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 | ₩87,215 | ₩87,482 | ₩87,055 | ₩87,482 | +0.31% | 3.9만 |
| 2026.10.08 | ₩86,868 | ₩87,162 | ₩86,268 | ₩86,535 | -0.38% | 8.8만 |
| 2026.10.07 | ₩87,669 | ₩87,909 | ₩87,335 | ₩87,722 | +0.06% | 5만 |
| 2026.10.06 | ₩88,976 | ₩89,030 | ₩88,610 | ₩88,670 | -0.34% | 6.7만 |
| 2026.10.05 | ₩88,416 | ₩88,810 | ₩88,363 | ₩88,563 | +0.17% | 8.3만 |
| 2026.10.02 | ₩87,429 | ₩88,042 | ₩87,429 | ₩87,842 | +0.47% | 8.6만 |
| 2026.10.01 | ₩86,454 | ₩86,575 | ₩85,761 | ₩86,468 | +0.02% | 6.6만 |
| 2026.09.30 | ₩87,415 | ₩87,475 | ₩86,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,908 |
| -0.58% |
| 7.8만 |
| 2026.09.29 | ₩87,228 | ₩87,535 | ₩86,935 | ₩87,455 | +0.26% | 8.3만 |
|---|
| 2026.09.28 | ₩87,308 | ₩87,655 | ₩86,788 | ₩87,429 | +0.14% | 8.4만 |
|---|
| 2026.09.25 | ₩87,175 | ₩87,589 | ₩86,895 | ₩87,349 | +0.20% | 7.8만 |
|---|
| 2026.09.24 | ₩86,975 | ₩87,242 | ₩86,468 | ₩86,575 | -0.46% | 5.6만 |
|---|
| 2026.09.23 | ₩87,842 | ₩87,856 | ₩86,955 | ₩87,122 | -0.82% | 7만 |
|---|
| 2026.09.22 | ₩88,243 | ₩88,843 | ₩88,243 | ₩88,683 | +0.50% | 7.5만 |
|---|
| 2026.09.21 | ₩88,109 | ₩88,803 | ₩88,109 | ₩88,656 | +0.62% | 8.9만 |
|---|
| 2026.09.18 | ₩87,028 | ₩87,222 | ₩86,681 | ₩86,988 | -0.05% | 7.7만 |
|---|
| 2026.09.17 | ₩87,362 | ₩87,682 | ₩87,295 | ₩87,308 | -0.06% | 8.9만 |
|---|
| 2026.09.16 | ₩86,708 | ₩87,135 | ₩85,614 | ₩86,094 | -0.71% | 8.2만 |
|---|
| 2026.09.15 | ₩86,761 | ₩86,801 | ₩86,168 | ₩86,401 | -0.42% | 10만 |
|---|
| 2026.09.14 | ₩87,282 | ₩87,856 | ₩87,042 | ₩87,389 | +0.12% | 7.6만 |
|---|
| 2026.09.11 | ₩88,616 | ₩88,790 | ₩88,229 | ₩88,456 | -0.18% | 11.2만 |
|---|
| 2026.09.10 | ₩87,735 | ₩87,869 | ₩87,349 | ₩87,442 | -0.33% | 14.2만 |
|---|
| 2026.09.09 | ₩89,137 | ₩89,403 | ₩88,636 | ₩88,896 | -0.27% | 10.3만 |
|---|
| 2026.09.08 | ₩89,190 | ₩89,443 | ₩89,030 | ₩89,110 | -0.09% | 6.9만 |
|---|
| 2026.09.04 | ₩89,630 | ₩90,538 | ₩89,630 | ₩90,538 | +1.01% | 4.3만 |
|---|
| 2026.09.03 | ₩89,337 | ₩89,884 | ₩88,936 | ₩89,804 | +0.52% | 8만 |
|---|
| 2026.09.02 | ₩88,670 | ₩89,137 | ₩88,603 | ₩89,123 | +0.51% | 7.2만 |
|---|
| 2026.09.01 | ₩88,816 | ₩89,257 | ₩88,449 | ₩88,670 | -0.17% | 9.1만 |
|---|
| 2026.08.31 | ₩88,950 | ₩88,990 | ₩88,349 | ₩88,616 | -0.38% | 8만 |
|---|
| 2026.08.28 | ₩89,323 | ₩89,403 | ₩88,363 | ₩88,763 | -0.63% | 9만 |
|---|
| 2026.08.27 | ₩88,429 | ₩88,683 | ₩88,056 | ₩88,683 | +0.29% | 9.2만 |
|---|
