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 | ₩87,359 | ₩87,626 | ₩87,198 | ₩87,626 | +0.31% | 3.9만 |
| 2026.10.08 | ₩87,011 | ₩87,305 | ₩86,410 | ₩86,677 | -0.38% | 8.8만 |
| 2026.10.07 | ₩87,813 | ₩88,054 | ₩87,479 | ₩87,867 | +0.06% | 5만 |
| 2026.10.06 | ₩89,123 | ₩89,177 | ₩88,756 | ₩88,816 | -0.34% | 6.7만 |
| 2026.10.05 | ₩88,562 | ₩88,956 | ₩88,508 | ₩88,709 | +0.17% | 8.3만 |
| 2026.10.02 | ₩87,573 | ₩88,188 | ₩87,573 | ₩87,987 | +0.47% | 8.6만 |
| 2026.10.01 | ₩86,597 | ₩86,717 | ₩85,902 | ₩86,610 | +0.02% | 6.6만 |
| 2026.09.30 | ₩87,559 | ₩87,620 | ₩86,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,051 |
| -0.58% |
| 7.8만 |
| 2026.09.29 | ₩87,372 | ₩87,680 | ₩87,078 | ₩87,599 | +0.26% | 8.3만 |
|---|
| 2026.09.28 | ₩87,452 | ₩87,800 | ₩86,931 | ₩87,573 | +0.14% | 8.4만 |
|---|
| 2026.09.25 | ₩87,319 | ₩87,733 | ₩87,038 | ₩87,493 | +0.20% | 7.8만 |
|---|
| 2026.09.24 | ₩87,118 | ₩87,386 | ₩86,610 | ₩86,717 | -0.46% | 5.6만 |
|---|
| 2026.09.23 | ₩87,987 | ₩88,000 | ₩87,098 | ₩87,265 | -0.82% | 7만 |
|---|
| 2026.09.22 | ₩88,388 | ₩88,989 | ₩88,388 | ₩88,829 | +0.50% | 7.5만 |
|---|
| 2026.09.21 | ₩88,254 | ₩88,949 | ₩88,254 | ₩88,802 | +0.62% | 8.9만 |
|---|
| 2026.09.18 | ₩87,172 | ₩87,366 | ₩86,824 | ₩87,132 | -0.05% | 7.7만 |
|---|
| 2026.09.17 | ₩87,506 | ₩87,827 | ₩87,439 | ₩87,452 | -0.06% | 8.9만 |
|---|
| 2026.09.16 | ₩86,851 | ₩87,279 | ₩85,755 | ₩86,236 | -0.71% | 8.2만 |
|---|
| 2026.09.15 | ₩86,904 | ₩86,945 | ₩86,310 | ₩86,544 | -0.42% | 10만 |
|---|
| 2026.09.14 | ₩87,426 | ₩88,000 | ₩87,185 | ₩87,533 | +0.12% | 7.6만 |
|---|
| 2026.09.11 | ₩88,762 | ₩88,936 | ₩88,375 | ₩88,602 | -0.18% | 11.2만 |
|---|
| 2026.09.10 | ₩87,880 | ₩88,014 | ₩87,493 | ₩87,586 | -0.33% | 14.2만 |
|---|
| 2026.09.09 | ₩89,284 | ₩89,551 | ₩88,782 | ₩89,043 | -0.27% | 10.3만 |
|---|
| 2026.09.08 | ₩89,337 | ₩89,591 | ₩89,177 | ₩89,257 | -0.09% | 6.9만 |
|---|
| 2026.09.04 | ₩89,778 | ₩90,687 | ₩89,778 | ₩90,687 | +1.01% | 4.3만 |
|---|
| 2026.09.03 | ₩89,484 | ₩90,032 | ₩89,083 | ₩89,952 | +0.52% | 8만 |
|---|
