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 | ₩87,684 | ₩87,953 | ₩87,523 | ₩87,953 | +0.31% | 3.9만 |
| 2026.10.08 | ₩87,336 | ₩87,631 | ₩86,732 | ₩87,000 | -0.38% | 8.8만 |
| 2026.10.07 | ₩88,140 | ₩88,382 | ₩87,805 | ₩88,194 | +0.06% | 5만 |
| 2026.10.06 | ₩89,455 | ₩89,509 | ₩89,086 | ₩89,147 | -0.34% | 6.7만 |
| 2026.10.05 | ₩88,892 | ₩89,288 | ₩88,838 | ₩89,039 | +0.17% | 8.3만 |
| 2026.10.02 | ₩87,899 | ₩88,516 | ₩87,899 | ₩88,315 | +0.47% | 8.6만 |
| 2026.10.01 | ₩86,920 | ₩87,040 | ₩86,222 | ₩86,933 | +0.02% | 6.6만 |
| 2026.09.30 | ₩87,886 | ₩87,946 | ₩87,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,376 |
| -0.58% |
| 7.8만 |
| 2026.09.29 | ₩87,698 | ₩88,006 | ₩87,403 | ₩87,926 | +0.26% | 8.3만 |
|---|
| 2026.09.28 | ₩87,778 | ₩88,127 | ₩87,255 | ₩87,899 | +0.14% | 8.4만 |
|---|
| 2026.09.25 | ₩87,644 | ₩88,060 | ₩87,362 | ₩87,819 | +0.20% | 7.8만 |
|---|
| 2026.09.24 | ₩87,443 | ₩87,711 | ₩86,933 | ₩87,040 | -0.46% | 5.6만 |
|---|
| 2026.09.23 | ₩88,315 | ₩88,328 | ₩87,423 | ₩87,590 | -0.82% | 7만 |
|---|
| 2026.09.22 | ₩88,717 | ₩89,321 | ₩88,717 | ₩89,160 | +0.50% | 7.5만 |
|---|
| 2026.09.21 | ₩88,583 | ₩89,281 | ₩88,583 | ₩89,133 | +0.62% | 8.9만 |
|---|
| 2026.09.18 | ₩87,497 | ₩87,691 | ₩87,148 | ₩87,456 | -0.05% | 7.7만 |
|---|
| 2026.09.17 | ₩87,832 | ₩88,154 | ₩87,765 | ₩87,778 | -0.06% | 8.9만 |
|---|
| 2026.09.16 | ₩87,175 | ₩87,604 | ₩86,074 | ₩86,557 | -0.71% | 8.2만 |
|---|
| 2026.09.15 | ₩87,228 | ₩87,268 | ₩86,631 | ₩86,866 | -0.42% | 10만 |
|---|
| 2026.09.14 | ₩87,751 | ₩88,328 | ₩87,510 | ₩87,859 | +0.12% | 7.6만 |
|---|
| 2026.09.11 | ₩89,093 | ₩89,267 | ₩88,704 | ₩88,932 | -0.18% | 11.2만 |
|---|
| 2026.09.10 | ₩88,208 | ₩88,342 | ₩87,819 | ₩87,912 | -0.33% | 14.2만 |
|---|
| 2026.09.09 | ₩89,616 | ₩89,885 | ₩89,113 | ₩89,375 | -0.27% | 10.3만 |
|---|
| 2026.09.08 | ₩89,670 | ₩89,925 | ₩89,509 | ₩89,589 | -0.09% | 6.9만 |
|---|
| 2026.09.04 | ₩90,113 | ₩91,025 | ₩90,113 | ₩91,025 | +1.01% | 4.3만 |
|---|
| 2026.09.03 | ₩89,817 | ₩90,367 | ₩89,415 | ₩90,287 | +0.52% | 8만 |
|---|
| 2026.09.02 | ₩89,147 | ₩89,616 | ₩89,080 | ₩89,603 | +0.51% | 7.2만 |
|---|
| 2026.09.01 | ₩89,294 | ₩89,737 | ₩88,925 | ₩89,147 | -0.17% | 9.1만 |
|---|
| 2026.08.31 | ₩89,428 | ₩89,469 | ₩88,825 | ₩89,093 | -0.38% | 8만 |
|---|
| 2026.08.28 | ₩89,804 | ₩89,885 | ₩88,838 | ₩89,241 | -0.63% | 9만 |
|---|
| 2026.08.27 | ₩88,905 | ₩89,160 | ₩88,530 | ₩89,160 | +0.29% | 9.2만 |
|---|