| 2026.08.26 | ₩88,403 | ₩88,483 | ₩88,122 | ₩88,216 | -0.21% | 7.6만 |
|---|
| 2026.08.25 | ₩87,776 | ₩88,283 | ₩87,622 | ₩88,243 | +0.53% | 8.2만 |
|---|
| 2026.08.24 | ₩86,962 | ₩86,962 | ₩86,414 | ₩86,788 | -0.20% | 9.5만 |
|---|
| 2026.08.21 | ₩87,082 | ₩87,202 | ₩86,795 | ₩86,948 | -0.15% | 10.1만 |
|---|
| 2026.08.20 | ₩86,121 | ₩86,655 | ₩85,961 | ₩86,508 | +0.45% | 7.8만 |
|---|
| 2026.08.19 | ₩87,068 | ₩87,349 | ₩86,588 | ₩86,815 | -0.29% | 6만 |
|---|
| 2026.08.18 | ₩86,775 | ₩86,801 | ₩86,081 | ₩86,081 | -0.80% | 8.3만 |
|---|
| 2026.08.17 | ₩87,922 | ₩88,643 | ₩87,922 | ₩87,989 | +0.08% | 8.3만 |
|---|
| 2026.08.14 | ₩87,575 | ₩87,949 | ₩87,342 | ₩87,495 | -0.09% | 8.1만 |
|---|
| 2026.08.13 | ₩87,322 | ₩87,755 | ₩87,055 | ₩87,389 | +0.08% | 11.5만 |
|---|
| 2026.08.12 | ₩87,829 | ₩87,942 | ₩87,482 | ₩87,749 | -0.09% | 8.1만 |
|---|
| 2026.08.11 | ₩87,308 | ₩87,487 | ₩86,815 | ₩86,962 | -0.40% | 7.4만 |
|---|
| 2026.08.10 | ₩87,282 | ₩87,349 | ₩87,035 | ₩87,162 | -0.14% | 11.1만 |
|---|
| 2026.08.07 | ₩87,322 | ₩87,389 | ₩86,601 | ₩87,389 | +0.08% | 11.3만 |
|---|
| 2026.08.06 | ₩86,268 | ₩87,095 | ₩86,148 | ₩86,601 | +0.39% | 5.4만 |
|---|
| 2026.08.05 | ₩86,601 | ₩86,855 | ₩86,388 | ₩86,508 | -0.11% | 9.9만 |
|---|
| 2026.08.04 | ₩85,654 | ₩86,841 | ₩85,654 | ₩86,735 | +1.26% | 12.1만 |
|---|
| 2026.08.03 | ₩83,279 | ₩84,173 | ₩83,025 | ₩84,093 | +0.98% | 14만 |
|---|
| 2026.07.31 | ₩83,879 | ₩83,879 | ₩82,491 | ₩83,052 | -0.99% | 17.4만 |
|---|
| 2026.07.30 | ₩82,265 | ₩83,679 | ₩82,265 | ₩83,679 | +1.72% | 11.3만 |
|---|
| 2026.07.29 | ₩81,851 | ₩82,611 | ₩80,677 | ₩81,037 | -0.99% | 12.1만 |
|---|
| 2026.07.28 | ₩82,398 | ₩83,105 | ₩81,891 | ₩82,692 | +0.36% | 14.7만 |
|---|
| 2026.07.27 | ₩84,520 | ₩84,520 | ₩83,559 | ₩84,239 | -0.33% | 15.1만 |
|---|
| 2026.07.24 | ₩84,520 | ₩84,813 | ₩83,906 | ₩83,906 | -0.73% | 7.9만 |
|---|
| 2026.07.23 | ₩84,947 | ₩85,294 | ₩84,326 | ₩84,773 | -0.20% | 8.9만 |
|---|
| 2026.07.22 | ₩84,867 | ₩85,600 | ₩84,867 | ₩85,440 | +0.68% | 14만 |
|---|
| 2026.07.21 | ₩84,573 | ₩85,040 | ₩84,199 | ₩84,867 | +0.35% | 14.2만 |
|---|
| 2026.07.20 | ₩83,506 | ₩83,786 | ₩82,998 | ₩82,998 | -0.61% | 6.6만 |
|---|
| 2026.07.17 | ₩83,212 | ₩84,558 | ₩82,838 | ₩83,973 | +0.91% | 17.2만 |
|---|
| 2026.07.16 | ₩85,494 | ₩85,758 | ₩85,073 | ₩85,240 | -0.30% | 11.5만 |
|---|
| 2026.07.15 | ₩86,294 | ₩86,294 | ₩84,947 | ₩85,947 | -0.40% | 14.5만 |
|---|
