | ₩87,090 | ₩86,542 | ₩86,916 | -0.20% | 9.5만 |
|---|
| 2026.08.21 | ₩87,210 | ₩87,330 | ₩86,923 | ₩87,077 | -0.15% | 10.1만 |
|---|
| 2026.08.20 | ₩86,248 | ₩86,783 | ₩86,088 | ₩86,636 | +0.45% | 7.8만 |
|---|
| 2026.08.19 | ₩87,197 | ₩87,477 | ₩86,716 | ₩86,943 | -0.29% | 6만 |
|---|
| 2026.08.18 | ₩86,903 | ₩86,930 | ₩86,208 | ₩86,208 | -0.80% | 8.3만 |
|---|
| 2026.08.17 | ₩88,052 | ₩88,774 | ₩88,052 | ₩88,119 | +0.08% | 8.3만 |
|---|
| 2026.08.14 | ₩87,705 | ₩88,079 | ₩87,471 | ₩87,624 | -0.09% | 8.1만 |
|---|
| 2026.08.13 | ₩87,451 | ₩87,885 | ₩87,183 | ₩87,518 | +0.08% | 11.5만 |
|---|
| 2026.08.12 | ₩87,959 | ₩88,072 | ₩87,611 | ₩87,878 | -0.09% | 8.1만 |
|---|
| 2026.08.11 | ₩87,437 | ₩87,616 | ₩86,943 | ₩87,090 | -0.40% | 7.4만 |
|---|
| 2026.08.10 | ₩87,411 | ₩87,477 | ₩87,163 | ₩87,290 | -0.14% | 11.1만 |
|---|
| 2026.08.07 | ₩87,451 | ₩87,518 | ₩86,729 | ₩87,518 | +0.08% | 11.3만 |
|---|
| 2026.08.06 | ₩86,395 | ₩87,224 | ₩86,275 | ₩86,729 | +0.39% | 5.4만 |
|---|
| 2026.08.05 | ₩86,729 | ₩86,983 | ₩86,515 | ₩86,636 | -0.11% | 9.9만 |
|---|
| 2026.08.04 | ₩85,780 | ₩86,970 | ₩85,780 | ₩86,863 | +1.26% | 12.1만 |
|---|
| 2026.08.03 | ₩83,402 | ₩84,297 | ₩83,148 | ₩84,217 | +0.98% | 14만 |
|---|
| 2026.07.31 | ₩84,003 | ₩84,003 | ₩82,613 | ₩83,174 | -0.99% | 17.4만 |
|---|
| 2026.07.30 | ₩82,386 | ₩83,803 | ₩82,386 | ₩83,803 | +1.72% | 11.3만 |
|---|
| 2026.07.29 | ₩81,972 | ₩82,733 | ₩80,796 | ₩81,157 | -0.99% | 12.1만 |
|---|
| 2026.07.28 | ₩82,520 | ₩83,228 | ₩82,012 | ₩82,814 | +0.36% | 14.7만 |
|---|
| 2026.07.27 | ₩84,644 | ₩84,644 | ₩83,682 | ₩84,364 | -0.33% | 15.1만 |
|---|
| 2026.07.24 | ₩84,644 | ₩84,938 | ₩84,030 | ₩84,030 | -0.73% | 7.9만 |
|---|
| 2026.07.23 | ₩85,072 | ₩85,419 | ₩84,451 | ₩84,898 | -0.20% | 8.9만 |
|---|
| 2026.07.22 | ₩84,992 | ₩85,727 | ₩84,992 | ₩85,566 | +0.68% | 14만 |
|---|
| 2026.07.21 | ₩84,698 | ₩85,166 | ₩84,324 | ₩84,992 | +0.35% | 14.2만 |
|---|
| 2026.07.20 | ₩83,629 | ₩83,909 | ₩83,121 | ₩83,121 | -0.61% | 6.6만 |
|---|
| 2026.07.17 | ₩83,335 | ₩84,683 | ₩82,961 | ₩84,097 | +0.91% | 17.2만 |
|---|
| 2026.07.16 | ₩85,620 | ₩85,885 | ₩85,199 | ₩85,366 | -0.30% | 11.5만 |
