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 | ₩87,285 | ₩87,552 | ₩87,125 | ₩87,552 | +0.31% | 3.9만 |
| 2026.10.08 | ₩86,938 | ₩87,232 | ₩86,337 | ₩86,604 | -0.38% | 8.8만 |
| 2026.10.07 | ₩87,739 | ₩87,979 | ₩87,405 | ₩87,792 | +0.06% | 5만 |
| 2026.10.06 | ₩89,048 | ₩89,101 | ₩88,681 | ₩88,741 | -0.34% | 6.7만 |
| 2026.10.05 | ₩88,487 | ₩88,881 | ₩88,434 | ₩88,634 | +0.17% | 8.3만 |
| 2026.10.02 | ₩87,499 | ₩88,113 | ₩87,499 | ₩87,913 | +0.47% | 8.6만 |
| 2026.10.01 | ₩86,524 | ₩86,644 | ₩85,829 | ₩86,537 | +0.02% | 6.6만 |
| 2026.09.30 | ₩87,485 | ₩87,545 | ₩86,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,978 |
| -0.58% |
| 7.8만 |
| 2026.09.29 | ₩87,298 | ₩87,606 | ₩87,005 | ₩87,525 | +0.26% | 8.3만 |
|---|
| 2026.09.28 | ₩87,378 | ₩87,726 | ₩86,858 | ₩87,499 | +0.14% | 8.4만 |
|---|
| 2026.09.25 | ₩87,245 | ₩87,659 | ₩86,965 | ₩87,419 | +0.20% | 7.8만 |
|---|
| 2026.09.24 | ₩87,045 | ₩87,312 | ₩86,537 | ₩86,644 | -0.46% | 5.6만 |
|---|
| 2026.09.23 | ₩87,913 | ₩87,926 | ₩87,025 | ₩87,192 | -0.82% | 7만 |
|---|
| 2026.09.22 | ₩88,313 | ₩88,914 | ₩88,313 | ₩88,754 | +0.50% | 7.5만 |
|---|
| 2026.09.21 | ₩88,180 | ₩88,874 | ₩88,180 | ₩88,727 | +0.62% | 8.9만 |
|---|
| 2026.09.18 | ₩87,098 | ₩87,292 | ₩86,751 | ₩87,058 | -0.05% | 7.7만 |
|---|
| 2026.09.17 | ₩87,432 | ₩87,752 | ₩87,365 | ₩87,378 | -0.06% | 8.9만 |
|---|
| 2026.09.16 | ₩86,778 | ₩87,205 | ₩85,682 | ₩86,163 | -0.71% | 8.2만 |
|---|
| 2026.09.15 | ₩86,831 | ₩86,871 | ₩86,237 | ₩86,470 | -0.42% | 10만 |
|---|
| 2026.09.14 | ₩87,352 | ₩87,926 | ₩87,111 | ₩87,459 | +0.12% | 7.6만 |
|---|
| 2026.09.11 | ₩88,687 | ₩88,861 | ₩88,300 | ₩88,527 | -0.18% | 11.2만 |
|---|
| 2026.09.10 | ₩87,806 | ₩87,939 | ₩87,419 | ₩87,512 | -0.33% | 14.2만 |
|---|
| 2026.09.09 | ₩89,208 | ₩89,475 | ₩88,707 | ₩88,968 | -0.27% | 10.3만 |
|---|
| 2026.09.08 | ₩89,261 | ₩89,515 | ₩89,101 | ₩89,181 | -0.09% | 6.9만 |
|---|
| 2026.09.04 | ₩89,702 | ₩90,610 | ₩89,702 | ₩90,610 | +1.01% | 4.3만 |
|---|
| 2026.09.03 | ₩89,408 | ₩89,956 | ₩89,008 | ₩89,876 | +0.52% | 8만 |
|---|
| 2026.09.02 | ₩88,741 | ₩89,208 | ₩88,674 | ₩89,195 | +0.51% | 7.2만 |
|---|
| 2026.09.01 | ₩88,888 | ₩89,328 | ₩88,520 | ₩88,741 | -0.17% | 9.1만 |
|---|
| 2026.08.31 | ₩89,021 | ₩89,061 | ₩88,420 | ₩88,687 | -0.38% | 8만 |
|---|
| 2026.08.28 | ₩89,395 | ₩89,475 | ₩88,434 | ₩88,834 | -0.63% | 9만 |
|---|
| 2026.08.27 | ₩88,500 | ₩88,754 | ₩88,126 | ₩88,754 | +0.29% | 9.2만 |
|---|