| 2026.08.26 | ₩88,878 | ₩88,959 | ₩88,597 | ₩88,691 | -0.21% | 7.6만 |
|---|
| 2026.08.25 | ₩88,248 | ₩88,758 | ₩88,094 | ₩88,717 | +0.53% | 8.2만 |
|---|
| 2026.08.24 | ₩87,429 | ₩87,429 | ₩86,879 | ₩87,255 | -0.20% | 9.5만 |
|---|
| 2026.08.21 | ₩87,550 | ₩87,671 | ₩87,262 | ₩87,416 | -0.15% | 10.1만 |
|---|
| 2026.08.20 | ₩86,584 | ₩87,121 | ₩86,423 | ₩86,973 | +0.45% | 7.8만 |
|---|
| 2026.08.19 | ₩87,537 | ₩87,819 | ₩87,054 | ₩87,282 | -0.29% | 6만 |
|---|
| 2026.08.18 | ₩87,242 | ₩87,268 | ₩86,544 | ₩86,544 | -0.80% | 8.3만 |
|---|
| 2026.08.17 | ₩88,395 | ₩89,120 | ₩88,395 | ₩88,462 | +0.08% | 8.3만 |
|---|
| 2026.08.14 | ₩88,047 | ₩88,422 | ₩87,812 | ₩87,966 | -0.09% | 8.1만 |
|---|
| 2026.08.13 | ₩87,792 | ₩88,228 | ₩87,523 | ₩87,859 | +0.08% | 11.5만 |
|---|
| 2026.08.12 | ₩88,301 | ₩88,416 | ₩87,953 | ₩88,221 | -0.09% | 8.1만 |
|---|
| 2026.08.11 | ₩87,778 | ₩87,958 | ₩87,282 | ₩87,429 | -0.40% | 7.4만 |
|---|
| 2026.08.10 | ₩87,751 | ₩87,819 | ₩87,503 | ₩87,631 | -0.14% | 11.1만 |
|---|
| 2026.08.07 | ₩87,792 | ₩87,859 | ₩87,067 | ₩87,859 | +0.08% | 11.3만 |
|---|
| 2026.08.06 | ₩86,732 | ₩87,564 | ₩86,611 | ₩87,067 | +0.39% | 5.4만 |
|---|
| 2026.08.05 | ₩87,067 | ₩87,322 | ₩86,853 | ₩86,973 | -0.11% | 9.9만 |
|---|
| 2026.08.04 | ₩86,115 | ₩87,309 | ₩86,115 | ₩87,201 | +1.26% | 12.1만 |
|---|
| 2026.08.03 | ₩83,727 | ₩84,626 | ₩83,472 | ₩84,545 | +0.98% | 14만 |
|---|
| 2026.07.31 | ₩84,330 | ₩84,330 | ₩82,935 | ₩83,499 | -0.99% | 17.4만 |
|---|
| 2026.07.30 | ₩82,707 | ₩84,129 | ₩82,707 | ₩84,129 | +1.72% | 11.3만 |
|---|
| 2026.07.29 | ₩82,291 | ₩83,056 | ₩81,111 | ₩81,473 | -0.99% | 12.1만 |
|---|
| 2026.07.28 | ₩82,841 | ₩83,552 | ₩82,332 | ₩83,136 | +0.36% | 14.7만 |
|---|
| 2026.07.27 | ₩84,974 | ₩84,974 | ₩84,008 | ₩84,693 | -0.33% | 15.1만 |
|---|
| 2026.07.24 | ₩84,974 | ₩85,270 | ₩84,357 | ₩84,357 | -0.73% | 7.9만 |
|---|
| 2026.07.23 | ₩85,404 | ₩85,753 | ₩84,780 | ₩85,229 | -0.20% | 8.9만 |
|---|
| 2026.07.22 | ₩85,323 | ₩86,061 | ₩85,323 | ₩85,900 | +0.68% | 14만 |
|---|
| 2026.07.21 | ₩85,028 | ₩85,498 | ₩84,652 | ₩85,323 | +0.35% | 14.2만 |
|---|
| 2026.07.20 | ₩83,955 | ₩84,237 | ₩83,445 | ₩83,445 | -0.61% | 6.6만 |
|---|
| 2026.07.17 | ₩83,660 | ₩85,013 | ₩83,284 | ₩84,424 | +0.91% | 17.2만 |
|---|
| 2026.07.16 | ₩85,954 | ₩86,219 | ₩85,531 | ₩85,699 | -0.30% | 11.5만 |
|---|
| 2026.07.15 | ₩86,759 | ₩86,759 | ₩85,404 | ₩86,410 | -0.40% | 14.5만 |
|---|
