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 | ₩87,300 | ₩87,567 | ₩87,140 | ₩87,567 | +0.31% | 3.9만 |
| 2026.10.08 | ₩86,953 | ₩87,247 | ₩86,352 | ₩86,619 | -0.38% | 8.8만 |
| 2026.10.07 | ₩87,754 | ₩87,995 | ₩87,420 | ₩87,808 | +0.06% | 5만 |
| 2026.10.06 | ₩89,063 | ₩89,117 | ₩88,696 | ₩88,756 | -0.34% | 6.7만 |
| 2026.10.05 | ₩88,502 | ₩88,896 | ₩88,449 | ₩88,649 | +0.17% | 8.3만 |
| 2026.10.02 | ₩87,514 | ₩88,128 | ₩87,514 | ₩87,928 | +0.47% | 8.6만 |
| 2026.10.01 | ₩86,539 | ₩86,659 | ₩85,844 | ₩86,552 | +0.02% | 6.6만 |
| 2026.09.30 | ₩87,500 | ₩87,561 | ₩86,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,993 |
| -0.58% |
| 7.8만 |
| 2026.09.29 | ₩87,313 | ₩87,621 | ₩87,020 | ₩87,540 | +0.26% | 8.3만 |
|---|
| 2026.09.28 | ₩87,394 | ₩87,741 | ₩86,873 | ₩87,514 | +0.14% | 8.4만 |
|---|
| 2026.09.25 | ₩87,260 | ₩87,674 | ₩86,979 | ₩87,434 | +0.20% | 7.8만 |
|---|
| 2026.09.24 | ₩87,060 | ₩87,327 | ₩86,552 | ₩86,659 | -0.46% | 5.6만 |
|---|
| 2026.09.23 | ₩87,928 | ₩87,941 | ₩87,040 | ₩87,207 | -0.82% | 7만 |
|---|
| 2026.09.22 | ₩88,329 | ₩88,930 | ₩88,329 | ₩88,769 | +0.50% | 7.5만 |
|---|
| 2026.09.21 | ₩88,195 | ₩88,890 | ₩88,195 | ₩88,743 | +0.62% | 8.9만 |
|---|
| 2026.09.18 | ₩87,113 | ₩87,307 | ₩86,766 | ₩87,073 | -0.05% | 7.7만 |
|---|
| 2026.09.17 | ₩87,447 | ₩87,768 | ₩87,380 | ₩87,394 | -0.06% | 8.9만 |
|---|
| 2026.09.16 | ₩86,792 | ₩87,220 | ₩85,697 | ₩86,178 | -0.71% | 8.2만 |
|---|
| 2026.09.15 | ₩86,846 | ₩86,886 | ₩86,252 | ₩86,485 | -0.42% | 10만 |
|---|
| 2026.09.14 | ₩87,367 | ₩87,941 | ₩87,126 | ₩87,474 | +0.12% | 7.6만 |
|---|
| 2026.09.11 | ₩88,703 | ₩88,876 | ₩88,315 | ₩88,542 | -0.18% | 11.2만 |
|---|
| 2026.09.10 | ₩87,821 | ₩87,955 | ₩87,434 | ₩87,527 | -0.33% | 14.2만 |
|---|
| 2026.09.09 | ₩89,223 | ₩89,491 | ₩88,723 | ₩88,983 | -0.27% | 10.3만 |
|---|
| 2026.09.08 | ₩89,277 | ₩89,531 | ₩89,117 | ₩89,197 | -0.09% | 6.9만 |
|---|
| 2026.09.04 | ₩89,718 | ₩90,626 | ₩89,718 | ₩90,626 | +1.01% | 4.3만 |
|---|
| 2026.09.03 | ₩89,424 | ₩89,971 | ₩89,023 | ₩89,891 | +0.52% | 8만 |
|---|
| 2026.09.02 | ₩88,756 | ₩89,223 | ₩88,689 | ₩89,210 | +0.51% | 7.2만 |
|---|
| 2026.09.01 | ₩88,903 | ₩89,344 | ₩88,536 | ₩88,756 | -0.17% | 9.1만 |
|---|
| 2026.08.31 | ₩89,036 | ₩89,077 | ₩88,435 | ₩88,703 | -0.38% | 8만 |
|---|
| 2026.08.28 | ₩89,410 | ₩89,491 | ₩88,449 | ₩88,849 | -0.63% | 9만 |
|---|
| 2026.08.27 | ₩88,516 | ₩88,769 | ₩88,142 | ₩88,769 | +0.29% | 9.2만 |
|---|