| 2026.09.02 | ₩88,816 | ₩89,284 | ₩88,749 | ₩89,270 | +0.51% | 7.2만 |
|---|
| 2026.09.01 | ₩88,963 | ₩89,404 | ₩88,595 | ₩88,816 | -0.17% | 9.1만 |
|---|
| 2026.08.31 | ₩89,096 | ₩89,137 | ₩88,495 | ₩88,762 | -0.38% | 8만 |
|---|
| 2026.08.28 | ₩89,471 | ₩89,551 | ₩88,508 | ₩88,909 | -0.63% | 9만 |
|---|
| 2026.08.27 | ₩88,575 | ₩88,829 | ₩88,201 | ₩88,829 | +0.29% | 9.2만 |
|---|
| 2026.08.26 | ₩88,548 | ₩88,629 | ₩88,268 | ₩88,361 | -0.21% | 7.6만 |
|---|
| 2026.08.25 | ₩87,920 | ₩88,428 | ₩87,767 | ₩88,388 | +0.53% | 8.2만 |
|---|
| 2026.08.24 | ₩87,105 | ₩87,105 | ₩86,557 | ₩86,931 | -0.20% | 9.5만 |
|---|
| 2026.08.21 | ₩87,225 | ₩87,346 | ₩86,938 | ₩87,092 | -0.15% | 10.1만 |
|---|
| 2026.08.20 | ₩86,263 | ₩86,798 | ₩86,102 | ₩86,650 | +0.45% | 7.8만 |
|---|
| 2026.08.19 | ₩87,212 | ₩87,493 | ₩86,731 | ₩86,958 | -0.29% | 6만 |
|---|
| 2026.08.18 | ₩86,918 | ₩86,945 | ₩86,223 | ₩86,223 | -0.80% | 8.3만 |
|---|
| 2026.08.17 | ₩88,067 | ₩88,789 | ₩88,067 | ₩88,134 | +0.08% | 8.3만 |
|---|
| 2026.08.14 | ₩87,720 | ₩88,094 | ₩87,486 | ₩87,640 | -0.09% | 8.1만 |
|---|
| 2026.08.13 | ₩87,466 | ₩87,900 | ₩87,198 | ₩87,533 | +0.08% | 11.5만 |
|---|
| 2026.08.12 | ₩87,974 | ₩88,087 | ₩87,626 | ₩87,894 | -0.09% | 8.1만 |
|---|
| 2026.08.11 | ₩87,452 | ₩87,632 | ₩86,958 | ₩87,105 | -0.40% | 7.4만 |
|---|
| 2026.08.10 | ₩87,426 | ₩87,493 | ₩87,178 | ₩87,305 | -0.14% | 11.1만 |
|---|
| 2026.08.07 | ₩87,466 | ₩87,533 | ₩86,744 | ₩87,533 | +0.08% | 11.3만 |
|---|
| 2026.08.06 | ₩86,410 | ₩87,239 | ₩86,290 | ₩86,744 | +0.39% | 5.4만 |
|---|
| 2026.08.05 | ₩86,744 | ₩86,998 | ₩86,530 | ₩86,650 | -0.11% | 9.9만 |
|---|
| 2026.08.04 | ₩85,795 | ₩86,985 | ₩85,795 | ₩86,878 | +1.26% | 12.1만 |
|---|
| 2026.08.03 | ₩83,416 | ₩84,311 | ₩83,162 | ₩84,231 | +0.98% | 14만 |
|---|
| 2026.07.31 | ₩84,017 | ₩84,017 | ₩82,627 | ₩83,189 | -0.99% | 17.4만 |
|---|
| 2026.07.30 | ₩82,400 | ₩83,817 | ₩82,400 | ₩83,817 | +1.72% | 11.3만 |
|---|
| 2026.07.29 | ₩81,986 | ₩82,748 | ₩80,810 | ₩81,171 | -0.99% | 12.1만 |
|---|
| 2026.07.28 | ₩82,534 | ₩83,242 | ₩82,026 | ₩82,828 | +0.36% | 14.7만 |