| 2026.07.14 | ₩86,088 | ₩86,464 | ₩85,753 | ₩86,168 | +0.09% | 9.4만 |
|---|
| 2026.07.13 | ₩86,786 | ₩86,853 | ₩85,860 | ₩86,115 | -0.77% | 10.6만 |
|---|
| 2026.07.10 | ₩87,215 | ₩88,047 | ₩87,148 | ₩88,047 | +0.95% | 9.9만 |
|---|
| 2026.07.09 | ₩86,745 | ₩87,161 | ₩86,356 | ₩86,893 | +0.17% | 6.1만 |
|---|
| 2026.07.08 | ₩86,155 | ₩86,839 | ₩85,571 | ₩86,678 | +0.61% | 5.3만 |
|---|
| 2026.07.07 | ₩87,014 | ₩87,175 | ₩86,142 | ₩86,678 | -0.39% | 10만 |
|---|
| 2026.07.06 | ₩88,369 | ₩88,865 | ₩88,275 | ₩88,731 | +0.41% | 9.6만 |
|---|
| 2026.07.02 | ₩87,483 | ₩88,281 | ₩86,021 | ₩87,000 | -0.55% | 14.8만 |
|---|
| 2026.07.01 | ₩86,772 | ₩87,134 | ₩86,329 | ₩86,329 | -0.51% | 14.3만 |
|---|
| 2026.06.30 | ₩87,094 | ₩88,315 | ₩86,920 | ₩88,006 | +1.05% | 14만 |
|---|
| 2026.06.29 | ₩86,450 | ₩87,376 | ₩85,659 | ₩87,215 | +0.88% | 14.9만 |
|---|
| 2026.06.26 | ₩85,524 | ₩86,598 | ₩85,350 | ₩86,195 | +0.78% | 18.8만 |
|---|
| 2026.06.25 | ₩87,845 | ₩87,872 | ₩86,557 | ₩86,987 | -0.98% | 7.4만 |
|---|
| 2026.06.24 | ₩87,255 | ₩87,483 | ₩86,598 | ₩87,255 | 0.00% | 7.8만 |
|---|
| 2026.06.23 | ₩87,537 | ₩88,462 | ₩87,463 | ₩87,470 | -0.08% | 12.3만 |
|---|
| 2026.06.22 | ₩91,333 | ₩91,763 | ₩91,219 | ₩91,360 | +0.03% | 9.7만 |
|---|
| 2026.06.18 | ₩91,441 | ₩91,883 | ₩91,307 | ₩91,709 | +0.29% | 5.9만 |
|---|
| 2026.06.17 | ₩92,031 | ₩92,098 | ₩90,274 | ₩90,274 | -1.91% | 8.7만 |
|---|
| 2026.06.16 | ₩92,125 | ₩92,138 | ₩91,266 | ₩91,441 | -0.74% | 9.6만 |
|---|
| 2026.06.15 | ₩92,098 | ₩92,501 | ₩91,977 | ₩92,246 | +0.16% | 6.5만 |
|---|
| 2026.06.12 | ₩89,495 | ₩90,072 | ₩88,932 | ₩89,643 | +0.16% | 12.7만 |
|---|
| 2026.06.11 | ₩86,531 | ₩89,361 | ₩86,531 | ₩89,361 | +3.27% | 12.1만 |
|---|
| 2026.06.10 | ₩86,423 | ₩87,416 | ₩85,592 | ₩85,712 | -0.82% | 10.5만 |
|---|
| 2026.06.09 | ₩88,342 | ₩88,462 | ₩85,102 | ₩86,557 | -2.02% | 9.1만 |
|---|
| 2026.06.08 | ₩87,362 | ₩87,611 | ₩86,933 | ₩87,040 | -0.37% | 10.4만 |
|---|
| 2026.06.05 | ₩88,825 | ₩88,838 | ₩86,276 | ₩86,490 | -2.63% | 7만 |
|---|
| 2026.06.04 | ₩90,569 | ₩91,079 | ₩90,233 | ₩90,958 | +0.43% | 5.5만 |
|---|
| 2026.06.03 | ₩91,696 | ₩91,696 | ₩91,072 | ₩91,266 | -0.47% | 4.3만 |
|---|
| 2026.06.02 | ₩91,816 | ₩92,400 | ₩91,521 | ₩92,400 | +0.64% | 6.3만 |
|---|
| 2026.06.01 | ₩91,696 | ₩92,648 | ₩91,360 | ₩92,527 | +0.91% | 6.4만 |
|---|
| 2026.05.29 | ₩91,280 | ₩91,468 | ₩90,837 | ₩90,837 | -0.49% | 7.9만 |
|---|
| 2026.05.28 | ₩89,911 | ₩91,079 | ₩89,549 | ₩90,877 | +1.07% | 7.5만 |