| 2026.08.26 | ₩88,489 | ₩88,569 | ₩88,208 | ₩88,302 | -0.21% | 7.6만 |
|---|
| 2026.08.25 | ₩87,861 | ₩88,369 | ₩87,707 | ₩88,329 | +0.53% | 8.2만 |
|---|
| 2026.08.24 | ₩87,046 | ₩87,046 | ₩86,499 | ₩86,873 | -0.20% | 9.5만 |
|---|
| 2026.08.21 | ₩87,166 | ₩87,287 | ₩86,879 | ₩87,033 | -0.15% | 10.1만 |
|---|
| 2026.08.20 | ₩86,205 | ₩86,739 | ₩86,045 | ₩86,592 | +0.45% | 7.8만 |
|---|
| 2026.08.19 | ₩87,153 | ₩87,434 | ₩86,672 | ₩86,899 | -0.29% | 6만 |
|---|
| 2026.08.18 | ₩86,859 | ₩86,886 | ₩86,165 | ₩86,165 | -0.80% | 8.3만 |
|---|
| 2026.08.17 | ₩88,008 | ₩88,729 | ₩88,008 | ₩88,075 | +0.08% | 8.3만 |
|---|
| 2026.08.14 | ₩87,661 | ₩88,035 | ₩87,427 | ₩87,581 | -0.09% | 8.1만 |
|---|
| 2026.08.13 | ₩87,407 | ₩87,841 | ₩87,140 | ₩87,474 | +0.08% | 11.5만 |
|---|
| 2026.08.12 | ₩87,914 | ₩88,028 | ₩87,567 | ₩87,834 | -0.09% | 8.1만 |
|---|
| 2026.08.11 | ₩87,394 | ₩87,573 | ₩86,899 | ₩87,046 | -0.40% | 7.4만 |
|---|
| 2026.08.10 | ₩87,367 | ₩87,434 | ₩87,120 | ₩87,247 | -0.14% | 11.1만 |
|---|
| 2026.08.07 | ₩87,407 | ₩87,474 | ₩86,686 | ₩87,474 | +0.08% | 11.3만 |
|---|
| 2026.08.06 | ₩86,352 | ₩87,180 | ₩86,231 | ₩86,686 | +0.39% | 5.4만 |
|---|
| 2026.08.05 | ₩86,686 | ₩86,939 | ₩86,472 | ₩86,592 | -0.11% | 9.9만 |
|---|
| 2026.08.04 | ₩85,737 | ₩86,926 | ₩85,737 | ₩86,819 | +1.26% | 12.1만 |
|---|
| 2026.08.03 | ₩83,360 | ₩84,255 | ₩83,106 | ₩84,175 | +0.98% | 14만 |
|---|
| 2026.07.31 | ₩83,961 | ₩83,961 | ₩82,572 | ₩83,133 | -0.99% | 17.4만 |
|---|
| 2026.07.30 | ₩82,345 | ₩83,760 | ₩82,345 | ₩83,760 | +1.72% | 11.3만 |
|---|
| 2026.07.29 | ₩81,931 | ₩82,692 | ₩80,755 | ₩81,116 | -0.99% | 12.1만 |
|---|
| 2026.07.28 | ₩82,478 | ₩83,186 | ₩81,971 | ₩82,772 | +0.36% | 14.7만 |
|---|
| 2026.07.27 | ₩84,602 | ₩84,602 | ₩83,640 | ₩84,321 | -0.33% | 15.1만 |
|---|
| 2026.07.24 | ₩84,602 | ₩84,896 | ₩83,988 | ₩83,988 | -0.73% | 7.9만 |
|---|
| 2026.07.23 | ₩85,029 | ₩85,377 | ₩84,408 | ₩84,856 | -0.20% | 8.9만 |
|---|
| 2026.07.22 | ₩84,949 | ₩85,684 | ₩84,949 | ₩85,524 | +0.68% | 14만 |
|---|
| 2026.07.21 | ₩84,655 | ₩85,123 | ₩84,281 | ₩84,949 | +0.35% | 14.2만 |
|---|
| 2026.07.20 | ₩83,587 | ₩83,867 | ₩83,079 | ₩83,079 | -0.61% | 6.6만 |
|---|
| 2026.07.17 | ₩83,293 | ₩84,641 | ₩82,919 | ₩84,054 | +0.91% | 17.2만 |
|---|
| 2026.07.16 | ₩85,577 | ₩85,841 | ₩85,156 | ₩85,323 | -0.30% | 11.5만 |
|---|
| 2026.07.15 | ₩86,378 | ₩86,378 | ₩85,029 | ₩86,031 | -0.40% | 14.5만 |
|---|