| 2026.07.14 | ₩85,627 | ₩86,001 | ₩85,294 | ₩85,707 | +0.09% | 9.4만 |
|---|
| 2026.07.13 | ₩86,321 | ₩86,388 | ₩85,400 | ₩85,654 | -0.77% | 10.6만 |
|---|
| 2026.07.10 | ₩86,748 | ₩87,575 | ₩86,681 | ₩87,575 | +0.95% | 9.9만 |
|---|
| 2026.07.09 | ₩86,281 | ₩86,695 | ₩85,894 | ₩86,428 | +0.17% | 6.1만 |
|---|
| 2026.07.08 | ₩85,694 | ₩86,374 | ₩85,113 | ₩86,214 | +0.61% | 5.3만 |
|---|
| 2026.07.07 | ₩86,548 | ₩86,708 | ₩85,681 | ₩86,214 | -0.39% | 10만 |
|---|
| 2026.07.06 | ₩87,896 | ₩88,389 | ₩87,802 | ₩88,256 | +0.41% | 9.6만 |
|---|
| 2026.07.02 | ₩87,015 | ₩87,809 | ₩85,560 | ₩86,535 | -0.55% | 14.8만 |
|---|
| 2026.07.01 | ₩86,308 | ₩86,668 | ₩85,867 | ₩85,867 | -0.51% | 14.3만 |
|---|
| 2026.06.30 | ₩86,628 | ₩87,842 | ₩86,454 | ₩87,535 | +1.05% | 14만 |
|---|
| 2026.06.29 | ₩85,987 | ₩86,908 | ₩85,200 | ₩86,748 | +0.88% | 14.9만 |
|---|
| 2026.06.26 | ₩85,067 | ₩86,134 | ₩84,893 | ₩85,734 | +0.78% | 18.8만 |
|---|
| 2026.06.25 | ₩87,375 | ₩87,402 | ₩86,094 | ₩86,521 | -0.98% | 7.4만 |
|---|
| 2026.06.24 | ₩86,788 | ₩87,015 | ₩86,134 | ₩86,788 | 0.00% | 7.8만 |
|---|
| 2026.06.23 | ₩87,068 | ₩87,989 | ₩86,995 | ₩87,002 | -0.08% | 12.3만 |
|---|
| 2026.06.22 | ₩90,845 | ₩91,272 | ₩90,731 | ₩90,871 | +0.03% | 9.7만 |
|---|
| 2026.06.18 | ₩90,951 | ₩91,392 | ₩90,818 | ₩91,218 | +0.29% | 5.9만 |
|---|
| 2026.06.17 | ₩91,538 | ₩91,605 | ₩89,790 | ₩89,790 | -1.91% | 8.7만 |
|---|
| 2026.06.16 | ₩91,632 | ₩91,645 | ₩90,778 | ₩90,951 | -0.74% | 9.6만 |
|---|
| 2026.06.15 | ₩91,605 | ₩92,005 | ₩91,485 | ₩91,752 | +0.16% | 6.5만 |
|---|
| 2026.06.12 | ₩89,016 | ₩89,590 | ₩88,456 | ₩89,163 | +0.16% | 12.7만 |
|---|
| 2026.06.11 | ₩86,068 | ₩88,883 | ₩86,068 | ₩88,883 | +3.27% | 12.1만 |
|---|
| 2026.06.10 | ₩85,961 | ₩86,948 | ₩85,133 | ₩85,254 | -0.82% | 10.5만 |
|---|
| 2026.06.09 | ₩87,869 | ₩87,989 | ₩84,646 | ₩86,094 | -2.02% | 9.1만 |
|---|
| 2026.06.08 | ₩86,895 | ₩87,142 | ₩86,468 | ₩86,575 | -0.37% | 10.4만 |
|---|
| 2026.06.05 | ₩88,349 | ₩88,363 | ₩85,814 | ₩86,027 | -2.63% | 7만 |
|---|
| 2026.06.04 | ₩90,084 | ₩90,591 | ₩89,750 | ₩90,471 | +0.43% | 5.5만 |
|---|
| 2026.06.03 | ₩91,205 | ₩91,205 | ₩90,584 | ₩90,778 | -0.47% | 4.3만 |
|---|
| 2026.06.02 | ₩91,325 | ₩91,905 | ₩91,031 | ₩91,905 | +0.64% | 6.3만 |
|---|
| 2026.06.01 | ₩91,205 | ₩92,152 | ₩90,871 | ₩92,032 | +0.91% | 6.4만 |
|---|
| 2026.05.29 | ₩90,791 | ₩90,978 | ₩90,351 | ₩90,351 | -0.49% | 7.9만 |
|---|
| 2026.05.28 | ₩89,430 | ₩90,591 | ₩89,070 | ₩90,391 | +1.07% | 7.5만 |