|---|
| 2026.07.15 | ₩86,422 | ₩86,422 | ₩85,072 | ₩86,074 | -0.40% | 14.5만 |
|---|
| 2026.07.14 | ₩85,754 | ₩86,128 | ₩85,419 | ₩85,834 | +0.09% | 9.4만 |
|---|
| 2026.07.13 | ₩86,448 | ₩86,515 | ₩85,526 | ₩85,780 | -0.77% | 10.6만 |
|---|
| 2026.07.10 | ₩86,876 | ₩87,705 | ₩86,809 | ₩87,705 | +0.95% | 9.9만 |
|---|
| 2026.07.09 | ₩86,408 | ₩86,823 | ₩86,021 | ₩86,555 | +0.17% | 6.1만 |
|---|
| 2026.07.08 | ₩85,820 | ₩86,502 | ₩85,239 | ₩86,342 | +0.61% | 5.3만 |
|---|
| 2026.07.07 | ₩86,676 | ₩86,836 | ₩85,807 | ₩86,342 | -0.39% | 10만 |
|---|
| 2026.07.06 | ₩88,025 | ₩88,520 | ₩87,932 | ₩88,386 | +0.41% | 9.6만 |
|---|
| 2026.07.02 | ₩87,143 | ₩87,939 | ₩85,687 | ₩86,662 | -0.55% | 14.8만 |
|---|
| 2026.07.01 | ₩86,435 | ₩86,796 | ₩85,994 | ₩85,994 | -0.51% | 14.3만 |
|---|
| 2026.06.30 | ₩86,756 | ₩87,972 | ₩86,582 | ₩87,665 | +1.05% | 14만 |
|---|
| 2026.06.29 | ₩86,114 | ₩87,036 | ₩85,326 | ₩86,876 | +0.88% | 14.9만 |
|---|
| 2026.06.26 | ₩85,192 | ₩86,261 | ₩85,019 | ₩85,860 | +0.78% | 18.8만 |
|---|
| 2026.06.25 | ₩87,504 | ₩87,531 | ₩86,221 | ₩86,649 | -0.98% | 7.4만 |
|---|
| 2026.06.24 | ₩86,916 | ₩87,143 | ₩86,261 | ₩86,916 | 0.00% | 7.8만 |
|---|
| 2026.06.23 | ₩87,197 | ₩88,119 | ₩87,123 | ₩87,130 | -0.08% | 12.3만 |
|---|
| 2026.06.22 | ₩90,979 | ₩91,406 | ₩90,865 | ₩91,005 | +0.03% | 9.7만 |
|---|
| 2026.06.18 | ₩91,086 | ₩91,527 | ₩90,952 | ₩91,353 | +0.29% | 5.9만 |
|---|
| 2026.06.17 | ₩91,674 | ₩91,740 | ₩89,923 | ₩89,923 | -1.91% | 8.7만 |
|---|
| 2026.06.16 | ₩91,767 | ₩91,781 | ₩90,912 | ₩91,086 | -0.74% | 9.6만 |
|---|
| 2026.06.15 | ₩91,740 | ₩92,141 | ₩91,620 | ₩91,887 | +0.16% | 6.5만 |
|---|
| 2026.06.12 | ₩89,148 | ₩89,723 | ₩88,587 | ₩89,295 | +0.16% | 12.7만 |
|---|
| 2026.06.11 | ₩86,195 | ₩89,014 | ₩86,195 | ₩89,014 | +3.27% | 12.1만 |
|---|
| 2026.06.10 | ₩86,088 | ₩87,077 | ₩85,259 | ₩85,379 | -0.82% | 10.5만 |
|---|
| 2026.06.09 | ₩87,999 | ₩88,119 | ₩84,771 | ₩86,221 | -2.02% | 9.1만 |
|---|
| 2026.06.08 | ₩87,023 | ₩87,270 | ₩86,595 | ₩86,702 | -0.37% | 10.4만 |
|---|
| 2026.06.05 | ₩88,480 | ₩88,493 | ₩85,941 | ₩86,154 | -2.63% | 7만 |