| 2026.08.26 | ₩88,474 | ₩88,554 | ₩88,193 | ₩88,287 | -0.21% | 7.6만 |
|---|
| 2026.08.25 | ₩87,846 | ₩88,353 | ₩87,692 | ₩88,313 | +0.53% | 8.2만 |
|---|
| 2026.08.24 | ₩87,031 | ₩87,031 | ₩86,484 | ₩86,858 | -0.20% | 9.5만 |
|---|
| 2026.08.21 | ₩87,151 | ₩87,272 | ₩86,864 | ₩87,018 | -0.15% | 10.1만 |
|---|
| 2026.08.20 | ₩86,190 | ₩86,724 | ₩86,030 | ₩86,577 | +0.45% | 7.8만 |
|---|
| 2026.08.19 | ₩87,138 | ₩87,419 | ₩86,657 | ₩86,884 | -0.29% | 6만 |
|---|
| 2026.08.18 | ₩86,844 | ₩86,871 | ₩86,150 | ₩86,150 | -0.80% | 8.3만 |
|---|
| 2026.08.17 | ₩87,993 | ₩88,714 | ₩87,993 | ₩88,060 | +0.08% | 8.3만 |
|---|
| 2026.08.14 | ₩87,646 | ₩88,020 | ₩87,412 | ₩87,565 | -0.09% | 8.1만 |
|---|
| 2026.08.13 | ₩87,392 | ₩87,826 | ₩87,125 | ₩87,459 | +0.08% | 11.5만 |
|---|
| 2026.08.12 | ₩87,899 | ₩88,013 | ₩87,552 | ₩87,819 | -0.09% | 8.1만 |
|---|
| 2026.08.11 | ₩87,378 | ₩87,557 | ₩86,884 | ₩87,031 | -0.40% | 7.4만 |
|---|
| 2026.08.10 | ₩87,352 | ₩87,419 | ₩87,105 | ₩87,232 | -0.14% | 11.1만 |
|---|
| 2026.08.07 | ₩87,392 | ₩87,459 | ₩86,671 | ₩87,459 | +0.08% | 11.3만 |
|---|
| 2026.08.06 | ₩86,337 | ₩87,165 | ₩86,217 | ₩86,671 | +0.39% | 5.4만 |
|---|
| 2026.08.05 | ₩86,671 | ₩86,924 | ₩86,457 | ₩86,577 | -0.11% | 9.9만 |
|---|
| 2026.08.04 | ₩85,723 | ₩86,911 | ₩85,723 | ₩86,804 | +1.26% | 12.1만 |
|---|
| 2026.08.03 | ₩83,345 | ₩84,240 | ₩83,092 | ₩84,160 | +0.98% | 14만 |
|---|
| 2026.07.31 | ₩83,946 | ₩83,946 | ₩82,558 | ₩83,118 | -0.99% | 17.4만 |
|---|
| 2026.07.30 | ₩82,330 | ₩83,746 | ₩82,330 | ₩83,746 | +1.72% | 11.3만 |
|---|
| 2026.07.29 | ₩81,917 | ₩82,678 | ₩80,741 | ₩81,102 | -0.99% | 12.1만 |
|---|
| 2026.07.28 | ₩82,464 | ₩83,172 | ₩81,957 | ₩82,758 | +0.36% | 14.7만 |
|---|
| 2026.07.27 | ₩84,587 | ₩84,587 | ₩83,626 | ₩84,307 | -0.33% | 15.1만 |
|---|
| 2026.07.24 | ₩84,587 | ₩84,881 | ₩83,973 | ₩83,973 | -0.73% | 7.9만 |
|---|
| 2026.07.23 | ₩85,015 | ₩85,362 | ₩84,394 | ₩84,841 | -0.20% | 8.9만 |
|---|
| 2026.07.22 | ₩84,935 | ₩85,669 | ₩84,935 | ₩85,509 | +0.68% | 14만 |
|---|
| 2026.07.21 | ₩84,641 | ₩85,108 | ₩84,267 | ₩84,935 | +0.35% | 14.2만 |
|---|
| 2026.07.20 | ₩83,572 | ₩83,853 | ₩83,065 | ₩83,065 | -0.61% | 6.6만 |
|---|
| 2026.07.17 | ₩83,279 | ₩84,626 | ₩82,905 | ₩84,040 | +0.91% | 17.2만 |
|---|
| 2026.07.16 | ₩85,562 | ₩85,827 | ₩85,142 | ₩85,309 | -0.30% | 11.5만 |
|---|
| 2026.07.15 | ₩86,364 | ₩86,364 | ₩85,015 | ₩86,016 | -0.40% | 14.5만 |
|---|