|---|
| 2026.07.27 | ₩84,659 | ₩84,659 | ₩83,697 | ₩84,378 | -0.33% | 15.1만 |
|---|
| 2026.07.24 | ₩84,659 | ₩84,953 | ₩84,044 | ₩84,044 | -0.73% | 7.9만 |
|---|
| 2026.07.23 | ₩85,087 | ₩85,434 | ₩84,465 | ₩84,913 | -0.20% | 8.9만 |
|---|
| 2026.07.22 | ₩85,006 | ₩85,742 | ₩85,006 | ₩85,581 | +0.68% | 14만 |
|---|
| 2026.07.21 | ₩84,712 | ₩85,180 | ₩84,338 | ₩85,006 | +0.35% | 14.2만 |
|---|
| 2026.07.20 | ₩83,643 | ₩83,924 | ₩83,135 | ₩83,135 | -0.61% | 6.6만 |
|---|
| 2026.07.17 | ₩83,349 | ₩84,698 | ₩82,975 | ₩84,111 | +0.91% | 17.2만 |
|---|
| 2026.07.16 | ₩85,635 | ₩85,899 | ₩85,214 | ₩85,381 | -0.30% | 11.5만 |
|---|
| 2026.07.15 | ₩86,437 | ₩86,437 | ₩85,087 | ₩86,089 | -0.40% | 14.5만 |
|---|
| 2026.07.14 | ₩85,768 | ₩86,143 | ₩85,434 | ₩85,849 | +0.09% | 9.4만 |
|---|
| 2026.07.13 | ₩86,463 | ₩86,530 | ₩85,541 | ₩85,795 | -0.77% | 10.6만 |
|---|
| 2026.07.10 | ₩86,891 | ₩87,720 | ₩86,824 | ₩87,720 | +0.95% | 9.9만 |
|---|
| 2026.07.09 | ₩86,423 | ₩86,838 | ₩86,036 | ₩86,570 | +0.17% | 6.1만 |
|---|
| 2026.07.08 | ₩85,835 | ₩86,517 | ₩85,254 | ₩86,356 | +0.61% | 5.3만 |
|---|
| 2026.07.07 | ₩86,691 | ₩86,851 | ₩85,822 | ₩86,356 | -0.39% | 10만 |
|---|
| 2026.07.06 | ₩88,041 | ₩88,535 | ₩87,947 | ₩88,401 | +0.41% | 9.6만 |
|---|
| 2026.07.02 | ₩87,158 | ₩87,954 | ₩85,702 | ₩86,677 | -0.55% | 14.8만 |
|---|
| 2026.07.01 | ₩86,450 | ₩86,811 | ₩86,009 | ₩86,009 | -0.51% | 14.3만 |
|---|
| 2026.06.30 | ₩86,771 | ₩87,987 | ₩86,597 | ₩87,680 | +1.05% | 14만 |
|---|
| 2026.06.29 | ₩86,129 | ₩87,051 | ₩85,341 | ₩86,891 | +0.88% | 14.9만 |
|---|
| 2026.06.26 | ₩85,207 | ₩86,276 | ₩85,033 | ₩85,875 | +0.78% | 18.8만 |
|---|
| 2026.06.25 | ₩87,519 | ₩87,546 | ₩86,236 | ₩86,664 | -0.98% | 7.4만 |
|---|
| 2026.06.24 | ₩86,931 | ₩87,158 | ₩86,276 | ₩86,931 | 0.00% | 7.8만 |
|---|
| 2026.06.23 | ₩87,212 | ₩88,134 | ₩87,138 | ₩87,145 | -0.08% | 12.3만 |
|---|
| 2026.06.22 | ₩90,994 | ₩91,422 | ₩90,881 | ₩91,021 | +0.03% | 9.7만 |
|---|
| 2026.06.18 | ₩91,101 | ₩91,542 | ₩90,968 | ₩91,369 | +0.29% | 5.9만 |
|---|