|---|
| 2026.06.04 | ₩90,217 | ₩90,725 | ₩89,883 | ₩90,605 | +0.43% | 5.5만 |
|---|
| 2026.06.03 | ₩91,340 | ₩91,340 | ₩90,718 | ₩90,912 | -0.47% | 4.3만 |
|---|
| 2026.06.02 | ₩91,460 | ₩92,041 | ₩91,166 | ₩92,041 | +0.64% | 6.3만 |
|---|
| 2026.06.01 | ₩91,340 | ₩92,288 | ₩91,005 | ₩92,168 | +0.91% | 6.4만 |
|---|
| 2026.05.29 | ₩90,925 | ₩91,112 | ₩90,484 | ₩90,484 | -0.49% | 7.9만 |
|---|
| 2026.05.28 | ₩89,562 | ₩90,725 | ₩89,201 | ₩90,524 | +1.07% | 7.5만 |
|---|
| 2026.05.27 | ₩90,832 | ₩90,832 | ₩89,896 | ₩90,244 | -0.65% | 6.4만 |
|---|
| 2026.05.26 | ₩91,019 | ₩91,634 | ₩91,019 | ₩91,513 | +0.54% | 7.6만 |
|---|
| 2026.05.22 | ₩88,707 | ₩88,988 | ₩88,458 | ₩88,573 | -0.15% | 6.4만 |
|---|
| 2026.05.21 | ₩87,103 | ₩88,196 | ₩86,849 | ₩87,771 | +0.77% | 6.2만 |
|---|
| 2026.05.20 | ₩85,647 | ₩86,903 | ₩85,460 | ₩86,903 | +1.47% | 10.1만 |
|---|
| 2026.05.19 | ₩84,872 | ₩86,273 | ₩84,858 | ₩85,767 | +1.05% | 6.3만 |
|---|
| 2026.05.18 | ₩87,237 | ₩87,480 | ₩86,114 | ₩86,809 | -0.49% | 10.4만 |
|---|
| 2026.05.15 | ₩87,411 | ₩87,705 | ₩86,930 | ₩87,317 | -0.11% | 8.8만 |
|---|
| 2026.05.14 | ₩89,696 | ₩89,910 | ₩89,382 | ₩89,803 | +0.12% | 6.4만 |
|---|
| 2026.05.13 | ₩89,135 | ₩89,990 | ₩89,041 | ₩89,682 | +0.61% | 5.3만 |
|---|
| 2026.05.12 | ₩88,907 | ₩89,068 | ₩87,678 | ₩88,600 | -0.35% | 4.6만 |
|---|
| 2026.05.11 | ₩90,511 | ₩90,658 | ₩90,230 | ₩90,458 | -0.06% | 4.4만 |
|---|
| 2026.05.08 | ₩89,843 | ₩90,591 | ₩89,843 | ₩90,511 | +0.74% | 4.1만 |
|---|
| 2026.05.07 | ₩90,431 | ₩90,435 | ₩89,094 | ₩89,215 | -1.34% | 4.9만 |
|---|
| 2026.05.06 | ₩89,629 | ₩89,990 | ₩89,161 | ₩89,950 | +0.36% | 8.6만 |
|---|
| 2026.05.05 | ₩88,132 | ₩88,760 | ₩88,132 | ₩88,547 | +0.47% | 8.3만 |
|---|
| 2026.05.04 | ₩87,077 | ₩87,665 | ₩86,566 | ₩86,595 | -0.55% | 13.9만 |
|---|
| 2026.05.01 | ₩87,330 | ₩88,172 | ₩87,330 | ₩87,437 | +0.12% | 6.5만 |
|---|
| 2026.04.30 | ₩86,288 | ₩87,624 | ₩86,195 | ₩87,357 | +1.24% | 6.7만 |
|---|
| 2026.04.29 | ₩86,529 | ₩86,529 | ₩85,553 | ₩85,647 | -1.02% | 6.5만 |
|---|
| 2026.04.28 | ₩85,914 | ₩86,195 | ₩85,647 | ₩86,168 | +0.30% | 4.1만 |