| 2026.07.14 | ₩85,696 | ₩86,070 | ₩85,362 | ₩85,776 | +0.09% | 9.4만 |
|---|
| 2026.07.13 | ₩86,390 | ₩86,457 | ₩85,469 | ₩85,723 | -0.77% | 10.6만 |
|---|
| 2026.07.10 | ₩86,818 | ₩87,646 | ₩86,751 | ₩87,646 | +0.95% | 9.9만 |
|---|
| 2026.07.09 | ₩86,350 | ₩86,764 | ₩85,963 | ₩86,497 | +0.17% | 6.1만 |
|---|
| 2026.07.08 | ₩85,763 | ₩86,444 | ₩85,182 | ₩86,283 | +0.61% | 5.3만 |
|---|
| 2026.07.07 | ₩86,617 | ₩86,778 | ₩85,749 | ₩86,283 | -0.39% | 10만 |
|---|
| 2026.07.06 | ₩87,966 | ₩88,460 | ₩87,873 | ₩88,327 | +0.41% | 9.6만 |
|---|
| 2026.07.02 | ₩87,085 | ₩87,879 | ₩85,629 | ₩86,604 | -0.55% | 14.8만 |
|---|
| 2026.07.01 | ₩86,377 | ₩86,737 | ₩85,936 | ₩85,936 | -0.51% | 14.3만 |
|---|
| 2026.06.30 | ₩86,697 | ₩87,913 | ₩86,524 | ₩87,606 | +1.05% | 14만 |
|---|
| 2026.06.29 | ₩86,056 | ₩86,978 | ₩85,268 | ₩86,818 | +0.88% | 14.9만 |
|---|
| 2026.06.26 | ₩85,135 | ₩86,203 | ₩84,961 | ₩85,803 | +0.78% | 18.8만 |
|---|
| 2026.06.25 | ₩87,445 | ₩87,472 | ₩86,163 | ₩86,591 | -0.98% | 7.4만 |
|---|
| 2026.06.24 | ₩86,858 | ₩87,085 | ₩86,203 | ₩86,858 | 0.00% | 7.8만 |
|---|
| 2026.06.23 | ₩87,138 | ₩88,060 | ₩87,065 | ₩87,071 | -0.08% | 12.3만 |
|---|
| 2026.06.22 | ₩90,917 | ₩91,345 | ₩90,804 | ₩90,944 | +0.03% | 9.7만 |
|---|
| 2026.06.18 | ₩91,024 | ₩91,465 | ₩90,891 | ₩91,291 | +0.29% | 5.9만 |
|---|
| 2026.06.17 | ₩91,612 | ₩91,679 | ₩89,862 | ₩89,862 | -1.91% | 8.7만 |
|---|
| 2026.06.16 | ₩91,705 | ₩91,719 | ₩90,851 | ₩91,024 | -0.74% | 9.6만 |
|---|
| 2026.06.15 | ₩91,679 | ₩92,079 | ₩91,558 | ₩91,826 | +0.16% | 6.5만 |
|---|
| 2026.06.12 | ₩89,088 | ₩89,662 | ₩88,527 | ₩89,235 | +0.16% | 12.7만 |
|---|
| 2026.06.11 | ₩86,137 | ₩88,954 | ₩86,137 | ₩88,954 | +3.27% | 12.1만 |
|---|
| 2026.06.10 | ₩86,030 | ₩87,018 | ₩85,202 | ₩85,322 | -0.82% | 10.5만 |
|---|
| 2026.06.09 | ₩87,939 | ₩88,060 | ₩84,714 | ₩86,163 | -2.02% | 9.1만 |
|---|
| 2026.06.08 | ₩86,965 | ₩87,212 | ₩86,537 | ₩86,644 | -0.37% | 10.4만 |
|---|
| 2026.06.05 | ₩88,420 | ₩88,434 | ₩85,883 | ₩86,096 | -2.63% | 7만 |
|---|
| 2026.06.04 | ₩90,156 | ₩90,664 | ₩89,822 | ₩90,544 | +0.43% | 5.5만 |
|---|
| 2026.06.03 | ₩91,278 | ₩91,278 | ₩90,657 | ₩90,851 | -0.47% | 4.3만 |
|---|
| 2026.06.02 | ₩91,398 | ₩91,979 | ₩91,104 | ₩91,979 | +0.64% | 6.3만 |
|---|
| 2026.06.01 | ₩91,278 | ₩92,226 | ₩90,944 | ₩92,106 | +0.91% | 6.4만 |
|---|
| 2026.05.29 | ₩90,864 | ₩91,051 | ₩90,423 | ₩90,423 | -0.49% | 7.9만 |
|---|
| 2026.05.28 | ₩89,502 | ₩90,664 | ₩89,141 | ₩90,463 | +1.07% | 7.5만 |