| 2026.06.17 | ₩91,689 | ₩91,756 | ₩89,938 | ₩89,938 | -1.91% | 8.7만 |
|---|
| 2026.06.16 | ₩91,783 | ₩91,796 | ₩90,928 | ₩91,101 | -0.74% | 9.6만 |
|---|
| 2026.06.15 | ₩91,756 | ₩92,157 | ₩91,636 | ₩91,903 | +0.16% | 6.5만 |
|---|
| 2026.06.12 | ₩89,163 | ₩89,738 | ₩88,602 | ₩89,310 | +0.16% | 12.7만 |
|---|
| 2026.06.11 | ₩86,209 | ₩89,030 | ₩86,209 | ₩89,030 | +3.27% | 12.1만 |
|---|
| 2026.06.10 | ₩86,102 | ₩87,092 | ₩85,274 | ₩85,394 | -0.82% | 10.5만 |
|---|
| 2026.06.09 | ₩88,014 | ₩88,134 | ₩84,786 | ₩86,236 | -2.02% | 9.1만 |
|---|
| 2026.06.08 | ₩87,038 | ₩87,285 | ₩86,610 | ₩86,717 | -0.37% | 10.4만 |
|---|
| 2026.06.05 | ₩88,495 | ₩88,508 | ₩85,955 | ₩86,169 | -2.63% | 7만 |
|---|
| 2026.06.04 | ₩90,233 | ₩90,740 | ₩89,898 | ₩90,620 | +0.43% | 5.5만 |
|---|
| 2026.06.03 | ₩91,355 | ₩91,355 | ₩90,734 | ₩90,928 | -0.47% | 4.3만 |
|---|
| 2026.06.02 | ₩91,476 | ₩92,057 | ₩91,181 | ₩92,057 | +0.64% | 6.3만 |
|---|
| 2026.06.01 | ₩91,355 | ₩92,304 | ₩91,021 | ₩92,184 | +0.91% | 6.4만 |
|---|
| 2026.05.29 | ₩90,941 | ₩91,128 | ₩90,500 | ₩90,500 | -0.49% | 7.9만 |
|---|
| 2026.05.28 | ₩89,578 | ₩90,740 | ₩89,217 | ₩90,540 | +1.07% | 7.5만 |
|---|
| 2026.05.27 | ₩90,847 | ₩90,847 | ₩89,912 | ₩90,259 | -0.65% | 6.4만 |
|---|
| 2026.05.26 | ₩91,034 | ₩91,649 | ₩91,034 | ₩91,529 | +0.54% | 7.6만 |
|---|
| 2026.05.22 | ₩88,722 | ₩89,003 | ₩88,474 | ₩88,589 | -0.15% | 6.4만 |
|---|
| 2026.05.21 | ₩87,118 | ₩88,212 | ₩86,864 | ₩87,787 | +0.77% | 6.2만 |
|---|
| 2026.05.20 | ₩85,661 | ₩86,918 | ₩85,474 | ₩86,918 | +1.47% | 10.1만 |
|---|
| 2026.05.19 | ₩84,886 | ₩86,288 | ₩84,873 | ₩85,782 | +1.05% | 6.3만 |
|---|
| 2026.05.18 | ₩87,252 | ₩87,495 | ₩86,129 | ₩86,824 | -0.49% | 10.4만 |
|---|
| 2026.05.15 | ₩87,426 | ₩87,720 | ₩86,945 | ₩87,332 | -0.11% | 8.8만 |
|---|
| 2026.05.14 | ₩89,711 | ₩89,925 | ₩89,397 | ₩89,818 | +0.12% | 6.4만 |
|---|
| 2026.05.13 | ₩89,150 | ₩90,005 | ₩89,056 | ₩89,698 | +0.61% | 5.3만 |
|---|
| 2026.05.12 | ₩88,923 | ₩89,083 | ₩87,693 | ₩88,615 | -0.35% | 4.6만 |
|---|
| 2026.05.11 | ₩90,527 | ₩90,674 | ₩90,246 | ₩90,473 | -0.06% | 4.4만 |