|---|
| 2026.04.27 | ₩86,301 | ₩86,555 | ₩85,967 | ₩86,101 | -0.23% | 6.1만 |
|---|
| 2026.04.24 | ₩86,636 | ₩87,063 | ₩86,261 | ₩86,849 | +0.25% | 6.7만 |
|---|
| 2026.04.23 | ₩86,368 | ₩86,714 | ₩85,112 | ₩85,874 | -0.57% | 11.7만 |
|---|
| 2026.04.22 | ₩87,197 | ₩87,731 | ₩87,197 | ₩87,504 | +0.35% | 6.1만 |
|---|
| 2026.04.21 | ₩87,477 | ₩87,596 | ₩86,021 | ₩86,048 | -1.63% | 13.2만 |
|---|
| 2026.04.20 | ₩87,477 | ₩87,558 | ₩86,990 | ₩87,504 | +0.03% | 6.7만 |
|---|
| 2026.04.17 | ₩87,518 | ₩88,587 | ₩87,518 | ₩87,999 | +0.55% | 8.2만 |
|---|
| 2026.04.16 | ₩86,221 | ₩86,529 | ₩86,005 | ₩86,315 | +0.11% | 8.2만 |
|---|
| 2026.04.15 | ₩85,914 | ₩86,181 | ₩85,647 | ₩86,048 | +0.16% | 6.5만 |
|---|
| 2026.04.14 | ₩85,860 | ₩86,462 | ₩85,770 | ₩86,342 | +0.56% | 7.8만 |
|---|
| 2026.04.13 | ₩84,391 | ₩85,526 | ₩84,083 | ₩85,526 | +1.35% | 8.3만 |
|---|
| 2026.04.10 | ₩84,938 | ₩85,166 | ₩84,537 | ₩84,711 | -0.27% | 6.4만 |
|---|
| 2026.04.09 | ₩83,950 | ₩84,698 | ₩83,468 | ₩84,511 | +0.67% | 7.4만 |
|---|
| 2026.04.08 | ₩84,257 | ₩84,578 | ₩83,725 | ₩84,203 | -0.06% | 7.9만 |
|---|
| 2026.04.07 | ₩80,435 | ₩80,675 | ₩79,379 | ₩80,675 | +0.30% | 8.2만 |
|---|
| 2026.04.06 | ₩80,395 | ₩80,889 | ₩80,181 | ₩80,488 | +0.12% | 6.5만 |
|---|
| 2026.04.02 | ₩78,965 | ₩80,422 | ₩78,751 | ₩80,234 | +1.61% | 7.6만 |
|---|
| 2026.04.01 | ₩80,462 | ₩81,036 | ₩80,221 | ₩80,355 | -0.13% | 17.6만 |
|---|
| 2026.03.31 | ₩77,923 | ₩80,154 | ₩77,923 | ₩80,154 | +2.86% | 11.7만 |
|---|
| 2026.03.30 | ₩78,724 | ₩78,871 | ₩77,535 | ₩77,816 | -1.15% | 27.6만 |
|---|
| 2026.03.27 | ₩78,831 | ₩79,318 | ₩78,279 | ₩78,470 | -0.46% | 7.6만 |
|---|
| 2026.03.26 | ₩79,553 | ₩79,995 | ₩78,364 | ₩78,604 | -1.19% | 10.2만 |
|---|
| 2026.03.25 | ₩80,756 | ₩81,384 | ₩80,756 | ₩81,116 | +0.45% | 5.7만 |
|---|
| 2026.03.24 | ₩78,751 | ₩79,713 | ₩78,738 | ₩79,393 | +0.81% | 9.6만 |
|---|
| 2026.03.23 | ₩79,540 | ₩80,923 | ₩79,471 | ₩80,248 | +0.89% | 10.4만 |
|---|
| 2026.03.20 | ₩80,555 | ₩80,555 | ₩78,364 | ₩78,644 | -2.37% | 13.9만 |
|---|
| 2026.03.19 | ₩79,874 | ₩81,517 | ₩79,593 | ₩81,143 | +1.59% | 6.4만 |
|---|