|---|
| 2026.05.27 | ₩90,771 | ₩90,771 | ₩89,836 | ₩90,183 | -0.65% | 6.4만 |
|---|
| 2026.05.26 | ₩90,958 | ₩91,572 | ₩90,958 | ₩91,452 | +0.54% | 7.6만 |
|---|
| 2026.05.22 | ₩88,647 | ₩88,928 | ₩88,399 | ₩88,514 | -0.15% | 6.4만 |
|---|
| 2026.05.21 | ₩87,045 | ₩88,137 | ₩86,791 | ₩87,712 | +0.77% | 6.2만 |
|---|
| 2026.05.20 | ₩85,589 | ₩86,844 | ₩85,402 | ₩86,844 | +1.47% | 10.1만 |
|---|
| 2026.05.19 | ₩84,814 | ₩86,215 | ₩84,801 | ₩85,709 | +1.05% | 6.3만 |
|---|
| 2026.05.18 | ₩87,178 | ₩87,421 | ₩86,056 | ₩86,751 | -0.49% | 10.4만 |
|---|
| 2026.05.15 | ₩87,352 | ₩87,646 | ₩86,871 | ₩87,258 | -0.11% | 8.8만 |
|---|
| 2026.05.14 | ₩89,635 | ₩89,849 | ₩89,322 | ₩89,742 | +0.12% | 6.4만 |
|---|
| 2026.05.13 | ₩89,075 | ₩89,929 | ₩88,981 | ₩89,622 | +0.61% | 5.3만 |
|---|
| 2026.05.12 | ₩88,847 | ₩89,008 | ₩87,619 | ₩88,540 | -0.35% | 4.6만 |
|---|
| 2026.05.11 | ₩90,450 | ₩90,597 | ₩90,170 | ₩90,397 | -0.06% | 4.4만 |
|---|
| 2026.05.08 | ₩89,782 | ₩90,530 | ₩89,782 | ₩90,450 | +0.74% | 4.1만 |
|---|
| 2026.05.07 | ₩90,370 | ₩90,374 | ₩89,034 | ₩89,155 | -1.34% | 4.9만 |
|---|
| 2026.05.06 | ₩89,569 | ₩89,929 | ₩89,101 | ₩89,889 | +0.36% | 8.6만 |
|---|
| 2026.05.05 | ₩88,073 | ₩88,701 | ₩88,073 | ₩88,487 | +0.47% | 8.3만 |
|---|
| 2026.05.04 | ₩87,018 | ₩87,606 | ₩86,508 | ₩86,537 | -0.55% | 13.9만 |
|---|
| 2026.05.01 | ₩87,272 | ₩88,113 | ₩87,272 | ₩87,378 | +0.12% | 6.5만 |
|---|
| 2026.04.30 | ₩86,230 | ₩87,565 | ₩86,137 | ₩87,298 | +1.24% | 6.7만 |
|---|
| 2026.04.29 | ₩86,470 | ₩86,470 | ₩85,496 | ₩85,589 | -1.02% | 6.5만 |
|---|
| 2026.04.28 | ₩85,856 | ₩86,137 | ₩85,589 | ₩86,110 | +0.30% | 4.1만 |
|---|
| 2026.04.27 | ₩86,243 | ₩86,497 | ₩85,910 | ₩86,043 | -0.23% | 6.1만 |
|---|
| 2026.04.24 | ₩86,577 | ₩87,005 | ₩86,203 | ₩86,791 | +0.25% | 6.7만 |
|---|
| 2026.04.23 | ₩86,310 | ₩86,656 | ₩85,055 | ₩85,816 | -0.57% | 11.7만 |
|---|
| 2026.04.22 | ₩87,138 | ₩87,672 | ₩87,138 | ₩87,445 | +0.35% | 6.1만 |
|---|
| 2026.04.21 | ₩87,419 | ₩87,537 | ₩85,963 | ₩85,990 | -1.63% | 13.2만 |
|---|
| 2026.04.20 | ₩87,419 | ₩87,499 | ₩86,931 | ₩87,445 | +0.03% | 6.7만 |
|---|
| 2026.04.17 | ₩87,459 | ₩88,527 | ₩87,459 | ₩87,939 | +0.55% | 8.2만 |
|---|
| 2026.04.16 | ₩86,163 | ₩86,470 | ₩85,947 | ₩86,257 | +0.11% | 8.2만 |
|---|
| 2026.04.15 | ₩85,856 | ₩86,123 | ₩85,589 | ₩85,990 | +0.16% | 6.5만 |
|---|
| 2026.04.14 | ₩85,803 | ₩86,404 | ₩85,712 | ₩86,283 | +0.56% | 7.8만 |
|---|