|---|
| 2026.05.27 | ₩90,698 | ₩90,698 | ₩89,764 | ₩90,111 | -0.65% | 6.4만 |
|---|
| 2026.05.26 | ₩90,885 | ₩91,498 | ₩90,885 | ₩91,378 | +0.54% | 7.6만 |
|---|
| 2026.05.22 | ₩88,576 | ₩88,856 | ₩88,328 | ₩88,443 | -0.15% | 6.4만 |
|---|
| 2026.05.21 | ₩86,975 | ₩88,066 | ₩86,721 | ₩87,642 | +0.77% | 6.2만 |
|---|
| 2026.05.20 | ₩85,520 | ₩86,775 | ₩85,334 | ₩86,775 | +1.47% | 10.1만 |
|---|
| 2026.05.19 | ₩84,746 | ₩86,146 | ₩84,733 | ₩85,641 | +1.05% | 6.3만 |
|---|
| 2026.05.18 | ₩87,108 | ₩87,351 | ₩85,987 | ₩86,681 | -0.49% | 10.4만 |
|---|
| 2026.05.15 | ₩87,282 | ₩87,575 | ₩86,801 | ₩87,188 | -0.11% | 8.8만 |
|---|
| 2026.05.14 | ₩89,564 | ₩89,777 | ₩89,250 | ₩89,670 | +0.12% | 6.4만 |
|---|
| 2026.05.13 | ₩89,003 | ₩89,857 | ₩88,910 | ₩89,550 | +0.61% | 5.3만 |
|---|
| 2026.05.12 | ₩88,776 | ₩88,936 | ₩87,549 | ₩88,469 | -0.35% | 4.6만 |
|---|
| 2026.05.11 | ₩90,378 | ₩90,524 | ₩90,097 | ₩90,324 | -0.06% | 4.4만 |
|---|
| 2026.05.08 | ₩89,710 | ₩90,458 | ₩89,710 | ₩90,378 | +0.74% | 4.1만 |
|---|
| 2026.05.07 | ₩90,297 | ₩90,301 | ₩88,963 | ₩89,083 | -1.34% | 4.9만 |
|---|
| 2026.05.06 | ₩89,497 | ₩89,857 | ₩89,030 | ₩89,817 | +0.36% | 8.6만 |
|---|
| 2026.05.05 | ₩88,002 | ₩88,630 | ₩88,002 | ₩88,416 | +0.47% | 8.3만 |
|---|
| 2026.05.04 | ₩86,948 | ₩87,535 | ₩86,438 | ₩86,468 | -0.55% | 13.9만 |
|---|
| 2026.05.01 | ₩87,202 | ₩88,042 | ₩87,202 | ₩87,308 | +0.12% | 6.5만 |
|---|
| 2026.04.30 | ₩86,161 | ₩87,495 | ₩86,068 | ₩87,228 | +1.24% | 6.7만 |
|---|
| 2026.04.29 | ₩86,401 | ₩86,401 | ₩85,427 | ₩85,520 | -1.02% | 6.5만 |
|---|
| 2026.04.28 | ₩85,787 | ₩86,068 | ₩85,520 | ₩86,041 | +0.30% | 4.1만 |
|---|
| 2026.04.27 | ₩86,174 | ₩86,428 | ₩85,841 | ₩85,974 | -0.23% | 6.1만 |
|---|
| 2026.04.24 | ₩86,508 | ₩86,935 | ₩86,134 | ₩86,721 | +0.25% | 6.7만 |
|---|
| 2026.04.23 | ₩86,241 | ₩86,587 | ₩84,987 | ₩85,747 | -0.57% | 11.7만 |
|---|
| 2026.04.22 | ₩87,068 | ₩87,602 | ₩87,068 | ₩87,375 | +0.35% | 6.1만 |
|---|
| 2026.04.21 | ₩87,349 | ₩87,467 | ₩85,894 | ₩85,921 | -1.63% | 13.2만 |
|---|
| 2026.04.20 | ₩87,349 | ₩87,429 | ₩86,861 | ₩87,375 | +0.03% | 6.7만 |
|---|
| 2026.04.17 | ₩87,389 | ₩88,456 | ₩87,389 | ₩87,869 | +0.55% | 8.2만 |
|---|
| 2026.04.16 | ₩86,094 | ₩86,401 | ₩85,878 | ₩86,188 | +0.11% | 8.2만 |
|---|
| 2026.04.15 | ₩85,787 | ₩86,054 | ₩85,520 | ₩85,921 | +0.16% | 6.5만 |
|---|
| 2026.04.14 | ₩85,734 | ₩86,334 | ₩85,643 | ₩86,214 | +0.56% | 7.8만 |
|---|