|---|
| 2026.05.08 | ₩89,858 | ₩90,607 | ₩89,858 | ₩90,527 | +0.74% | 4.1만 |
|---|
| 2026.05.07 | ₩90,446 | ₩90,450 | ₩89,110 | ₩89,230 | -1.34% | 4.9만 |
|---|
| 2026.05.06 | ₩89,644 | ₩90,005 | ₩89,177 | ₩89,965 | +0.36% | 8.6만 |
|---|
| 2026.05.05 | ₩88,147 | ₩88,776 | ₩88,147 | ₩88,562 | +0.47% | 8.3만 |
|---|
| 2026.05.04 | ₩87,092 | ₩87,680 | ₩86,581 | ₩86,610 | -0.55% | 13.9만 |
|---|
| 2026.05.01 | ₩87,346 | ₩88,188 | ₩87,346 | ₩87,452 | +0.12% | 6.5만 |
|---|
| 2026.04.30 | ₩86,303 | ₩87,640 | ₩86,209 | ₩87,372 | +1.24% | 6.7만 |
|---|
| 2026.04.29 | ₩86,544 | ₩86,544 | ₩85,568 | ₩85,661 | -1.02% | 6.5만 |
|---|
| 2026.04.28 | ₩85,929 | ₩86,209 | ₩85,661 | ₩86,183 | +0.30% | 4.1만 |
|---|
| 2026.04.27 | ₩86,316 | ₩86,570 | ₩85,982 | ₩86,116 | -0.23% | 6.1만 |
|---|
| 2026.04.24 | ₩86,650 | ₩87,078 | ₩86,276 | ₩86,864 | +0.25% | 6.7만 |
|---|
| 2026.04.23 | ₩86,383 | ₩86,729 | ₩85,127 | ₩85,889 | -0.57% | 11.7만 |
|---|
| 2026.04.22 | ₩87,212 | ₩87,746 | ₩87,212 | ₩87,519 | +0.35% | 6.1만 |
|---|
| 2026.04.21 | ₩87,493 | ₩87,611 | ₩86,036 | ₩86,062 | -1.63% | 13.2만 |
|---|
| 2026.04.20 | ₩87,493 | ₩87,573 | ₩87,005 | ₩87,519 | +0.03% | 6.7만 |
|---|
| 2026.04.17 | ₩87,533 | ₩88,602 | ₩87,533 | ₩88,014 | +0.55% | 8.2만 |
|---|
| 2026.04.16 | ₩86,236 | ₩86,544 | ₩86,020 | ₩86,330 | +0.11% | 8.2만 |
|---|
| 2026.04.15 | ₩85,929 | ₩86,196 | ₩85,661 | ₩86,062 | +0.16% | 6.5만 |
|---|
| 2026.04.14 | ₩85,875 | ₩86,477 | ₩85,784 | ₩86,356 | +0.56% | 7.8만 |
|---|
| 2026.04.13 | ₩84,405 | ₩85,541 | ₩84,098 | ₩85,541 | +1.35% | 8.3만 |
|---|
| 2026.04.10 | ₩84,953 | ₩85,180 | ₩84,552 | ₩84,726 | -0.27% | 6.4만 |
|---|
| 2026.04.09 | ₩83,964 | ₩84,712 | ₩83,483 | ₩84,525 | +0.67% | 7.4만 |
|---|
| 2026.04.08 | ₩84,271 | ₩84,592 | ₩83,739 | ₩84,218 | -0.06% | 7.9만 |
|---|
| 2026.04.07 | ₩80,449 | ₩80,689 | ₩79,393 | ₩80,689 | +0.30% | 8.2만 |
|---|
| 2026.04.06 | ₩80,409 | ₩80,903 | ₩80,195 | ₩80,502 | +0.12% | 6.5만 |
|---|
| 2026.04.02 | ₩78,979 | ₩80,435 | ₩78,765 | ₩80,248 | +1.61% | 7.6만 |
|---|