| 2026.04.13 | ₩84,334 | ₩85,469 | ₩84,027 | ₩85,469 | +1.35% | 8.3만 |
|---|
| 2026.04.10 | ₩84,881 | ₩85,108 | ₩84,481 | ₩84,654 | -0.27% | 6.4만 |
|---|
| 2026.04.09 | ₩83,893 | ₩84,641 | ₩83,412 | ₩84,454 | +0.67% | 7.4만 |
|---|
| 2026.04.08 | ₩84,200 | ₩84,521 | ₩83,669 | ₩84,147 | -0.06% | 7.9만 |
|---|
| 2026.04.07 | ₩80,381 | ₩80,621 | ₩79,326 | ₩80,621 | +0.30% | 8.2만 |
|---|
| 2026.04.06 | ₩80,341 | ₩80,835 | ₩80,127 | ₩80,434 | +0.12% | 6.5만 |
|---|
| 2026.04.02 | ₩78,912 | ₩80,367 | ₩78,698 | ₩80,180 | +1.61% | 7.6만 |
|---|
| 2026.04.01 | ₩80,407 | ₩80,982 | ₩80,167 | ₩80,301 | -0.13% | 17.6만 |
|---|
| 2026.03.31 | ₩77,870 | ₩80,100 | ₩77,870 | ₩80,100 | +2.86% | 11.7만 |
|---|
| 2026.03.30 | ₩78,671 | ₩78,818 | ₩77,483 | ₩77,763 | -1.15% | 27.6만 |
|---|
| 2026.03.27 | ₩78,778 | ₩79,264 | ₩78,227 | ₩78,418 | -0.46% | 7.6만 |
|---|
| 2026.03.26 | ₩79,499 | ₩79,941 | ₩78,311 | ₩78,551 | -1.19% | 10.2만 |
|---|
| 2026.03.25 | ₩80,701 | ₩81,329 | ₩80,701 | ₩81,062 | +0.45% | 5.7만 |
|---|
| 2026.03.24 | ₩78,698 | ₩79,660 | ₩78,685 | ₩79,339 | +0.81% | 9.6만 |
|---|
| 2026.03.23 | ₩79,486 | ₩80,868 | ₩79,418 | ₩80,194 | +0.89% | 10.4만 |
|---|
| 2026.03.20 | ₩80,501 | ₩80,501 | ₩78,311 | ₩78,591 | -2.37% | 13.9만 |
|---|
| 2026.03.19 | ₩79,820 | ₩81,462 | ₩79,539 | ₩81,089 | +1.59% | 6.4만 |
|---|
| 2026.03.18 | ₩81,796 | ₩81,969 | ₩80,715 | ₩80,821 | -1.19% | 5.4만 |
|---|
| 2026.03.17 | ₩82,464 | ₩82,675 | ₩82,050 | ₩82,237 | -0.28% | 5.2만 |
|---|
| 2026.03.16 | ₩81,235 | ₩81,783 | ₩81,075 | ₩81,623 | +0.48% | 10.1만 |
|---|
| 2026.03.13 | ₩80,928 | ₩81,676 | ₩79,820 | ₩80,074 | -1.06% | 9.5만 |
|---|
| 2026.03.12 | ₩82,010 | ₩82,010 | ₩80,474 | ₩80,661 | -1.64% | 11.2만 |
|---|
| 2026.03.11 | ₩82,224 | ₩82,731 | ₩81,890 | ₩82,250 | +0.03% | 9.6만 |
|---|
| 2026.03.10 | ₩82,250 | ₩83,452 | ₩81,743 | ₩81,943 | -0.37% | 11.3만 |
|---|
| 2026.03.09 | ₩80,341 | ₩82,304 | ₩79,773 | ₩82,304 | +2.44% | 13.2만 |
|---|
| 2026.03.06 | ₩80,768 | ₩81,596 | ₩80,448 | ₩81,129 | +0.45% | 31.9만 |
|---|
| 2026.03.05 | ₩82,237 | ₩82,704 | ₩80,701 | ₩81,396 | -1.02% | 14.6만 |
|---|
| 2026.03.04 | ₩82,384 | ₩83,773 | ₩82,290 | ₩83,239 | +1.04% | 17.2만 |
|---|
| 2026.03.03 | ₩82,851 | ₩83,579 | ₩81,155 | ₩83,319 | +0.56% | 23.9만 |
|---|
| 2026.03.02 | ₩86,470 | ₩87,435 | ₩86,263 | ₩87,165 | +0.80% | 25.2만 |
|---|
| 2026.02.27 | ₩88,166 | ₩88,460 | ₩87,939 | ₩88,353 | +0.21% | 8.3만 |
|---|
| 2026.02.26 | ₩89,155 | ₩89,155 | ₩87,939 | ₩88,554 | -0.67% | 21.1만 |