| 2026.04.13 | ₩84,266 | ₩85,400 | ₩83,959 | ₩85,400 | +1.35% | 8.3만 |
|---|
| 2026.04.10 | ₩84,813 | ₩85,040 | ₩84,413 | ₩84,586 | -0.27% | 6.4만 |
|---|
| 2026.04.09 | ₩83,826 | ₩84,573 | ₩83,345 | ₩84,386 | +0.67% | 7.4만 |
|---|
| 2026.04.08 | ₩84,133 | ₩84,453 | ₩83,602 | ₩84,079 | -0.06% | 7.9만 |
|---|
| 2026.04.07 | ₩80,316 | ₩80,557 | ₩79,262 | ₩80,557 | +0.30% | 8.2만 |
|---|
| 2026.04.06 | ₩80,276 | ₩80,770 | ₩80,063 | ₩80,370 | +0.12% | 6.5만 |
|---|
| 2026.04.02 | ₩78,849 | ₩80,303 | ₩78,635 | ₩80,116 | +1.61% | 7.6만 |
|---|
| 2026.04.01 | ₩80,343 | ₩80,917 | ₩80,103 | ₩80,236 | -0.13% | 17.6만 |
|---|
| 2026.03.31 | ₩77,808 | ₩80,036 | ₩77,808 | ₩80,036 | +2.86% | 11.7만 |
|---|
| 2026.03.30 | ₩78,608 | ₩78,755 | ₩77,421 | ₩77,701 | -1.15% | 27.6만 |
|---|
| 2026.03.27 | ₩78,715 | ₩79,201 | ₩78,164 | ₩78,355 | -0.46% | 7.6만 |
|---|
| 2026.03.26 | ₩79,436 | ₩79,877 | ₩78,248 | ₩78,488 | -1.19% | 10.2만 |
|---|
| 2026.03.25 | ₩80,637 | ₩81,264 | ₩80,637 | ₩80,997 | +0.45% | 5.7만 |
|---|
| 2026.03.24 | ₩78,635 | ₩79,596 | ₩78,622 | ₩79,276 | +0.81% | 9.6만 |
|---|
| 2026.03.23 | ₩79,422 | ₩80,803 | ₩79,354 | ₩80,130 | +0.89% | 10.4만 |
|---|
| 2026.03.20 | ₩80,436 | ₩80,436 | ₩78,248 | ₩78,528 | -2.37% | 13.9만 |
|---|
| 2026.03.19 | ₩79,756 | ₩81,397 | ₩79,476 | ₩81,024 | +1.59% | 6.4만 |
|---|
| 2026.03.18 | ₩81,731 | ₩81,903 | ₩80,650 | ₩80,757 | -1.19% | 5.4만 |
|---|
| 2026.03.17 | ₩82,398 | ₩82,609 | ₩81,984 | ₩82,171 | -0.28% | 5.2만 |
|---|
| 2026.03.16 | ₩81,170 | ₩81,717 | ₩81,010 | ₩81,557 | +0.48% | 10.1만 |
|---|
| 2026.03.13 | ₩80,863 | ₩81,611 | ₩79,756 | ₩80,009 | -1.06% | 9.5만 |
|---|
| 2026.03.12 | ₩81,944 | ₩81,944 | ₩80,410 | ₩80,597 | -1.64% | 11.2만 |
|---|
| 2026.03.11 | ₩82,158 | ₩82,665 | ₩81,824 | ₩82,184 | +0.03% | 9.6만 |
|---|
| 2026.03.10 | ₩82,184 | ₩83,385 | ₩81,677 | ₩81,878 | -0.37% | 11.3만 |
|---|
| 2026.03.09 | ₩80,276 | ₩82,238 | ₩79,709 | ₩82,238 | +2.44% | 13.2만 |
|---|
| 2026.03.06 | ₩80,703 | ₩81,531 | ₩80,383 | ₩81,064 | +0.45% | 31.9만 |
|---|
| 2026.03.05 | ₩82,171 | ₩82,638 | ₩80,637 | ₩81,330 | -1.02% | 14.6만 |
|---|
| 2026.03.04 | ₩82,318 | ₩83,706 | ₩82,224 | ₩83,172 | +1.04% | 17.2만 |
|---|
| 2026.03.03 | ₩82,785 | ₩83,512 | ₩81,090 | ₩83,252 | +0.56% | 23.9만 |
|---|
| 2026.03.02 | ₩86,401 | ₩87,365 | ₩86,194 | ₩87,095 | +0.80% | 25.2만 |
|---|
| 2026.02.27 | ₩88,096 | ₩88,389 | ₩87,869 | ₩88,283 | +0.21% | 8.3만 |
|---|
| 2026.02.26 | ₩89,083 | ₩89,083 | ₩87,869 | ₩88,483 | -0.67% | 21.1만 |