| 2026.04.01 | ₩80,475 | ₩81,050 | ₩80,235 | ₩80,369 | -0.13% | 17.6만 |
|---|
| 2026.03.31 | ₩77,936 | ₩80,168 | ₩77,936 | ₩80,168 | +2.86% | 11.7만 |
|---|
| 2026.03.30 | ₩78,738 | ₩78,885 | ₩77,548 | ₩77,829 | -1.15% | 27.6만 |
|---|
| 2026.03.27 | ₩78,845 | ₩79,331 | ₩78,293 | ₩78,484 | -0.46% | 7.6만 |
|---|
| 2026.03.26 | ₩79,567 | ₩80,009 | ₩78,377 | ₩78,618 | -1.19% | 10.2만 |
|---|
| 2026.03.25 | ₩80,770 | ₩81,398 | ₩80,770 | ₩81,130 | +0.45% | 5.7만 |
|---|
| 2026.03.24 | ₩78,765 | ₩79,727 | ₩78,751 | ₩79,406 | +0.81% | 9.6만 |
|---|
| 2026.03.23 | ₩79,553 | ₩80,937 | ₩79,485 | ₩80,262 | +0.89% | 10.4만 |
|---|
| 2026.03.20 | ₩80,569 | ₩80,569 | ₩78,377 | ₩78,658 | -2.37% | 13.9만 |
|---|
| 2026.03.19 | ₩79,887 | ₩81,531 | ₩79,607 | ₩81,157 | +1.59% | 6.4만 |
|---|
| 2026.03.18 | ₩81,866 | ₩82,038 | ₩80,783 | ₩80,890 | -1.19% | 5.4만 |
|---|
| 2026.03.17 | ₩82,534 | ₩82,745 | ₩82,119 | ₩82,307 | -0.28% | 5.2만 |
|---|
| 2026.03.16 | ₩81,304 | ₩81,852 | ₩81,144 | ₩81,692 | +0.48% | 10.1만 |
|---|
| 2026.03.13 | ₩80,997 | ₩81,745 | ₩79,887 | ₩80,141 | -1.06% | 9.5만 |
|---|
| 2026.03.12 | ₩82,079 | ₩82,079 | ₩80,542 | ₩80,729 | -1.64% | 11.2만 |
|---|
| 2026.03.11 | ₩82,293 | ₩82,801 | ₩81,959 | ₩82,320 | +0.03% | 9.6만 |
|---|
| 2026.03.10 | ₩82,320 | ₩83,523 | ₩81,812 | ₩82,013 | -0.37% | 11.3만 |
|---|
| 2026.03.09 | ₩80,409 | ₩82,373 | ₩79,841 | ₩82,373 | +2.44% | 13.2만 |
|---|
| 2026.03.06 | ₩80,836 | ₩81,665 | ₩80,516 | ₩81,197 | +0.45% | 31.9만 |
|---|
| 2026.03.05 | ₩82,307 | ₩82,774 | ₩80,770 | ₩81,465 | -1.02% | 14.6만 |
|---|
| 2026.03.04 | ₩82,454 | ₩83,844 | ₩82,360 | ₩83,309 | +1.04% | 17.2만 |
|---|
| 2026.03.03 | ₩82,921 | ₩83,650 | ₩81,224 | ₩83,389 | +0.56% | 23.9만 |
|---|
| 2026.03.02 | ₩86,544 | ₩87,509 | ₩86,336 | ₩87,239 | +0.80% | 25.2만 |
|---|
| 2026.02.27 | ₩88,241 | ₩88,535 | ₩88,014 | ₩88,428 | +0.21% | 8.3만 |
|---|
| 2026.02.26 | ₩89,230 | ₩89,230 | ₩88,014 | ₩88,629 | -0.67% | 21.1만 |
|---|
| 2026.02.25 | ₩89,390 | ₩89,564 | ₩88,989 | ₩89,451 | +0.07% | 183.5만 |
|---|
| 2026.02.24 | ₩88,121 | ₩88,789 | ₩88,121 | ₩88,548 | +0.49% | 5.5만 |