|---|
| 2026.05.27 | ₩91,186 | ₩91,186 | ₩90,247 | ₩90,596 | -0.65% | 6.4만 |
|---|
| 2026.05.26 | ₩91,374 | ₩91,991 | ₩91,374 | ₩91,870 | +0.54% | 7.6만 |
|---|
| 2026.05.22 | ₩89,053 | ₩89,334 | ₩88,803 | ₩88,919 | -0.15% | 6.4만 |
|---|
| 2026.05.21 | ₩87,443 | ₩88,540 | ₩87,188 | ₩88,114 | +0.77% | 6.2만 |
|---|
| 2026.05.20 | ₩85,981 | ₩87,242 | ₩85,793 | ₩87,242 | +1.47% | 10.1만 |
|---|
| 2026.05.19 | ₩85,202 | ₩86,610 | ₩85,189 | ₩86,101 | +1.05% | 6.3만 |
|---|
| 2026.05.18 | ₩87,577 | ₩87,821 | ₩86,450 | ₩87,148 | -0.49% | 10.4만 |
|---|
| 2026.05.15 | ₩87,751 | ₩88,047 | ₩87,268 | ₩87,658 | -0.11% | 8.8만 |
|---|
| 2026.05.14 | ₩90,046 | ₩90,260 | ₩89,730 | ₩90,153 | +0.12% | 6.4만 |
|---|
| 2026.05.13 | ₩89,482 | ₩90,341 | ₩89,388 | ₩90,032 | +0.61% | 5.3만 |
|---|
| 2026.05.12 | ₩89,254 | ₩89,415 | ₩88,020 | ₩88,945 | -0.35% | 4.6만 |
|---|
| 2026.05.11 | ₩90,864 | ₩91,011 | ₩90,582 | ₩90,810 | -0.06% | 4.4만 |
|---|
| 2026.05.08 | ₩90,193 | ₩90,944 | ₩90,193 | ₩90,864 | +0.74% | 4.1만 |
|---|
| 2026.05.07 | ₩90,783 | ₩90,787 | ₩89,442 | ₩89,563 | -1.34% | 4.9만 |
|---|
| 2026.05.06 | ₩89,978 | ₩90,341 | ₩89,509 | ₩90,300 | +0.36% | 8.6만 |
|---|
| 2026.05.05 | ₩88,476 | ₩89,106 | ₩88,476 | ₩88,892 | +0.47% | 8.3만 |
|---|
| 2026.05.04 | ₩87,416 | ₩88,006 | ₩86,904 | ₩86,933 | -0.55% | 13.9만 |
|---|
| 2026.05.01 | ₩87,671 | ₩88,516 | ₩87,671 | ₩87,778 | +0.12% | 6.5만 |
|---|
| 2026.04.30 | ₩86,625 | ₩87,966 | ₩86,531 | ₩87,698 | +1.24% | 6.7만 |
|---|
| 2026.04.29 | ₩86,866 | ₩86,866 | ₩85,887 | ₩85,981 | -1.02% | 6.5만 |
|---|
| 2026.04.28 | ₩86,249 | ₩86,531 | ₩85,981 | ₩86,504 | +0.30% | 4.1만 |
|---|
| 2026.04.27 | ₩86,638 | ₩86,893 | ₩86,303 | ₩86,437 | -0.23% | 6.1만 |
|---|
| 2026.04.24 | ₩86,973 | ₩87,403 | ₩86,598 | ₩87,188 | +0.25% | 6.7만 |
|---|
| 2026.04.23 | ₩86,705 | ₩87,052 | ₩85,444 | ₩86,209 | -0.57% | 11.7만 |
|---|
| 2026.04.22 | ₩87,537 | ₩88,073 | ₩87,537 | ₩87,845 | +0.35% | 6.1만 |
|---|
| 2026.04.21 | ₩87,819 | ₩87,938 | ₩86,356 | ₩86,383 | -1.63% | 13.2만 |
|---|
| 2026.04.20 | ₩87,819 | ₩87,899 | ₩87,329 | ₩87,845 | +0.03% | 6.7만 |
|---|
| 2026.04.17 | ₩87,859 | ₩88,932 | ₩87,859 | ₩88,342 | +0.55% | 8.2만 |
|---|
| 2026.04.16 | ₩86,557 | ₩86,866 | ₩86,340 | ₩86,651 | +0.11% | 8.2만 |
|---|
| 2026.04.15 | ₩86,249 | ₩86,517 | ₩85,981 | ₩86,383 | +0.16% | 6.5만 |
|---|
| 2026.04.14 | ₩86,195 | ₩86,799 | ₩86,104 | ₩86,678 | +0.56% | 7.8만 |
|---|