|---|
| 2026.02.25 | ₩89,243 | ₩89,417 | ₩88,843 | ₩89,303 | +0.07% | 183.5만 |
|---|
| 2026.02.24 | ₩87,976 | ₩88,643 | ₩87,976 | ₩88,403 | +0.49% | 5.5만 |
|---|
| 2026.02.23 | ₩87,949 | ₩88,255 | ₩87,375 | ₩87,602 | -0.39% | 10.1만 |
|---|
| 2026.02.20 | ₩86,495 | ₩88,349 | ₩86,495 | ₩88,237 | +2.01% | 8.4만 |
|---|
| 2026.02.19 | ₩86,201 | ₩86,414 | ₩85,681 | ₩86,414 | +0.25% | 6.3만 |
|---|
| 2026.02.18 | ₩86,735 | ₩87,028 | ₩86,334 | ₩86,695 | -0.05% | 15.2만 |
|---|
| 2026.02.17 | ₩85,867 | ₩86,468 | ₩85,334 | ₩86,334 | +0.54% | 9.1만 |
|---|
| 2026.02.13 | ₩85,947 | ₩86,575 | ₩85,400 | ₩86,308 | +0.42% | 8.7만 |
|---|
| 2026.02.12 | ₩87,469 | ₩87,469 | ₩85,894 | ₩86,201 | -1.45% | 7.9만 |
|---|
| 2026.02.11 | ₩86,508 | ₩87,015 | ₩86,108 | ₩87,002 | +0.57% | 6.3만 |
|---|
| 2026.02.10 | ₩85,681 | ₩85,841 | ₩85,494 | ₩85,600 | -0.09% | 12.7만 |
|---|
| 2026.02.09 | ₩84,867 | ₩85,627 | ₩84,653 | ₩85,507 | +0.75% | 7.3만 |
|---|
| 2026.02.06 | ₩83,559 | ₩84,720 | ₩83,559 | ₩84,720 | +1.39% | 5.7만 |
|---|
| 2026.02.05 | ₩83,452 | ₩83,839 | ₩82,892 | ₩83,092 | -0.43% | 10만 |
|---|
| 2026.02.04 | ₩84,680 | ₩84,827 | ₩83,465 | ₩83,866 | -0.96% | 34.2만 |
|---|
| 2026.02.03 | ₩83,746 | ₩84,026 | ₩83,065 | ₩83,692 | -0.06% | 7.6만 |
|---|
| 2026.02.02 | ₩82,224 | ₩83,399 | ₩82,224 | ₩83,345 | +1.36% | 4.9만 |
|---|
| 2026.01.30 | ₩83,946 | ₩84,026 | ₩82,611 | ₩83,065 | -1.05% | 7.8만 |
|---|
| 2026.01.29 | ₩85,641 | ₩85,641 | ₩84,013 | ₩85,107 | -0.62% | 6.6만 |
|---|
| 2026.01.28 | ₩85,200 | ₩85,200 | ₩84,586 | ₩85,107 | -0.11% | 4.1만 |
|---|
| 2026.01.27 | ₩84,146 | ₩84,800 | ₩84,073 | ₩84,787 | +0.76% | 17.9만 |
|---|
| 2026.01.26 | ₩83,279 | ₩83,819 | ₩83,279 | ₩83,612 | +0.40% | 9.3만 |
|---|
| 2026.01.23 | ₩82,505 | ₩83,185 | ₩82,285 | ₩83,185 | +0.82% | 5.7만 |
|---|
| 2026.01.22 | ₩82,905 | ₩83,078 | ₩82,594 | ₩82,825 | -0.10% | 11.4만 |
|---|
| 2026.01.21 | ₩81,784 | ₩82,545 | ₩81,784 | ₩82,398 | +0.75% | 236.6만 |
|---|
| 2026.01.20 | ₩81,437 | ₩81,731 | ₩81,130 | ₩81,290 | -0.18% | 19.8만 |
|---|
| 2026.01.16 | ₩81,411 | ₩81,411 | ₩80,890 | ₩81,130 | -0.34% | 5.2만 |
|---|
| 2026.01.15 | ₩81,691 | ₩82,024 | ₩81,611 | ₩81,664 | -0.03% | 3.5만 |
|---|
| 2026.01.14 | ₩81,210 | ₩81,464 | ₩81,010 | ₩81,464 | +0.31% | 5만 |
|---|
| 2026.01.13 | ₩81,064 | ₩81,064 | ₩80,637 | ₩80,810 | -0.31% | 13.5만 |
|---|
| 2026.01.12 | ₩80,330 | ₩81,104 | ₩80,250 | ₩81,050 | +0.90% | 9.4만 |