| 2026.07.14 | ₩85,711 | ₩86,085 | ₩85,377 | ₩85,791 | +0.09% | 9.4만 |
|---|
| 2026.07.13 | ₩86,405 | ₩86,472 | ₩85,484 | ₩85,737 | -0.77% | 10.6만 |
|---|
| 2026.07.10 | ₩86,833 | ₩87,661 | ₩86,766 | ₩87,661 | +0.95% | 9.9만 |
|---|
| 2026.07.09 | ₩86,365 | ₩86,779 | ₩85,978 | ₩86,512 | +0.17% | 6.1만 |
|---|
| 2026.07.08 | ₩85,777 | ₩86,459 | ₩85,196 | ₩86,298 | +0.61% | 5.3만 |
|---|
| 2026.07.07 | ₩86,632 | ₩86,792 | ₩85,764 | ₩86,298 | -0.39% | 10만 |
|---|
| 2026.07.06 | ₩87,981 | ₩88,475 | ₩87,888 | ₩88,342 | +0.41% | 9.6만 |
|---|
| 2026.07.02 | ₩87,100 | ₩87,894 | ₩85,644 | ₩86,619 | -0.55% | 14.8만 |
|---|
| 2026.07.01 | ₩86,392 | ₩86,752 | ₩85,951 | ₩85,951 | -0.51% | 14.3만 |
|---|
| 2026.06.30 | ₩86,712 | ₩87,928 | ₩86,539 | ₩87,621 | +1.05% | 14만 |
|---|
| 2026.06.29 | ₩86,071 | ₩86,993 | ₩85,283 | ₩86,833 | +0.88% | 14.9만 |
|---|
| 2026.06.26 | ₩85,150 | ₩86,218 | ₩84,976 | ₩85,817 | +0.78% | 18.8만 |
|---|
| 2026.06.25 | ₩87,460 | ₩87,487 | ₩86,178 | ₩86,605 | -0.98% | 7.4만 |
|---|
| 2026.06.24 | ₩86,873 | ₩87,100 | ₩86,218 | ₩86,873 | 0.00% | 7.8만 |
|---|
| 2026.06.23 | ₩87,153 | ₩88,075 | ₩87,080 | ₩87,086 | -0.08% | 12.3만 |
|---|
| 2026.06.22 | ₩90,933 | ₩91,361 | ₩90,820 | ₩90,960 | +0.03% | 9.7만 |
|---|
| 2026.06.18 | ₩91,040 | ₩91,481 | ₩90,906 | ₩91,307 | +0.29% | 5.9만 |
|---|
| 2026.06.17 | ₩91,628 | ₩91,694 | ₩89,878 | ₩89,878 | -1.91% | 8.7만 |
|---|
| 2026.06.16 | ₩91,721 | ₩91,735 | ₩90,866 | ₩91,040 | -0.74% | 9.6만 |
|---|
| 2026.06.15 | ₩91,694 | ₩92,095 | ₩91,574 | ₩91,841 | +0.16% | 6.5만 |
|---|
| 2026.06.12 | ₩89,103 | ₩89,678 | ₩88,542 | ₩89,250 | +0.16% | 12.7만 |
|---|
| 2026.06.11 | ₩86,151 | ₩88,970 | ₩86,151 | ₩88,970 | +3.27% | 12.1만 |
|---|
| 2026.06.10 | ₩86,045 | ₩87,033 | ₩85,216 | ₩85,337 | -0.82% | 10.5만 |
|---|
| 2026.06.09 | ₩87,955 | ₩88,075 | ₩84,729 | ₩86,178 | -2.02% | 9.1만 |
|---|
| 2026.06.08 | ₩86,979 | ₩87,227 | ₩86,552 | ₩86,659 | -0.37% | 10.4만 |
|---|
| 2026.06.05 | ₩88,435 | ₩88,449 | ₩85,898 | ₩86,111 | -2.63% | 7만 |
|---|
| 2026.06.04 | ₩90,172 | ₩90,679 | ₩89,838 | ₩90,559 | +0.43% | 5.5만 |
|---|
| 2026.06.03 | ₩91,294 | ₩91,294 | ₩90,673 | ₩90,866 | -0.47% | 4.3만 |
|---|
| 2026.06.02 | ₩91,414 | ₩91,995 | ₩91,120 | ₩91,995 | +0.64% | 6.3만 |
|---|
| 2026.06.01 | ₩91,294 | ₩92,242 | ₩90,960 | ₩92,122 | +0.91% | 6.4만 |
|---|
| 2026.05.29 | ₩90,880 | ₩91,067 | ₩90,439 | ₩90,439 | -0.49% | 7.9만 |
|---|
| 2026.05.28 | ₩89,517 | ₩90,679 | ₩89,157 | ₩90,479 | +1.07% | 7.5만 |