| 2026.04.13 | ₩84,720 | ₩85,860 | ₩84,411 | ₩85,860 | +1.35% | 8.3만 |
|---|
| 2026.04.10 | ₩85,270 | ₩85,498 | ₩84,867 | ₩85,041 | -0.27% | 6.4만 |
|---|
| 2026.04.09 | ₩84,277 | ₩85,028 | ₩83,794 | ₩84,840 | +0.67% | 7.4만 |
|---|
| 2026.04.08 | ₩84,585 | ₩84,907 | ₩84,051 | ₩84,532 | -0.06% | 7.9만 |
|---|
| 2026.04.07 | ₩80,748 | ₩80,990 | ₩79,689 | ₩80,990 | +0.30% | 8.2만 |
|---|
| 2026.04.06 | ₩80,708 | ₩81,205 | ₩80,494 | ₩80,802 | +0.12% | 6.5만 |
|---|
| 2026.04.02 | ₩79,273 | ₩80,735 | ₩79,058 | ₩80,547 | +1.61% | 7.6만 |
|---|
| 2026.04.01 | ₩80,775 | ₩81,352 | ₩80,534 | ₩80,668 | -0.13% | 17.6만 |
|---|
| 2026.03.31 | ₩78,226 | ₩80,467 | ₩78,226 | ₩80,467 | +2.86% | 11.7만 |
|---|
| 2026.03.30 | ₩79,031 | ₩79,179 | ₩77,837 | ₩78,119 | -1.15% | 27.6만 |
|---|
| 2026.03.27 | ₩79,139 | ₩79,627 | ₩78,585 | ₩78,776 | -0.46% | 7.6만 |
|---|
| 2026.03.26 | ₩79,863 | ₩80,307 | ₩78,669 | ₩78,911 | -1.19% | 10.2만 |
|---|
| 2026.03.25 | ₩81,070 | ₩81,701 | ₩81,070 | ₩81,433 | +0.45% | 5.7만 |
|---|
| 2026.03.24 | ₩79,058 | ₩80,024 | ₩79,045 | ₩79,702 | +0.81% | 9.6만 |
|---|
| 2026.03.23 | ₩79,850 | ₩81,238 | ₩79,781 | ₩80,561 | +0.89% | 10.4만 |
|---|
| 2026.03.20 | ₩80,869 | ₩80,869 | ₩78,669 | ₩78,951 | -2.37% | 13.9만 |
|---|
| 2026.03.19 | ₩80,185 | ₩81,835 | ₩79,903 | ₩81,460 | +1.59% | 6.4만 |
|---|
| 2026.03.18 | ₩82,171 | ₩82,344 | ₩81,084 | ₩81,191 | -1.19% | 5.4만 |
|---|
| 2026.03.17 | ₩82,841 | ₩83,053 | ₩82,425 | ₩82,613 | -0.28% | 5.2만 |
|---|
| 2026.03.16 | ₩81,607 | ₩82,157 | ₩81,446 | ₩81,996 | +0.48% | 10.1만 |
|---|
| 2026.03.13 | ₩81,299 | ₩82,050 | ₩80,185 | ₩80,440 | -1.06% | 9.5만 |
|---|
| 2026.03.12 | ₩82,385 | ₩82,385 | ₩80,842 | ₩81,030 | -1.64% | 11.2만 |
|---|
| 2026.03.11 | ₩82,600 | ₩83,110 | ₩82,264 | ₩82,627 | +0.03% | 9.6만 |
|---|
| 2026.03.10 | ₩82,627 | ₩83,834 | ₩82,117 | ₩82,318 | -0.37% | 11.3만 |
|---|
| 2026.03.09 | ₩80,708 | ₩82,680 | ₩80,138 | ₩82,680 | +2.44% | 13.2만 |
|---|
| 2026.03.06 | ₩81,138 | ₩81,969 | ₩80,816 | ₩81,500 | +0.45% | 31.9만 |
|---|
| 2026.03.05 | ₩82,613 | ₩83,083 | ₩81,070 | ₩81,768 | -1.02% | 14.6만 |
|---|
| 2026.03.04 | ₩82,761 | ₩84,156 | ₩82,667 | ₩83,619 | +1.04% | 17.2만 |
|---|
| 2026.03.03 | ₩83,230 | ₩83,962 | ₩81,527 | ₩83,700 | +0.56% | 23.9만 |
|---|
| 2026.03.02 | ₩86,866 | ₩87,835 | ₩86,658 | ₩87,564 | +0.80% | 25.2만 |
|---|
| 2026.02.27 | ₩88,570 | ₩88,865 | ₩88,342 | ₩88,758 | +0.21% | 8.3만 |
|---|
| 2026.02.26 | ₩89,563 | ₩89,563 | ₩88,342 | ₩88,959 | -0.67% | 21.1만 |