|---|
| 2026.01.09 | ₩79,716 | ₩80,116 | ₩79,606 | ₩80,116 | +0.50% | 3.3만 |
|---|
| 2026.01.08 | ₩79,369 | ₩79,556 | ₩79,233 | ₩79,476 | +0.13% | 4.4만 |
|---|
| 2026.01.07 | ₩80,223 | ₩80,223 | ₩79,796 | ₩79,823 | -0.50% | 5.8만 |
|---|
| 2026.01.06 | ₩80,116 | ₩80,250 | ₩79,949 | ₩80,130 | +0.02% | 6.4만 |
|---|
| 2026.01.05 | ₩79,009 | ₩79,449 | ₩78,859 | ₩79,409 | +0.51% | 6.9만 |
|---|
| 2026.01.02 | ₩78,555 | ₩78,969 | ₩78,555 | ₩78,969 | +0.53% | 7.6만 |
|---|
| 2025.12.31 | ₩77,914 | ₩77,922 | ₩77,634 | ₩77,808 | -0.14% | 2.7만 |
|---|
| 2025.12.30 | ₩77,916 | ₩78,061 | ₩77,754 | ₩77,901 | -0.02% | 13.8만 |
|---|
| 2025.12.29 | ₩77,648 | ₩77,648 | ₩77,217 | ₩77,621 | -0.03% | 7.2만 |
|---|
| 2025.12.26 | ₩77,888 | ₩78,125 | ₩77,866 | ₩78,075 | +0.24% | 6.4만 |
|---|
| 2025.12.24 | ₩77,874 | ₩77,901 | ₩77,741 | ₩77,841 | -0.04% | 1.8만 |
|---|
| 2025.12.23 | ₩77,327 | ₩77,728 | ₩77,154 | ₩77,728 | +0.52% | 5.5만 |
|---|
| 2025.12.22 | ₩77,234 | ₩77,461 | ₩77,167 | ₩77,434 | +0.26% | 6.1만 |
|---|
| 2025.12.19 | ₩76,780 | ₩77,100 | ₩76,754 | ₩76,900 | +0.16% | 9.9만 |
|---|
| 2025.12.18 | ₩76,166 | ₩76,513 | ₩76,060 | ₩76,153 | -0.02% | 15.2만 |
|---|
| 2025.12.17 | ₩76,287 | ₩76,380 | ₩75,513 | ₩75,526 | -1.00% | 6.8만 |
|---|
| 2025.12.16 | ₩75,900 | ₩75,978 | ₩75,486 | ₩75,779 | -0.16% | 3.7만 |
|---|
| 2025.12.15 | ₩78,208 | ₩78,372 | ₩77,848 | ₩77,848 | -0.46% | 5.4만 |
|---|
| 2025.12.12 | ₩78,542 | ₩78,542 | ₩77,434 | ₩77,501 | -1.33% | 4.5만 |
|---|
| 2025.12.11 | ₩77,821 | ₩78,221 | ₩77,648 | ₩78,221 | +0.51% | 5만 |
|---|
| 2025.12.10 | ₩77,648 | ₩78,288 | ₩77,474 | ₩78,181 | +0.69% | 6.2만 |
|---|
| 2025.12.09 | ₩77,487 | ₩77,661 | ₩77,267 | ₩77,554 | +0.09% | 3.6만 |
|---|
| 2025.12.08 | ₩78,128 | ₩78,128 | ₩77,447 | ₩77,608 | -0.67% | 4.3만 |
|---|
| 2025.12.05 | ₩78,648 | ₩78,688 | ₩78,088 | ₩78,128 | -0.66% | 3.8만 |
|---|
| 2025.12.04 | ₩77,928 | ₩77,928 | ₩77,527 | ₩77,768 | -0.21% | 5만 |
|---|
| 2025.12.03 | ₩77,634 | ₩77,754 | ₩77,461 | ₩77,741 | +0.14% | 3.1만 |
|---|
| 2025.12.02 | ₩77,754 | ₩77,768 | ₩77,409 | ₩77,728 | -0.03% | 6.6만 |
|---|
| 2025.12.01 | ₩77,407 | ₩77,621 | ₩77,287 | ₩77,394 | -0.02% | 3.9만 |
|---|
| 2025.11.28 | ₩77,327 | ₩77,447 | ₩77,141 | ₩77,434 | +0.14% | 3.5만 |
|---|
| 2025.11.26 | ₩76,980 | ₩77,277 | ₩76,834 | ₩77,237 | +0.33% | 3만 |
|---|
| 2025.11.25 | ₩76,300 | ₩76,714 | ₩76,000 | ₩76,687 | +0.51% | 7.4만 |
|---|
| 2025.11.24 | ₩75,579 | ₩76,180 | ₩75,579 | ₩76,180 | +0.79% | 3.9만 |