|---|
| 2026.05.27 | ₩90,786 | ₩90,786 | ₩89,851 | ₩90,198 | -0.65% | 6.4만 |
|---|
| 2026.05.26 | ₩90,973 | ₩91,588 | ₩90,973 | ₩91,467 | +0.54% | 7.6만 |
|---|
| 2026.05.22 | ₩88,662 | ₩88,943 | ₩88,414 | ₩88,529 | -0.15% | 6.4만 |
|---|
| 2026.05.21 | ₩87,060 | ₩88,152 | ₩86,806 | ₩87,727 | +0.77% | 6.2만 |
|---|
| 2026.05.20 | ₩85,604 | ₩86,859 | ₩85,417 | ₩86,859 | +1.47% | 10.1만 |
|---|
| 2026.05.19 | ₩84,829 | ₩86,230 | ₩84,816 | ₩85,724 | +1.05% | 6.3만 |
|---|
| 2026.05.18 | ₩87,193 | ₩87,436 | ₩86,071 | ₩86,766 | -0.49% | 10.4만 |
|---|
| 2026.05.15 | ₩87,367 | ₩87,661 | ₩86,886 | ₩87,273 | -0.11% | 8.8만 |
|---|
| 2026.05.14 | ₩89,651 | ₩89,865 | ₩89,337 | ₩89,758 | +0.12% | 6.4만 |
|---|
| 2026.05.13 | ₩89,090 | ₩89,945 | ₩88,996 | ₩89,637 | +0.61% | 5.3만 |
|---|
| 2026.05.12 | ₩88,863 | ₩89,023 | ₩87,634 | ₩88,556 | -0.35% | 4.6만 |
|---|
| 2026.05.11 | ₩90,466 | ₩90,613 | ₩90,185 | ₩90,412 | -0.06% | 4.4만 |
|---|
| 2026.05.08 | ₩89,798 | ₩90,546 | ₩89,798 | ₩90,466 | +0.74% | 4.1만 |
|---|
| 2026.05.07 | ₩90,385 | ₩90,389 | ₩89,050 | ₩89,170 | -1.34% | 4.9만 |
|---|
| 2026.05.06 | ₩89,584 | ₩89,945 | ₩89,117 | ₩89,905 | +0.36% | 8.6만 |
|---|
| 2026.05.05 | ₩88,088 | ₩88,716 | ₩88,088 | ₩88,502 | +0.47% | 8.3만 |
|---|
| 2026.05.04 | ₩87,033 | ₩87,621 | ₩86,523 | ₩86,552 | -0.55% | 13.9만 |
|---|
| 2026.05.01 | ₩87,287 | ₩88,128 | ₩87,287 | ₩87,394 | +0.12% | 6.5만 |
|---|
| 2026.04.30 | ₩86,245 | ₩87,581 | ₩86,151 | ₩87,313 | +1.24% | 6.7만 |
|---|
| 2026.04.29 | ₩86,485 | ₩86,485 | ₩85,510 | ₩85,604 | -1.02% | 6.5만 |
|---|
| 2026.04.28 | ₩85,871 | ₩86,151 | ₩85,604 | ₩86,125 | +0.30% | 4.1만 |
|---|
| 2026.04.27 | ₩86,258 | ₩86,512 | ₩85,924 | ₩86,058 | -0.23% | 6.1만 |
|---|
| 2026.04.24 | ₩86,592 | ₩87,020 | ₩86,218 | ₩86,806 | +0.25% | 6.7만 |
|---|
| 2026.04.23 | ₩86,325 | ₩86,671 | ₩85,069 | ₩85,831 | -0.57% | 11.7만 |
|---|
| 2026.04.22 | ₩87,153 | ₩87,687 | ₩87,153 | ₩87,460 | +0.35% | 6.1만 |
|---|
| 2026.04.21 | ₩87,434 | ₩87,552 | ₩85,978 | ₩86,004 | -1.63% | 13.2만 |
|---|
| 2026.04.20 | ₩87,434 | ₩87,514 | ₩86,946 | ₩87,460 | +0.03% | 6.7만 |
|---|
| 2026.04.17 | ₩87,474 | ₩88,542 | ₩87,474 | ₩87,955 | +0.55% | 8.2만 |
|---|
| 2026.04.16 | ₩86,178 | ₩86,485 | ₩85,962 | ₩86,272 | +0.11% | 8.2만 |
|---|
| 2026.04.15 | ₩85,871 | ₩86,138 | ₩85,604 | ₩86,004 | +0.16% | 6.5만 |
|---|
| 2026.04.14 | ₩85,817 | ₩86,418 | ₩85,727 | ₩86,298 | +0.56% | 7.8만 |
|---|