| 2026.03.18 | ₩81,851 | ₩82,024 | ₩80,769 | ₩80,876 | -1.19% | 5.4만 |
|---|
| 2026.03.17 | ₩82,520 | ₩82,731 | ₩82,105 | ₩82,292 | -0.28% | 5.2만 |
|---|
| 2026.03.16 | ₩81,290 | ₩81,838 | ₩81,130 | ₩81,678 | +0.48% | 10.1만 |
|---|
| 2026.03.13 | ₩80,983 | ₩81,731 | ₩79,874 | ₩80,128 | -1.06% | 9.5만 |
|---|
| 2026.03.12 | ₩82,065 | ₩82,065 | ₩80,528 | ₩80,716 | -1.64% | 11.2만 |
|---|
| 2026.03.11 | ₩82,279 | ₩82,787 | ₩81,945 | ₩82,306 | +0.03% | 9.6만 |
|---|
| 2026.03.10 | ₩82,306 | ₩83,509 | ₩81,798 | ₩81,998 | -0.37% | 11.3만 |
|---|
| 2026.03.09 | ₩80,395 | ₩82,359 | ₩79,827 | ₩82,359 | +2.44% | 13.2만 |
|---|
| 2026.03.06 | ₩80,822 | ₩81,651 | ₩80,502 | ₩81,183 | +0.45% | 31.9만 |
|---|
| 2026.03.05 | ₩82,292 | ₩82,760 | ₩80,756 | ₩81,451 | -1.02% | 14.6만 |
|---|
| 2026.03.04 | ₩82,439 | ₩83,829 | ₩82,346 | ₩83,295 | +1.04% | 17.2만 |
|---|
| 2026.03.03 | ₩82,907 | ₩83,635 | ₩81,210 | ₩83,375 | +0.56% | 23.9만 |
|---|
| 2026.03.02 | ₩86,529 | ₩87,494 | ₩86,322 | ₩87,224 | +0.80% | 25.2만 |
|---|
| 2026.02.27 | ₩88,226 | ₩88,520 | ₩87,999 | ₩88,413 | +0.21% | 8.3만 |
|---|
| 2026.02.26 | ₩89,215 | ₩89,215 | ₩87,999 | ₩88,613 | -0.67% | 21.1만 |
|---|
| 2026.02.25 | ₩89,375 | ₩89,549 | ₩88,974 | ₩89,435 | +0.07% | 183.5만 |
|---|
| 2026.02.24 | ₩88,106 | ₩88,774 | ₩88,106 | ₩88,533 | +0.49% | 5.5만 |
|---|
| 2026.02.23 | ₩88,079 | ₩88,385 | ₩87,504 | ₩87,731 | -0.39% | 10.1만 |
|---|
| 2026.02.20 | ₩86,622 | ₩88,480 | ₩86,622 | ₩88,367 | +2.01% | 8.4만 |
|---|
| 2026.02.19 | ₩86,328 | ₩86,542 | ₩85,807 | ₩86,542 | +0.25% | 6.3만 |
|---|
| 2026.02.18 | ₩86,863 | ₩87,157 | ₩86,462 | ₩86,823 | -0.05% | 15.2만 |
|---|
| 2026.02.17 | ₩85,994 | ₩86,595 | ₩85,460 | ₩86,462 | +0.54% | 9.1만 |
|---|
| 2026.02.13 | ₩86,074 | ₩86,702 | ₩85,526 | ₩86,435 | +0.42% | 8.7만 |
|---|
| 2026.02.12 | ₩87,598 | ₩87,598 | ₩86,021 | ₩86,328 | -1.45% | 7.9만 |
|---|
| 2026.02.11 | ₩86,636 | ₩87,143 | ₩86,235 | ₩87,130 | +0.57% | 6.3만 |
|---|
| 2026.02.10 | ₩85,807 | ₩85,967 | ₩85,620 | ₩85,727 | -0.09% | 12.7만 |
|---|
| 2026.02.09 | ₩84,992 | ₩85,754 | ₩84,778 | ₩85,633 | +0.75% | 7.3만 |
|---|