|---|
| 2026.02.25 | ₩89,315 | ₩89,489 | ₩88,914 | ₩89,375 | +0.07% | 183.5만 |
|---|
| 2026.02.24 | ₩88,046 | ₩88,714 | ₩88,046 | ₩88,474 | +0.49% | 5.5만 |
|---|
| 2026.02.23 | ₩88,020 | ₩88,325 | ₩87,445 | ₩87,672 | -0.39% | 10.1만 |
|---|
| 2026.02.20 | ₩86,564 | ₩88,420 | ₩86,564 | ₩88,308 | +2.01% | 8.4만 |
|---|
| 2026.02.19 | ₩86,270 | ₩86,484 | ₩85,749 | ₩86,484 | +0.25% | 6.3만 |
|---|
| 2026.02.18 | ₩86,804 | ₩87,098 | ₩86,404 | ₩86,764 | -0.05% | 15.2만 |
|---|
| 2026.02.17 | ₩85,936 | ₩86,537 | ₩85,402 | ₩86,404 | +0.54% | 9.1만 |
|---|
| 2026.02.13 | ₩86,016 | ₩86,644 | ₩85,469 | ₩86,377 | +0.42% | 8.7만 |
|---|
| 2026.02.12 | ₩87,539 | ₩87,539 | ₩85,963 | ₩86,270 | -1.45% | 7.9만 |
|---|
| 2026.02.11 | ₩86,577 | ₩87,085 | ₩86,177 | ₩87,071 | +0.57% | 6.3만 |
|---|
| 2026.02.10 | ₩85,749 | ₩85,910 | ₩85,562 | ₩85,669 | -0.09% | 12.7만 |
|---|
| 2026.02.09 | ₩84,935 | ₩85,696 | ₩84,721 | ₩85,576 | +0.75% | 7.3만 |
|---|
| 2026.02.06 | ₩83,626 | ₩84,788 | ₩83,626 | ₩84,788 | +1.39% | 5.7만 |
|---|
| 2026.02.05 | ₩83,519 | ₩83,906 | ₩82,958 | ₩83,158 | -0.43% | 10만 |
|---|
| 2026.02.04 | ₩84,748 | ₩84,895 | ₩83,532 | ₩83,933 | -0.96% | 34.2만 |
|---|
| 2026.02.03 | ₩83,813 | ₩84,093 | ₩83,132 | ₩83,759 | -0.06% | 7.6만 |
|---|
| 2026.02.02 | ₩82,290 | ₩83,466 | ₩82,290 | ₩83,412 | +1.36% | 4.9만 |
|---|
| 2026.01.30 | ₩84,013 | ₩84,093 | ₩82,678 | ₩83,132 | -1.05% | 7.8만 |
|---|
| 2026.01.29 | ₩85,709 | ₩85,709 | ₩84,080 | ₩85,175 | -0.62% | 6.6만 |
|---|
| 2026.01.28 | ₩85,268 | ₩85,268 | ₩84,654 | ₩85,175 | -0.11% | 4.1만 |
|---|
| 2026.01.27 | ₩84,213 | ₩84,868 | ₩84,140 | ₩84,854 | +0.76% | 17.9만 |
|---|
| 2026.01.26 | ₩83,345 | ₩83,886 | ₩83,345 | ₩83,679 | +0.40% | 9.3만 |
|---|
| 2026.01.23 | ₩82,571 | ₩83,252 | ₩82,351 | ₩83,252 | +0.82% | 5.7만 |
|---|
| 2026.01.22 | ₩82,972 | ₩83,145 | ₩82,660 | ₩82,891 | -0.10% | 11.4만 |
|---|
| 2026.01.21 | ₩81,850 | ₩82,611 | ₩81,850 | ₩82,464 | +0.75% | 236.6만 |
|---|
| 2026.01.20 | ₩81,503 | ₩81,796 | ₩81,195 | ₩81,356 | -0.18% | 19.8만 |
|---|
| 2026.01.16 | ₩81,476 | ₩81,476 | ₩80,955 | ₩81,195 | -0.34% | 5.2만 |
|---|
| 2026.01.15 | ₩81,756 | ₩82,090 | ₩81,676 | ₩81,730 | -0.03% | 3.5만 |
|---|
| 2026.01.14 | ₩81,275 | ₩81,529 | ₩81,075 | ₩81,529 | +0.31% | 5만 |
|---|
| 2026.01.13 | ₩81,129 | ₩81,129 | ₩80,701 | ₩80,875 | -0.31% | 13.5만 |
|---|
| 2026.01.12 | ₩80,394 | ₩81,169 | ₩80,314 | ₩81,115 | +0.90% | 9.4만 |