| 2026.04.13 | ₩84,348 | ₩85,484 | ₩84,041 | ₩85,484 | +1.35% | 8.3만 |
|---|
| 2026.04.10 | ₩84,896 | ₩85,123 | ₩84,495 | ₩84,669 | -0.27% | 6.4만 |
|---|
| 2026.04.09 | ₩83,907 | ₩84,655 | ₩83,427 | ₩84,468 | +0.67% | 7.4만 |
|---|
| 2026.04.08 | ₩84,215 | ₩84,535 | ₩83,683 | ₩84,161 | -0.06% | 7.9만 |
|---|
| 2026.04.07 | ₩80,395 | ₩80,635 | ₩79,339 | ₩80,635 | +0.30% | 8.2만 |
|---|
| 2026.04.06 | ₩80,355 | ₩80,849 | ₩80,141 | ₩80,448 | +0.12% | 6.5만 |
|---|
| 2026.04.02 | ₩78,925 | ₩80,381 | ₩78,712 | ₩80,194 | +1.61% | 7.6만 |
|---|
| 2026.04.01 | ₩80,421 | ₩80,996 | ₩80,181 | ₩80,314 | -0.13% | 17.6만 |
|---|
| 2026.03.31 | ₩77,884 | ₩80,114 | ₩77,884 | ₩80,114 | +2.86% | 11.7만 |
|---|
| 2026.03.30 | ₩78,685 | ₩78,832 | ₩77,496 | ₩77,777 | -1.15% | 27.6만 |
|---|
| 2026.03.27 | ₩78,792 | ₩79,278 | ₩78,240 | ₩78,431 | -0.46% | 7.6만 |
|---|
| 2026.03.26 | ₩79,513 | ₩79,955 | ₩78,324 | ₩78,565 | -1.19% | 10.2만 |
|---|
| 2026.03.25 | ₩80,715 | ₩81,343 | ₩80,715 | ₩81,076 | +0.45% | 5.7만 |
|---|
| 2026.03.24 | ₩78,712 | ₩79,673 | ₩78,698 | ₩79,353 | +0.81% | 9.6만 |
|---|
| 2026.03.23 | ₩79,500 | ₩80,882 | ₩79,432 | ₩80,208 | +0.89% | 10.4만 |
|---|
| 2026.03.20 | ₩80,515 | ₩80,515 | ₩78,324 | ₩78,605 | -2.37% | 13.9만 |
|---|
| 2026.03.19 | ₩79,834 | ₩81,476 | ₩79,553 | ₩81,102 | +1.59% | 6.4만 |
|---|
| 2026.03.18 | ₩81,810 | ₩81,983 | ₩80,728 | ₩80,835 | -1.19% | 5.4만 |
|---|
| 2026.03.17 | ₩82,478 | ₩82,689 | ₩82,064 | ₩82,251 | -0.28% | 5.2만 |
|---|
| 2026.03.16 | ₩81,249 | ₩81,797 | ₩81,089 | ₩81,637 | +0.48% | 10.1만 |
|---|
| 2026.03.13 | ₩80,942 | ₩81,690 | ₩79,834 | ₩80,087 | -1.06% | 9.5만 |
|---|
| 2026.03.12 | ₩82,024 | ₩82,024 | ₩80,488 | ₩80,675 | -1.64% | 11.2만 |
|---|
| 2026.03.11 | ₩82,238 | ₩82,745 | ₩81,904 | ₩82,265 | +0.03% | 9.6만 |
|---|
| 2026.03.10 | ₩82,265 | ₩83,467 | ₩81,757 | ₩81,957 | -0.37% | 11.3만 |
|---|
| 2026.03.09 | ₩80,355 | ₩82,318 | ₩79,787 | ₩82,318 | +2.44% | 13.2만 |
|---|
| 2026.03.06 | ₩80,782 | ₩81,610 | ₩80,461 | ₩81,143 | +0.45% | 31.9만 |
|---|
| 2026.03.05 | ₩82,251 | ₩82,719 | ₩80,715 | ₩81,410 | -1.02% | 14.6만 |
|---|
| 2026.03.04 | ₩82,398 | ₩83,787 | ₩82,305 | ₩83,253 | +1.04% | 17.2만 |
|---|
| 2026.03.03 | ₩82,866 | ₩83,594 | ₩81,169 | ₩83,333 | +0.56% | 23.9만 |
|---|
| 2026.03.02 | ₩86,485 | ₩87,450 | ₩86,278 | ₩87,180 | +0.80% | 25.2만 |
|---|
| 2026.02.27 | ₩88,182 | ₩88,475 | ₩87,955 | ₩88,369 | +0.21% | 8.3만 |
|---|
| 2026.02.26 | ₩89,170 | ₩89,170 | ₩87,955 | ₩88,569 | -0.67% | 21.1만 |