| 2026.02.06 | ₩83,682 | ₩84,845 | ₩83,682 | ₩84,845 | +1.39% | 5.7만 |
|---|
| 2026.02.05 | ₩83,575 | ₩83,963 | ₩83,014 | ₩83,215 | -0.43% | 10만 |
|---|
| 2026.02.04 | ₩84,805 | ₩84,952 | ₩83,589 | ₩83,990 | -0.96% | 34.2만 |
|---|
| 2026.02.03 | ₩83,869 | ₩84,150 | ₩83,188 | ₩83,816 | -0.06% | 7.6만 |
|---|
| 2026.02.02 | ₩82,346 | ₩83,522 | ₩82,346 | ₩83,468 | +1.36% | 4.9만 |
|---|
| 2026.01.30 | ₩84,070 | ₩84,150 | ₩82,733 | ₩83,188 | -1.05% | 7.8만 |
|---|
| 2026.01.29 | ₩85,767 | ₩85,767 | ₩84,137 | ₩85,232 | -0.62% | 6.6만 |
|---|
| 2026.01.28 | ₩85,326 | ₩85,326 | ₩84,711 | ₩85,232 | -0.11% | 4.1만 |
|---|
| 2026.01.27 | ₩84,270 | ₩84,925 | ₩84,197 | ₩84,912 | +0.76% | 17.9만 |
|---|
| 2026.01.26 | ₩83,402 | ₩83,943 | ₩83,402 | ₩83,736 | +0.40% | 9.3만 |
|---|
| 2026.01.23 | ₩82,627 | ₩83,308 | ₩82,406 | ₩83,308 | +0.82% | 5.7만 |
|---|
| 2026.01.22 | ₩83,027 | ₩83,201 | ₩82,716 | ₩82,947 | -0.10% | 11.4만 |
|---|
| 2026.01.21 | ₩81,905 | ₩82,667 | ₩81,905 | ₩82,520 | +0.75% | 236.6만 |
|---|
| 2026.01.20 | ₩81,557 | ₩81,851 | ₩81,250 | ₩81,410 | -0.18% | 19.8만 |
|---|
| 2026.01.16 | ₩81,531 | ₩81,531 | ₩81,010 | ₩81,250 | -0.34% | 5.2만 |
|---|
| 2026.01.15 | ₩81,811 | ₩82,145 | ₩81,731 | ₩81,785 | -0.03% | 3.5만 |
|---|
| 2026.01.14 | ₩81,330 | ₩81,584 | ₩81,130 | ₩81,584 | +0.31% | 5만 |
|---|
| 2026.01.13 | ₩81,183 | ₩81,183 | ₩80,756 | ₩80,929 | -0.31% | 13.5만 |
|---|
| 2026.01.12 | ₩80,448 | ₩81,223 | ₩80,368 | ₩81,170 | +0.90% | 9.4만 |
|---|
| 2026.01.09 | ₩79,834 | ₩80,234 | ₩79,724 | ₩80,234 | +0.50% | 3.3만 |
|---|
| 2026.01.08 | ₩79,486 | ₩79,673 | ₩79,350 | ₩79,593 | +0.13% | 4.4만 |
|---|
| 2026.01.07 | ₩80,341 | ₩80,341 | ₩79,914 | ₩79,940 | -0.50% | 5.8만 |
|---|
| 2026.01.06 | ₩80,234 | ₩80,368 | ₩80,067 | ₩80,248 | +0.02% | 6.4만 |
|---|
| 2026.01.05 | ₩79,125 | ₩79,566 | ₩78,976 | ₩79,526 | +0.51% | 6.9만 |
|---|
| 2026.01.02 | ₩78,671 | ₩79,085 | ₩78,671 | ₩79,085 | +0.53% | 7.6만 |
|---|
| 2025.12.31 | ₩78,029 | ₩78,037 | ₩77,749 | ₩77,923 | -0.14% | 2.7만 |
|---|
| 2025.12.30 | ₩78,031 | ₩78,176 | ₩77,869 | ₩78,016 | -0.02% | 13.8만 |
|---|