|---|
| 2026.01.09 | ₩79,780 | ₩80,180 | ₩79,670 | ₩80,180 | +0.50% | 3.3만 |
|---|
| 2026.01.08 | ₩79,433 | ₩79,620 | ₩79,296 | ₩79,539 | +0.13% | 4.4만 |
|---|
| 2026.01.07 | ₩80,287 | ₩80,287 | ₩79,860 | ₩79,887 | -0.50% | 5.8만 |
|---|
| 2026.01.06 | ₩80,180 | ₩80,314 | ₩80,013 | ₩80,194 | +0.02% | 6.4만 |
|---|
| 2026.01.05 | ₩79,072 | ₩79,513 | ₩78,922 | ₩79,473 | +0.51% | 6.9만 |
|---|
| 2026.01.02 | ₩78,618 | ₩79,032 | ₩78,618 | ₩79,032 | +0.53% | 7.6만 |
|---|
| 2025.12.31 | ₩77,977 | ₩77,985 | ₩77,696 | ₩77,870 | -0.14% | 2.7만 |
|---|
| 2025.12.30 | ₩77,978 | ₩78,124 | ₩77,817 | ₩77,964 | -0.02% | 13.8만 |
|---|
| 2025.12.29 | ₩77,710 | ₩77,710 | ₩77,278 | ₩77,683 | -0.03% | 7.2만 |
|---|
| 2025.12.26 | ₩77,950 | ₩78,188 | ₩77,929 | ₩78,137 | +0.24% | 6.4만 |
|---|
| 2025.12.24 | ₩77,937 | ₩77,964 | ₩77,803 | ₩77,903 | -0.04% | 1.8만 |
|---|
| 2025.12.23 | ₩77,389 | ₩77,790 | ₩77,216 | ₩77,790 | +0.52% | 5.5만 |
|---|
| 2025.12.22 | ₩77,296 | ₩77,523 | ₩77,229 | ₩77,496 | +0.26% | 6.1만 |
|---|
| 2025.12.19 | ₩76,842 | ₩77,162 | ₩76,815 | ₩76,962 | +0.16% | 9.9만 |
|---|
| 2025.12.18 | ₩76,227 | ₩76,575 | ₩76,121 | ₩76,214 | -0.02% | 15.2만 |
|---|
| 2025.12.17 | ₩76,348 | ₩76,441 | ₩75,573 | ₩75,586 | -1.00% | 6.8만 |
|---|
| 2025.12.16 | ₩75,960 | ₩76,039 | ₩75,546 | ₩75,840 | -0.16% | 3.7만 |
|---|
| 2025.12.15 | ₩78,271 | ₩78,435 | ₩77,910 | ₩77,910 | -0.46% | 5.4만 |
|---|
| 2025.12.12 | ₩78,605 | ₩78,605 | ₩77,496 | ₩77,563 | -1.33% | 4.5만 |
|---|
| 2025.12.11 | ₩77,883 | ₩78,284 | ₩77,710 | ₩78,284 | +0.51% | 5만 |
|---|
| 2025.12.10 | ₩77,710 | ₩78,351 | ₩77,536 | ₩78,244 | +0.69% | 6.2만 |
|---|
| 2025.12.09 | ₩77,550 | ₩77,723 | ₩77,329 | ₩77,616 | +0.09% | 3.6만 |
|---|
| 2025.12.08 | ₩78,191 | ₩78,191 | ₩77,510 | ₩77,670 | -0.67% | 4.3만 |
|---|
| 2025.12.05 | ₩78,711 | ₩78,751 | ₩78,151 | ₩78,191 | -0.66% | 3.8만 |
|---|
| 2025.12.04 | ₩77,990 | ₩77,990 | ₩77,590 | ₩77,830 | -0.21% | 5만 |
|---|
| 2025.12.03 | ₩77,696 | ₩77,817 | ₩77,523 | ₩77,803 | +0.14% | 3.1만 |
|---|
| 2025.12.02 | ₩77,817 | ₩77,830 | ₩77,471 | ₩77,790 | -0.03% | 6.6만 |
|---|
| 2025.12.01 | ₩77,469 | ₩77,683 | ₩77,349 | ₩77,456 | -0.02% | 3.9만 |
|---|
| 2025.11.28 | ₩77,389 | ₩77,510 | ₩77,202 | ₩77,496 | +0.14% | 3.5만 |
|---|
| 2025.11.26 | ₩77,042 | ₩77,339 | ₩76,895 | ₩77,299 | +0.33% | 3만 |
|---|
| 2025.11.25 | ₩76,361 | ₩76,775 | ₩76,061 | ₩76,748 | +0.51% | 7.4만 |
|---|
| 2025.11.24 | ₩75,640 | ₩76,241 | ₩75,640 | ₩76,241 | +0.79% | 3.9만 |