|---|
| 2026.02.25 | ₩89,330 | ₩89,504 | ₩88,930 | ₩89,390 | +0.07% | 183.5만 |
|---|
| 2026.02.24 | ₩88,061 | ₩88,729 | ₩88,061 | ₩88,489 | +0.49% | 5.5만 |
|---|
| 2026.02.23 | ₩88,035 | ₩88,341 | ₩87,460 | ₩87,687 | -0.39% | 10.1만 |
|---|
| 2026.02.20 | ₩86,579 | ₩88,435 | ₩86,579 | ₩88,323 | +2.01% | 8.4만 |
|---|
| 2026.02.19 | ₩86,285 | ₩86,499 | ₩85,764 | ₩86,499 | +0.25% | 6.3만 |
|---|
| 2026.02.18 | ₩86,819 | ₩87,113 | ₩86,418 | ₩86,779 | -0.05% | 15.2만 |
|---|
| 2026.02.17 | ₩85,951 | ₩86,552 | ₩85,417 | ₩86,418 | +0.54% | 9.1만 |
|---|
| 2026.02.13 | ₩86,031 | ₩86,659 | ₩85,484 | ₩86,392 | +0.42% | 8.7만 |
|---|
| 2026.02.12 | ₩87,554 | ₩87,554 | ₩85,978 | ₩86,285 | -1.45% | 7.9만 |
|---|
| 2026.02.11 | ₩86,592 | ₩87,100 | ₩86,191 | ₩87,086 | +0.57% | 6.3만 |
|---|
| 2026.02.10 | ₩85,764 | ₩85,924 | ₩85,577 | ₩85,684 | -0.09% | 12.7만 |
|---|
| 2026.02.09 | ₩84,949 | ₩85,711 | ₩84,736 | ₩85,590 | +0.75% | 7.3만 |
|---|
| 2026.02.06 | ₩83,640 | ₩84,802 | ₩83,640 | ₩84,802 | +1.39% | 5.7만 |
|---|
| 2026.02.05 | ₩83,533 | ₩83,921 | ₩82,972 | ₩83,173 | -0.43% | 10만 |
|---|
| 2026.02.04 | ₩84,762 | ₩84,909 | ₩83,547 | ₩83,947 | -0.96% | 34.2만 |
|---|
| 2026.02.03 | ₩83,827 | ₩84,108 | ₩83,146 | ₩83,774 | -0.06% | 7.6만 |
|---|
| 2026.02.02 | ₩82,305 | ₩83,480 | ₩82,305 | ₩83,427 | +1.36% | 4.9만 |
|---|
| 2026.01.30 | ₩84,028 | ₩84,108 | ₩82,692 | ₩83,146 | -1.05% | 7.8만 |
|---|
| 2026.01.29 | ₩85,724 | ₩85,724 | ₩84,094 | ₩85,190 | -0.62% | 6.6만 |
|---|
| 2026.01.28 | ₩85,283 | ₩85,283 | ₩84,669 | ₩85,190 | -0.11% | 4.1만 |
|---|
| 2026.01.27 | ₩84,228 | ₩84,882 | ₩84,155 | ₩84,869 | +0.76% | 17.9만 |
|---|
| 2026.01.26 | ₩83,360 | ₩83,901 | ₩83,360 | ₩83,694 | +0.40% | 9.3만 |
|---|
| 2026.01.23 | ₩82,585 | ₩83,266 | ₩82,365 | ₩83,266 | +0.82% | 5.7만 |
|---|
| 2026.01.22 | ₩82,986 | ₩83,159 | ₩82,675 | ₩82,906 | -0.10% | 11.4만 |
|---|
| 2026.01.21 | ₩81,864 | ₩82,625 | ₩81,864 | ₩82,478 | +0.75% | 236.6만 |
|---|
| 2026.01.20 | ₩81,517 | ₩81,810 | ₩81,209 | ₩81,370 | -0.18% | 19.8만 |
|---|
| 2026.01.16 | ₩81,490 | ₩81,490 | ₩80,969 | ₩81,209 | -0.34% | 5.2만 |
|---|
| 2026.01.15 | ₩81,770 | ₩82,104 | ₩81,690 | ₩81,744 | -0.03% | 3.5만 |
|---|
| 2026.01.14 | ₩81,289 | ₩81,543 | ₩81,089 | ₩81,543 | +0.31% | 5만 |
|---|
| 2026.01.13 | ₩81,143 | ₩81,143 | ₩80,715 | ₩80,889 | -0.31% | 13.5만 |
|---|
| 2026.01.12 | ₩80,408 | ₩81,183 | ₩80,328 | ₩81,129 | +0.90% | 9.4만 |