| 2025.12.29 | ₩77,762 | ₩77,762 | ₩77,331 | ₩77,735 | -0.03% | 7.2만 |
|---|
| 2025.12.26 | ₩78,003 | ₩78,241 | ₩77,981 | ₩78,190 | +0.24% | 6.4만 |
|---|
| 2025.12.24 | ₩77,989 | ₩78,016 | ₩77,856 | ₩77,956 | -0.04% | 1.8만 |
|---|
| 2025.12.23 | ₩77,441 | ₩77,842 | ₩77,268 | ₩77,842 | +0.52% | 5.5만 |
|---|
| 2025.12.22 | ₩77,348 | ₩77,575 | ₩77,281 | ₩77,548 | +0.26% | 6.1만 |
|---|
| 2025.12.19 | ₩76,894 | ₩77,214 | ₩76,867 | ₩77,014 | +0.16% | 9.9만 |
|---|
| 2025.12.18 | ₩76,279 | ₩76,626 | ₩76,172 | ₩76,265 | -0.02% | 15.2만 |
|---|
| 2025.12.17 | ₩76,399 | ₩76,493 | ₩75,624 | ₩75,637 | -1.00% | 6.8만 |
|---|
| 2025.12.16 | ₩76,012 | ₩76,090 | ₩75,597 | ₩75,891 | -0.16% | 3.7만 |
|---|
| 2025.12.15 | ₩78,323 | ₩78,488 | ₩77,963 | ₩77,963 | -0.46% | 5.4만 |
|---|
| 2025.12.12 | ₩78,658 | ₩78,658 | ₩77,548 | ₩77,615 | -1.33% | 4.5만 |
|---|
| 2025.12.11 | ₩77,936 | ₩78,337 | ₩77,762 | ₩78,337 | +0.51% | 5만 |
|---|
| 2025.12.10 | ₩77,762 | ₩78,404 | ₩77,588 | ₩78,297 | +0.69% | 6.2만 |
|---|
| 2025.12.09 | ₩77,602 | ₩77,776 | ₩77,381 | ₩77,669 | +0.09% | 3.6만 |
|---|
| 2025.12.08 | ₩78,243 | ₩78,243 | ₩77,562 | ₩77,722 | -0.67% | 4.3만 |
|---|
| 2025.12.05 | ₩78,764 | ₩78,805 | ₩78,203 | ₩78,243 | -0.66% | 3.8만 |
|---|
| 2025.12.04 | ₩78,043 | ₩78,043 | ₩77,642 | ₩77,882 | -0.21% | 5만 |
|---|
| 2025.12.03 | ₩77,749 | ₩77,869 | ₩77,575 | ₩77,856 | +0.14% | 3.1만 |
|---|
| 2025.12.02 | ₩77,869 | ₩77,882 | ₩77,523 | ₩77,842 | -0.03% | 6.6만 |
|---|
| 2025.12.01 | ₩77,522 | ₩77,735 | ₩77,401 | ₩77,508 | -0.02% | 3.9만 |
|---|
| 2025.11.28 | ₩77,441 | ₩77,562 | ₩77,254 | ₩77,548 | +0.14% | 3.5만 |
|---|
| 2025.11.26 | ₩77,094 | ₩77,391 | ₩76,947 | ₩77,351 | +0.33% | 3만 |
|---|
| 2025.11.25 | ₩76,412 | ₩76,827 | ₩76,112 | ₩76,800 | +0.51% | 7.4만 |
|---|
| 2025.11.24 | ₩75,691 | ₩76,292 | ₩75,691 | ₩76,292 | +0.79% | 3.9만 |
|---|
| 2025.11.21 | ₩75,303 | ₩76,012 | ₩74,969 | ₩75,784 | +0.64% | 4.6만 |
|---|
| 2025.11.20 | ₩77,134 | ₩77,401 | ₩75,771 | ₩75,838 | -1.68% | 3.8만 |
|---|
| 2025.11.19 | ₩76,907 | ₩77,150 | ₩76,530 | ₩76,760 | -0.19% | 2.2만 |
|---|
| 2025.11.18 | ₩76,813 | ₩77,147 | ₩76,493 | ₩76,962 | +0.19% | 6.9만 |