|---|
| 2026.02.25 | ₩89,724 | ₩89,898 | ₩89,321 | ₩89,784 | +0.07% | 183.5만 |
|---|
| 2026.02.24 | ₩88,449 | ₩89,120 | ₩88,449 | ₩88,878 | +0.49% | 5.5만 |
|---|
| 2026.02.23 | ₩88,422 | ₩88,729 | ₩87,845 | ₩88,073 | -0.39% | 10.1만 |
|---|
| 2026.02.20 | ₩86,960 | ₩88,825 | ₩86,960 | ₩88,712 | +2.01% | 8.4만 |
|---|
| 2026.02.19 | ₩86,665 | ₩86,879 | ₩86,142 | ₩86,879 | +0.25% | 6.3만 |
|---|
| 2026.02.18 | ₩87,201 | ₩87,497 | ₩86,799 | ₩87,161 | -0.05% | 15.2만 |
|---|
| 2026.02.17 | ₩86,329 | ₩86,933 | ₩85,793 | ₩86,799 | +0.54% | 9.1만 |
|---|
| 2026.02.13 | ₩86,410 | ₩87,040 | ₩85,860 | ₩86,772 | +0.42% | 8.7만 |
|---|
| 2026.02.12 | ₩87,939 | ₩87,939 | ₩86,356 | ₩86,665 | -1.45% | 7.9만 |
|---|
| 2026.02.11 | ₩86,973 | ₩87,483 | ₩86,571 | ₩87,470 | +0.57% | 6.3만 |
|---|
| 2026.02.10 | ₩86,142 | ₩86,303 | ₩85,954 | ₩86,061 | -0.09% | 12.7만 |
|---|
| 2026.02.09 | ₩85,323 | ₩86,088 | ₩85,109 | ₩85,967 | +0.75% | 7.3만 |
|---|
| 2026.02.06 | ₩84,008 | ₩85,176 | ₩84,008 | ₩85,176 | +1.39% | 5.7만 |
|---|
| 2026.02.05 | ₩83,901 | ₩84,290 | ₩83,338 | ₩83,539 | -0.43% | 10만 |
|---|
| 2026.02.04 | ₩85,135 | ₩85,283 | ₩83,915 | ₩84,317 | -0.96% | 34.2만 |
|---|
| 2026.02.03 | ₩84,196 | ₩84,478 | ₩83,512 | ₩84,143 | -0.06% | 7.6만 |
|---|
| 2026.02.02 | ₩82,667 | ₩83,848 | ₩82,667 | ₩83,794 | +1.36% | 4.9만 |
|---|
| 2026.01.30 | ₩84,398 | ₩84,478 | ₩83,056 | ₩83,512 | -1.05% | 7.8만 |
|---|
| 2026.01.29 | ₩86,101 | ₩86,101 | ₩84,465 | ₩85,565 | -0.62% | 6.6만 |
|---|
| 2026.01.28 | ₩85,659 | ₩85,659 | ₩85,041 | ₩85,565 | -0.11% | 4.1만 |
|---|
| 2026.01.27 | ₩84,599 | ₩85,256 | ₩84,525 | ₩85,243 | +0.76% | 17.9만 |
|---|
| 2026.01.26 | ₩83,727 | ₩84,270 | ₩83,727 | ₩84,062 | +0.40% | 9.3만 |
|---|
| 2026.01.23 | ₩82,949 | ₩83,633 | ₩82,727 | ₩83,633 | +0.82% | 5.7만 |
|---|
| 2026.01.22 | ₩83,351 | ₩83,526 | ₩83,039 | ₩83,271 | -0.10% | 11.4만 |
|---|
| 2026.01.21 | ₩82,224 | ₩82,989 | ₩82,224 | ₩82,841 | +0.75% | 236.6만 |
|---|
| 2026.01.20 | ₩81,875 | ₩82,171 | ₩81,567 | ₩81,728 | -0.18% | 19.8만 |
|---|
| 2026.01.16 | ₩81,849 | ₩81,849 | ₩81,325 | ₩81,567 | -0.34% | 5.2만 |
|---|
| 2026.01.15 | ₩82,130 | ₩82,466 | ₩82,050 | ₩82,103 | -0.03% | 3.5만 |
|---|
| 2026.01.14 | ₩81,647 | ₩81,902 | ₩81,446 | ₩81,902 | +0.31% | 5만 |
|---|
| 2026.01.13 | ₩81,500 | ₩81,500 | ₩81,070 | ₩81,245 | -0.31% | 13.5만 |
|---|
| 2026.01.12 | ₩80,762 | ₩81,540 | ₩80,681 | ₩81,486 | +0.90% | 9.4만 |