|---|
| 2026.01.09 | ₩79,794 | ₩80,194 | ₩79,684 | ₩80,194 | +0.50% | 3.3만 |
|---|
| 2026.01.08 | ₩79,446 | ₩79,633 | ₩79,310 | ₩79,553 | +0.13% | 4.4만 |
|---|
| 2026.01.07 | ₩80,301 | ₩80,301 | ₩79,874 | ₩79,900 | -0.50% | 5.8만 |
|---|
| 2026.01.06 | ₩80,194 | ₩80,328 | ₩80,027 | ₩80,208 | +0.02% | 6.4만 |
|---|
| 2026.01.05 | ₩79,086 | ₩79,526 | ₩78,936 | ₩79,486 | +0.51% | 6.9만 |
|---|
| 2026.01.02 | ₩78,631 | ₩79,046 | ₩78,631 | ₩79,046 | +0.53% | 7.6만 |
|---|
| 2025.12.31 | ₩77,990 | ₩77,998 | ₩77,710 | ₩77,884 | -0.14% | 2.7만 |
|---|
| 2025.12.30 | ₩77,992 | ₩78,137 | ₩77,830 | ₩77,977 | -0.02% | 13.8만 |
|---|
| 2025.12.29 | ₩77,723 | ₩77,723 | ₩77,292 | ₩77,697 | -0.03% | 7.2만 |
|---|
| 2025.12.26 | ₩77,964 | ₩78,201 | ₩77,942 | ₩78,151 | +0.24% | 6.4만 |
|---|
| 2025.12.24 | ₩77,950 | ₩77,977 | ₩77,817 | ₩77,917 | -0.04% | 1.8만 |
|---|
| 2025.12.23 | ₩77,403 | ₩77,803 | ₩77,229 | ₩77,803 | +0.52% | 5.5만 |
|---|
| 2025.12.22 | ₩77,309 | ₩77,536 | ₩77,242 | ₩77,510 | +0.26% | 6.1만 |
|---|
| 2025.12.19 | ₩76,855 | ₩77,176 | ₩76,828 | ₩76,975 | +0.16% | 9.9만 |
|---|
| 2025.12.18 | ₩76,241 | ₩76,588 | ₩76,134 | ₩76,227 | -0.02% | 15.2만 |
|---|
| 2025.12.17 | ₩76,361 | ₩76,454 | ₩75,586 | ₩75,599 | -1.00% | 6.8만 |
|---|
| 2025.12.16 | ₩75,973 | ₩76,052 | ₩75,559 | ₩75,853 | -0.16% | 3.7만 |
|---|
| 2025.12.15 | ₩78,284 | ₩78,448 | ₩77,924 | ₩77,924 | -0.46% | 5.4만 |
|---|
| 2025.12.12 | ₩78,618 | ₩78,618 | ₩77,510 | ₩77,576 | -1.33% | 4.5만 |
|---|
| 2025.12.11 | ₩77,897 | ₩78,298 | ₩77,723 | ₩78,298 | +0.51% | 5만 |
|---|
| 2025.12.10 | ₩77,723 | ₩78,364 | ₩77,550 | ₩78,257 | +0.69% | 6.2만 |
|---|
| 2025.12.09 | ₩77,563 | ₩77,737 | ₩77,343 | ₩77,630 | +0.09% | 3.6만 |
|---|
| 2025.12.08 | ₩78,204 | ₩78,204 | ₩77,523 | ₩77,683 | -0.67% | 4.3만 |
|---|
| 2025.12.05 | ₩78,725 | ₩78,765 | ₩78,164 | ₩78,204 | -0.66% | 3.8만 |
|---|
| 2025.12.04 | ₩78,004 | ₩78,004 | ₩77,603 | ₩77,843 | -0.21% | 5만 |
|---|
| 2025.12.03 | ₩77,710 | ₩77,830 | ₩77,536 | ₩77,817 | +0.14% | 3.1만 |
|---|
| 2025.12.02 | ₩77,830 | ₩77,843 | ₩77,484 | ₩77,803 | -0.03% | 6.6만 |
|---|
| 2025.12.01 | ₩77,483 | ₩77,697 | ₩77,363 | ₩77,469 | -0.02% | 3.9만 |
|---|
| 2025.11.28 | ₩77,403 | ₩77,523 | ₩77,216 | ₩77,510 | +0.14% | 3.5만 |
|---|
| 2025.11.26 | ₩77,055 | ₩77,352 | ₩76,908 | ₩77,312 | +0.33% | 3만 |
|---|
| 2025.11.25 | ₩76,374 | ₩76,788 | ₩76,074 | ₩76,762 | +0.51% | 7.4만 |
|---|
| 2025.11.24 | ₩75,653 | ₩76,254 | ₩75,653 | ₩76,254 | +0.79% | 3.9만 |