|---|
| 2025.11.21 | ₩75,253 | ₩75,960 | ₩74,919 | ₩75,733 | +0.64% | 4.6만 |
|---|
| 2025.11.20 | ₩77,082 | ₩77,349 | ₩75,720 | ₩75,787 | -1.68% | 3.8만 |
|---|
| 2025.11.19 | ₩76,855 | ₩77,098 | ₩76,479 | ₩76,708 | -0.19% | 2.2만 |
|---|
| 2025.11.18 | ₩76,762 | ₩77,096 | ₩76,441 | ₩76,910 | +0.19% | 6.9만 |
|---|
| 2025.11.17 | ₩77,910 | ₩78,177 | ₩77,309 | ₩77,416 | -0.63% | 6.1만 |
|---|
| 2025.11.14 | ₩78,404 | ₩79,005 | ₩78,124 | ₩78,605 | +0.26% | 4.1만 |
|---|
| 2025.11.13 | ₩79,032 | ₩79,152 | ₩78,220 | ₩78,311 | -0.91% | 2.8만 |
|---|
| 2025.11.12 | ₩78,667 | ₩78,872 | ₩78,667 | ₩78,778 | +0.14% | 2.6만 |
|---|
| 2025.11.11 | ₩78,351 | ₩78,671 | ₩78,231 | ₩78,511 | +0.20% | 4.7만 |
|---|
| 2025.11.10 | ₩77,803 | ₩78,471 | ₩77,803 | ₩78,444 | +0.82% | 4.8만 |
|---|
| 2025.11.07 | ₩76,722 | ₩77,122 | ₩76,361 | ₩77,114 | +0.51% | 4.5만 |
|---|
| 2025.11.06 | ₩77,870 | ₩77,924 | ₩77,162 | ₩77,376 | -0.63% | 3.3만 |
|---|
| 2025.11.05 | ₩76,962 | ₩77,630 | ₩76,962 | ₩77,590 | +0.82% | 8.4만 |
|---|
| 2025.11.04 | ₩76,909 | ₩77,176 | ₩76,641 | ₩76,655 | -0.33% | 13.3만 |
|---|
| 2025.11.03 | ₩77,990 | ₩77,990 | ₩77,723 | ₩77,883 | -0.14% | 3.6만 |
|---|
| 2025.10.31 | ₩77,563 | ₩77,643 | ₩77,242 | ₩77,523 | -0.05% | 1.9만 |
|---|
| 2025.10.30 | ₩77,723 | ₩77,897 | ₩77,496 | ₩77,536 | -0.24% | 3.3만 |
|---|
| 2025.10.29 | ₩78,565 | ₩78,671 | ₩77,937 | ₩78,164 | -0.51% | 4.9만 |
|---|
| 2025.10.28 | ₩77,977 | ₩78,268 | ₩77,737 | ₩78,164 | +0.24% | 2.5만 |
|---|
| 2025.10.27 | ₩78,378 | ₩78,391 | ₩78,030 | ₩78,391 | +0.02% | 2.3만 |
|---|
| 2025.10.24 | ₩77,843 | ₩77,924 | ₩77,710 | ₩77,750 | -0.12% | 2.2만 |
|---|
| 2025.10.23 | ₩77,122 | ₩77,696 | ₩77,122 | ₩77,576 | +0.59% | 1.9만 |
|---|
| 2025.10.22 | ₩77,336 | ₩77,568 | ₩76,878 | ₩77,242 | -0.12% | 3.9만 |
|---|
| 2025.10.21 | ₩77,082 | ₩77,176 | ₩76,802 | ₩76,869 | -0.28% | 2.8만 |
|---|
| 2025.10.20 | ₩76,815 | ₩77,443 | ₩76,815 | ₩77,363 | +0.71% | 2.4만 |
|---|
| 2025.10.17 | ₩76,227 | ₩76,730 | ₩76,049 | ₩76,655 | +0.56% | 2.6만 |
|---|
| 2025.10.16 | ₩76,962 | ₩77,379 | ₩76,748 | ₩76,855 | -0.14% | 18만 |
|---|
| 2025.10.15 | ₩76,388 | ₩76,682 | ₩76,147 | ₩76,575 | +0.24% | 3만 |
|---|
| 2025.10.14 | ₩74,865 | ₩75,615 | ₩74,732 | ₩75,253 | +0.52% | 2.5만 |
|---|
| 2025.10.13 | ₩75,880 | ₩76,214 | ₩75,773 | ₩75,947 | +0.09% | 4.3만 |
|---|
| 2025.10.10 | ₩76,655 | ₩76,655 | ₩73,864 | ₩73,877 | -3.62% | 4.3만 |
|---|