|---|
| 2026.01.09 | ₩80,145 | ₩80,547 | ₩80,035 | ₩80,547 | +0.50% | 3.3만 |
|---|
| 2026.01.08 | ₩79,796 | ₩79,984 | ₩79,659 | ₩79,903 | +0.13% | 4.4만 |
|---|
| 2026.01.07 | ₩80,655 | ₩80,655 | ₩80,225 | ₩80,252 | -0.50% | 5.8만 |
|---|
| 2026.01.06 | ₩80,547 | ₩80,681 | ₩80,380 | ₩80,561 | +0.02% | 6.4만 |
|---|
| 2026.01.05 | ₩79,434 | ₩79,876 | ₩79,284 | ₩79,836 | +0.51% | 6.9만 |
|---|
| 2026.01.02 | ₩78,978 | ₩79,394 | ₩78,978 | ₩79,394 | +0.53% | 7.6만 |
|---|
| 2025.12.31 | ₩78,334 | ₩78,342 | ₩78,052 | ₩78,226 | -0.14% | 2.7만 |
|---|
| 2025.12.30 | ₩78,335 | ₩78,481 | ₩78,173 | ₩78,320 | -0.02% | 13.8만 |
|---|
| 2025.12.29 | ₩78,065 | ₩78,065 | ₩77,632 | ₩78,039 | -0.03% | 7.2만 |
|---|
| 2025.12.26 | ₩78,307 | ₩78,546 | ₩78,285 | ₩78,495 | +0.24% | 6.4만 |
|---|
| 2025.12.24 | ₩78,293 | ₩78,320 | ₩78,159 | ₩78,260 | -0.04% | 1.8만 |
|---|
| 2025.12.23 | ₩77,743 | ₩78,146 | ₩77,569 | ₩78,146 | +0.52% | 5.5만 |
|---|
| 2025.12.22 | ₩77,649 | ₩77,878 | ₩77,582 | ₩77,851 | +0.26% | 6.1만 |
|---|
| 2025.12.19 | ₩77,193 | ₩77,515 | ₩77,167 | ₩77,314 | +0.16% | 9.9만 |
|---|
| 2025.12.18 | ₩76,576 | ₩76,925 | ₩76,469 | ₩76,563 | -0.02% | 15.2만 |
|---|
| 2025.12.17 | ₩76,697 | ₩76,791 | ₩75,919 | ₩75,932 | -1.00% | 6.8만 |
|---|
| 2025.12.16 | ₩76,308 | ₩76,387 | ₩75,892 | ₩76,187 | -0.16% | 3.7만 |
|---|
| 2025.12.15 | ₩78,629 | ₩78,794 | ₩78,267 | ₩78,267 | -0.46% | 5.4만 |
|---|
| 2025.12.12 | ₩78,964 | ₩78,964 | ₩77,851 | ₩77,918 | -1.33% | 4.5만 |
|---|
| 2025.12.11 | ₩78,240 | ₩78,642 | ₩78,065 | ₩78,642 | +0.51% | 5만 |
|---|
| 2025.12.10 | ₩78,065 | ₩78,709 | ₩77,891 | ₩78,602 | +0.69% | 6.2만 |
|---|
| 2025.12.09 | ₩77,904 | ₩78,079 | ₩77,683 | ₩77,971 | +0.09% | 3.6만 |
|---|
| 2025.12.08 | ₩78,548 | ₩78,548 | ₩77,864 | ₩78,025 | -0.67% | 4.3만 |
|---|
| 2025.12.05 | ₩79,072 | ₩79,112 | ₩78,508 | ₩78,548 | -0.66% | 3.8만 |
|---|
| 2025.12.04 | ₩78,347 | ₩78,347 | ₩77,945 | ₩78,186 | -0.21% | 5만 |
|---|
| 2025.12.03 | ₩78,052 | ₩78,173 | ₩77,878 | ₩78,159 | +0.14% | 3.1만 |
|---|
| 2025.12.02 | ₩78,173 | ₩78,186 | ₩77,825 | ₩78,146 | -0.03% | 6.6만 |
|---|
| 2025.12.01 | ₩77,824 | ₩78,039 | ₩77,703 | ₩77,810 | -0.02% | 3.9만 |
|---|
| 2025.11.28 | ₩77,743 | ₩77,864 | ₩77,556 | ₩77,851 | +0.14% | 3.5만 |
|---|
| 2025.11.26 | ₩77,395 | ₩77,692 | ₩77,247 | ₩77,652 | +0.33% | 3만 |
|---|
| 2025.11.25 | ₩76,710 | ₩77,126 | ₩76,409 | ₩77,099 | +0.51% | 7.4만 |
|---|
| 2025.11.24 | ₩75,986 | ₩76,590 | ₩75,986 | ₩76,590 | +0.79% | 3.9만 |