|---|
| 2025.11.21 | ₩75,266 | ₩75,973 | ₩74,932 | ₩75,746 | +0.64% | 4.6만 |
|---|
| 2025.11.20 | ₩77,095 | ₩77,363 | ₩75,733 | ₩75,800 | -1.68% | 3.8만 |
|---|
| 2025.11.19 | ₩76,868 | ₩77,111 | ₩76,492 | ₩76,721 | -0.19% | 2.2만 |
|---|
| 2025.11.18 | ₩76,775 | ₩77,109 | ₩76,454 | ₩76,923 | +0.19% | 6.9만 |
|---|
| 2025.11.17 | ₩77,924 | ₩78,191 | ₩77,323 | ₩77,429 | -0.63% | 6.1만 |
|---|
| 2025.11.14 | ₩78,418 | ₩79,019 | ₩78,137 | ₩78,618 | +0.26% | 4.1만 |
|---|
| 2025.11.13 | ₩79,046 | ₩79,166 | ₩78,233 | ₩78,324 | -0.91% | 2.8만 |
|---|
| 2025.11.12 | ₩78,681 | ₩78,885 | ₩78,681 | ₩78,792 | +0.14% | 2.6만 |
|---|
| 2025.11.11 | ₩78,364 | ₩78,685 | ₩78,244 | ₩78,525 | +0.20% | 4.7만 |
|---|
| 2025.11.10 | ₩77,817 | ₩78,485 | ₩77,817 | ₩78,458 | +0.82% | 4.8만 |
|---|
| 2025.11.07 | ₩76,735 | ₩77,136 | ₩76,374 | ₩77,128 | +0.51% | 4.5만 |
|---|
| 2025.11.06 | ₩77,884 | ₩77,937 | ₩77,176 | ₩77,389 | -0.63% | 3.3만 |
|---|
| 2025.11.05 | ₩76,975 | ₩77,643 | ₩76,975 | ₩77,603 | +0.82% | 8.4만 |
|---|
| 2025.11.04 | ₩76,922 | ₩77,189 | ₩76,655 | ₩76,668 | -0.33% | 13.3만 |
|---|
| 2025.11.03 | ₩78,004 | ₩78,004 | ₩77,737 | ₩77,897 | -0.14% | 3.6만 |
|---|
| 2025.10.31 | ₩77,576 | ₩77,656 | ₩77,256 | ₩77,536 | -0.05% | 1.9만 |
|---|
| 2025.10.30 | ₩77,737 | ₩77,910 | ₩77,510 | ₩77,550 | -0.24% | 3.3만 |
|---|
| 2025.10.29 | ₩78,578 | ₩78,685 | ₩77,950 | ₩78,177 | -0.51% | 4.9만 |
|---|
| 2025.10.28 | ₩77,990 | ₩78,282 | ₩77,750 | ₩78,177 | +0.24% | 2.5만 |
|---|
| 2025.10.27 | ₩78,391 | ₩78,404 | ₩78,044 | ₩78,404 | +0.02% | 2.3만 |
|---|
| 2025.10.24 | ₩77,857 | ₩77,937 | ₩77,723 | ₩77,763 | -0.12% | 2.2만 |
|---|
| 2025.10.23 | ₩77,136 | ₩77,710 | ₩77,136 | ₩77,590 | +0.59% | 1.9만 |
|---|
| 2025.10.22 | ₩77,349 | ₩77,582 | ₩76,891 | ₩77,256 | -0.12% | 3.9만 |
|---|
| 2025.10.21 | ₩77,095 | ₩77,189 | ₩76,815 | ₩76,882 | -0.28% | 2.8만 |
|---|
| 2025.10.20 | ₩76,828 | ₩77,456 | ₩76,828 | ₩77,376 | +0.71% | 2.4만 |
|---|
| 2025.10.17 | ₩76,241 | ₩76,743 | ₩76,062 | ₩76,668 | +0.56% | 2.6만 |
|---|
| 2025.10.16 | ₩76,975 | ₩77,392 | ₩76,762 | ₩76,868 | -0.14% | 18만 |
|---|
| 2025.10.15 | ₩76,401 | ₩76,695 | ₩76,160 | ₩76,588 | +0.24% | 3만 |
|---|
| 2025.10.14 | ₩74,878 | ₩75,628 | ₩74,745 | ₩75,266 | +0.52% | 2.5만 |
|---|
| 2025.10.13 | ₩75,893 | ₩76,227 | ₩75,786 | ₩75,960 | +0.09% | 4.3만 |
|---|
| 2025.10.10 | ₩76,668 | ₩76,668 | ₩73,876 | ₩73,890 | -3.62% | 4.3만 |
|---|