|---|
| 2025.11.21 | ₩75,192 | ₩75,900 | ₩74,859 | ₩75,673 | +0.64% | 4.6만 |
|---|
| 2025.11.20 | ₩77,020 | ₩77,287 | ₩75,659 | ₩75,726 | -1.68% | 3.8만 |
|---|
| 2025.11.19 | ₩76,794 | ₩77,036 | ₩76,417 | ₩76,647 | -0.19% | 2.2만 |
|---|
| 2025.11.18 | ₩76,700 | ₩77,034 | ₩76,380 | ₩76,848 | +0.19% | 6.9만 |
|---|
| 2025.11.17 | ₩77,848 | ₩78,115 | ₩77,247 | ₩77,354 | -0.63% | 6.1만 |
|---|
| 2025.11.14 | ₩78,341 | ₩78,942 | ₩78,061 | ₩78,542 | +0.26% | 4.1만 |
|---|
| 2025.11.13 | ₩78,969 | ₩79,089 | ₩78,157 | ₩78,248 | -0.91% | 2.8만 |
|---|
| 2025.11.12 | ₩78,604 | ₩78,808 | ₩78,604 | ₩78,715 | +0.14% | 2.6만 |
|---|
| 2025.11.11 | ₩78,288 | ₩78,608 | ₩78,168 | ₩78,448 | +0.20% | 4.7만 |
|---|
| 2025.11.10 | ₩77,741 | ₩78,408 | ₩77,741 | ₩78,381 | +0.82% | 4.8만 |
|---|
| 2025.11.07 | ₩76,660 | ₩77,060 | ₩76,300 | ₩77,052 | +0.51% | 4.5만 |
|---|
| 2025.11.06 | ₩77,808 | ₩77,861 | ₩77,100 | ₩77,314 | -0.63% | 3.3만 |
|---|
| 2025.11.05 | ₩76,900 | ₩77,568 | ₩76,900 | ₩77,527 | +0.82% | 8.4만 |
|---|
| 2025.11.04 | ₩76,847 | ₩77,114 | ₩76,580 | ₩76,593 | -0.33% | 13.3만 |
|---|
| 2025.11.03 | ₩77,928 | ₩77,928 | ₩77,661 | ₩77,821 | -0.14% | 3.6만 |
|---|
| 2025.10.31 | ₩77,501 | ₩77,581 | ₩77,181 | ₩77,461 | -0.05% | 1.9만 |
|---|
| 2025.10.30 | ₩77,661 | ₩77,834 | ₩77,434 | ₩77,474 | -0.24% | 3.3만 |
|---|
| 2025.10.29 | ₩78,502 | ₩78,608 | ₩77,874 | ₩78,101 | -0.51% | 4.9만 |
|---|
| 2025.10.28 | ₩77,914 | ₩78,205 | ₩77,674 | ₩78,101 | +0.24% | 2.5만 |
|---|
| 2025.10.27 | ₩78,315 | ₩78,328 | ₩77,968 | ₩78,328 | +0.02% | 2.3만 |
|---|
| 2025.10.24 | ₩77,781 | ₩77,861 | ₩77,648 | ₩77,688 | -0.12% | 2.2만 |
|---|
| 2025.10.23 | ₩77,060 | ₩77,634 | ₩77,060 | ₩77,514 | +0.59% | 1.9만 |
|---|
| 2025.10.22 | ₩77,274 | ₩77,506 | ₩76,816 | ₩77,181 | -0.12% | 3.9만 |
|---|
| 2025.10.21 | ₩77,020 | ₩77,114 | ₩76,740 | ₩76,807 | -0.28% | 2.8만 |
|---|
| 2025.10.20 | ₩76,754 | ₩77,381 | ₩76,754 | ₩77,301 | +0.71% | 2.4만 |
|---|
| 2025.10.17 | ₩76,166 | ₩76,668 | ₩75,988 | ₩76,593 | +0.56% | 2.6만 |
|---|
| 2025.10.16 | ₩76,900 | ₩77,317 | ₩76,687 | ₩76,794 | -0.14% | 18만 |
|---|
| 2025.10.15 | ₩76,327 | ₩76,620 | ₩76,086 | ₩76,513 | +0.24% | 3만 |
|---|
| 2025.10.14 | ₩74,805 | ₩75,554 | ₩74,672 | ₩75,192 | +0.52% | 2.5만 |
|---|
| 2025.10.13 | ₩75,819 | ₩76,153 | ₩75,713 | ₩75,886 | +0.09% | 4.3만 |
|---|
| 2025.10.10 | ₩76,593 | ₩76,593 | ₩73,805 | ₩73,818 | -3.62% | 4.3만 |
|---|