|---|
| 2025.11.21 | ₩75,597 | ₩76,308 | ₩75,262 | ₩76,080 | +0.64% | 4.6만 |
|---|
| 2025.11.20 | ₩77,435 | ₩77,703 | ₩76,066 | ₩76,134 | -1.68% | 3.8만 |
|---|
| 2025.11.19 | ₩77,207 | ₩77,451 | ₩76,828 | ₩77,059 | -0.19% | 2.2만 |
|---|
| 2025.11.18 | ₩77,113 | ₩77,448 | ₩76,791 | ₩77,262 | +0.19% | 6.9만 |
|---|
| 2025.11.17 | ₩78,267 | ₩78,535 | ₩77,663 | ₩77,770 | -0.63% | 6.1만 |
|---|
| 2025.11.14 | ₩78,763 | ₩79,367 | ₩78,481 | ₩78,964 | +0.26% | 4.1만 |
|---|
| 2025.11.13 | ₩79,394 | ₩79,514 | ₩78,578 | ₩78,669 | -0.91% | 2.8만 |
|---|
| 2025.11.12 | ₩79,027 | ₩79,233 | ₩79,027 | ₩79,139 | +0.14% | 2.6만 |
|---|
| 2025.11.11 | ₩78,709 | ₩79,031 | ₩78,589 | ₩78,870 | +0.20% | 4.7만 |
|---|
| 2025.11.10 | ₩78,159 | ₩78,830 | ₩78,159 | ₩78,803 | +0.82% | 4.8만 |
|---|
| 2025.11.07 | ₩77,073 | ₩77,475 | ₩76,710 | ₩77,467 | +0.51% | 4.5만 |
|---|
| 2025.11.06 | ₩78,226 | ₩78,280 | ₩77,515 | ₩77,730 | -0.63% | 3.3만 |
|---|
| 2025.11.05 | ₩77,314 | ₩77,985 | ₩77,314 | ₩77,945 | +0.82% | 8.4만 |
|---|
| 2025.11.04 | ₩77,260 | ₩77,529 | ₩76,992 | ₩77,006 | -0.33% | 13.3만 |
|---|
| 2025.11.03 | ₩78,347 | ₩78,347 | ₩78,079 | ₩78,240 | -0.14% | 3.6만 |
|---|
| 2025.10.31 | ₩77,918 | ₩77,998 | ₩77,596 | ₩77,878 | -0.05% | 1.9만 |
|---|
| 2025.10.30 | ₩78,079 | ₩78,253 | ₩77,851 | ₩77,891 | -0.24% | 3.3만 |
|---|
| 2025.10.29 | ₩78,924 | ₩79,031 | ₩78,293 | ₩78,522 | -0.51% | 4.9만 |
|---|
| 2025.10.28 | ₩78,334 | ₩78,626 | ₩78,092 | ₩78,522 | +0.24% | 2.5만 |
|---|
| 2025.10.27 | ₩78,736 | ₩78,750 | ₩78,387 | ₩78,750 | +0.02% | 2.3만 |
|---|
| 2025.10.24 | ₩78,200 | ₩78,280 | ₩78,065 | ₩78,106 | -0.12% | 2.2만 |
|---|
| 2025.10.23 | ₩77,475 | ₩78,052 | ₩77,475 | ₩77,931 | +0.59% | 1.9만 |
|---|
| 2025.10.22 | ₩77,690 | ₩77,923 | ₩77,230 | ₩77,596 | -0.12% | 3.9만 |
|---|
| 2025.10.21 | ₩77,435 | ₩77,529 | ₩77,153 | ₩77,220 | -0.28% | 2.8만 |
|---|
| 2025.10.20 | ₩77,167 | ₩77,797 | ₩77,167 | ₩77,717 | +0.71% | 2.4만 |
|---|
| 2025.10.17 | ₩76,576 | ₩77,081 | ₩76,396 | ₩77,006 | +0.56% | 2.6만 |
|---|
| 2025.10.16 | ₩77,314 | ₩77,733 | ₩77,099 | ₩77,207 | -0.14% | 18만 |
|---|
| 2025.10.15 | ₩76,737 | ₩77,032 | ₩76,496 | ₩76,925 | +0.24% | 3만 |
|---|
| 2025.10.14 | ₩75,208 | ₩75,960 | ₩75,074 | ₩75,597 | +0.52% | 2.5만 |
|---|
| 2025.10.13 | ₩76,227 | ₩76,563 | ₩76,120 | ₩76,295 | +0.09% | 4.3만 |
|---|
| 2025.10.10 | ₩77,006 | ₩77,006 | ₩74,202 | ₩74,215 | -3.62% | 4.3만 |
|---|