|---|
| 2025.11.17 | ₩77,963 | ₩78,230 | ₩77,361 | ₩77,468 | -0.63% | 6.1만 |
|---|
| 2025.11.14 | ₩78,457 | ₩79,058 | ₩78,176 | ₩78,658 | +0.26% | 4.1만 |
|---|
| 2025.11.13 | ₩79,085 | ₩79,205 | ₩78,273 | ₩78,364 | -0.91% | 2.8만 |
|---|
| 2025.11.12 | ₩78,720 | ₩78,925 | ₩78,720 | ₩78,831 | +0.14% | 2.6만 |
|---|
| 2025.11.11 | ₩78,404 | ₩78,724 | ₩78,283 | ₩78,564 | +0.20% | 4.7만 |
|---|
| 2025.11.10 | ₩77,856 | ₩78,524 | ₩77,856 | ₩78,497 | +0.82% | 4.8만 |
|---|
| 2025.11.07 | ₩76,773 | ₩77,174 | ₩76,412 | ₩77,166 | +0.51% | 4.5만 |
|---|
| 2025.11.06 | ₩77,923 | ₩77,976 | ₩77,214 | ₩77,428 | -0.63% | 3.3만 |
|---|
| 2025.11.05 | ₩77,014 | ₩77,682 | ₩77,014 | ₩77,642 | +0.82% | 8.4만 |
|---|
| 2025.11.04 | ₩76,960 | ₩77,228 | ₩76,693 | ₩76,706 | -0.33% | 13.3만 |
|---|
| 2025.11.03 | ₩78,043 | ₩78,043 | ₩77,776 | ₩77,936 | -0.14% | 3.6만 |
|---|
| 2025.10.31 | ₩77,615 | ₩77,695 | ₩77,294 | ₩77,575 | -0.05% | 1.9만 |
|---|
| 2025.10.30 | ₩77,776 | ₩77,949 | ₩77,548 | ₩77,588 | -0.24% | 3.3만 |
|---|
| 2025.10.29 | ₩78,617 | ₩78,724 | ₩77,989 | ₩78,217 | -0.51% | 4.9만 |
|---|
| 2025.10.28 | ₩78,029 | ₩78,321 | ₩77,789 | ₩78,217 | +0.24% | 2.5만 |
|---|
| 2025.10.27 | ₩78,430 | ₩78,444 | ₩78,083 | ₩78,444 | +0.02% | 2.3만 |
|---|
| 2025.10.24 | ₩77,896 | ₩77,976 | ₩77,762 | ₩77,802 | -0.12% | 2.2만 |
|---|
| 2025.10.23 | ₩77,174 | ₩77,749 | ₩77,174 | ₩77,629 | +0.59% | 1.9만 |
|---|
| 2025.10.22 | ₩77,388 | ₩77,621 | ₩76,930 | ₩77,294 | -0.12% | 3.9만 |
|---|
| 2025.10.21 | ₩77,134 | ₩77,228 | ₩76,853 | ₩76,920 | -0.28% | 2.8만 |
|---|
| 2025.10.20 | ₩76,867 | ₩77,495 | ₩76,867 | ₩77,415 | +0.71% | 2.4만 |
|---|
| 2025.10.17 | ₩76,279 | ₩76,781 | ₩76,100 | ₩76,706 | +0.56% | 2.6만 |
|---|
| 2025.10.16 | ₩77,014 | ₩77,431 | ₩76,800 | ₩76,907 | -0.14% | 18만 |
|---|
| 2025.10.15 | ₩76,439 | ₩76,733 | ₩76,199 | ₩76,626 | +0.24% | 3만 |
|---|
| 2025.10.14 | ₩74,916 | ₩75,665 | ₩74,782 | ₩75,303 | +0.52% | 2.5만 |
|---|
| 2025.10.13 | ₩75,931 | ₩76,265 | ₩75,825 | ₩75,998 | +0.09% | 4.3만 |
|---|
| 2025.10.10 | ₩76,706 | ₩76,706 | ₩73,914 | ₩73,927 | -3.62% | 4.3만 |
|---|