|---|
| 2026.02.23 | ₩88,094 | ₩88,400 | ₩87,519 | ₩87,746 | -0.39% | 10.1만 |
|---|
| 2026.02.20 | ₩86,637 | ₩88,495 | ₩86,637 | ₩88,383 | +2.01% | 8.4만 |
|---|
| 2026.02.19 | ₩86,343 | ₩86,557 | ₩85,822 | ₩86,557 | +0.25% | 6.3만 |
|---|
| 2026.02.18 | ₩86,878 | ₩87,172 | ₩86,477 | ₩86,838 | -0.05% | 15.2만 |
|---|
| 2026.02.17 | ₩86,009 | ₩86,610 | ₩85,474 | ₩86,477 | +0.54% | 9.1만 |
|---|
| 2026.02.13 | ₩86,089 | ₩86,717 | ₩85,541 | ₩86,450 | +0.42% | 8.7만 |
|---|
| 2026.02.12 | ₩87,613 | ₩87,613 | ₩86,036 | ₩86,343 | -1.45% | 7.9만 |
|---|
| 2026.02.11 | ₩86,650 | ₩87,158 | ₩86,250 | ₩87,145 | +0.57% | 6.3만 |
|---|
| 2026.02.10 | ₩85,822 | ₩85,982 | ₩85,635 | ₩85,742 | -0.09% | 12.7만 |
|---|
| 2026.02.09 | ₩85,006 | ₩85,768 | ₩84,793 | ₩85,648 | +0.75% | 7.3만 |
|---|
| 2026.02.06 | ₩83,697 | ₩84,859 | ₩83,697 | ₩84,859 | +1.39% | 5.7만 |
|---|
| 2026.02.05 | ₩83,590 | ₩83,977 | ₩83,028 | ₩83,229 | -0.43% | 10만 |
|---|
| 2026.02.04 | ₩84,819 | ₩84,966 | ₩83,603 | ₩84,004 | -0.96% | 34.2만 |
|---|
| 2026.02.03 | ₩83,884 | ₩84,164 | ₩83,202 | ₩83,830 | -0.06% | 7.6만 |
|---|
| 2026.02.02 | ₩82,360 | ₩83,536 | ₩82,360 | ₩83,483 | +1.36% | 4.9만 |
|---|
| 2026.01.30 | ₩84,084 | ₩84,164 | ₩82,748 | ₩83,202 | -1.05% | 7.8만 |
|---|
| 2026.01.29 | ₩85,782 | ₩85,782 | ₩84,151 | ₩85,247 | -0.62% | 6.6만 |
|---|
| 2026.01.28 | ₩85,341 | ₩85,341 | ₩84,726 | ₩85,247 | -0.11% | 4.1만 |
|---|
| 2026.01.27 | ₩84,285 | ₩84,940 | ₩84,211 | ₩84,926 | +0.76% | 17.9만 |
|---|
| 2026.01.26 | ₩83,416 | ₩83,957 | ₩83,416 | ₩83,750 | +0.40% | 9.3만 |
|---|
| 2026.01.23 | ₩82,641 | ₩83,322 | ₩82,420 | ₩83,322 | +0.82% | 5.7만 |
|---|
| 2026.01.22 | ₩83,042 | ₩83,215 | ₩82,730 | ₩82,962 | -0.10% | 11.4만 |
|---|
| 2026.01.21 | ₩81,919 | ₩82,681 | ₩81,919 | ₩82,534 | +0.75% | 236.6만 |
|---|
| 2026.01.20 | ₩81,571 | ₩81,866 | ₩81,264 | ₩81,424 | -0.18% | 19.8만 |
|---|
| 2026.01.16 | ₩81,545 | ₩81,545 | ₩81,023 | ₩81,264 | -0.34% | 5.2만 |
|---|
| 2026.01.15 | ₩81,825 | ₩82,160 | ₩81,745 | ₩81,799 | -0.03% | 3.5만 |
|---|
| 2026.01.14 | ₩81,344 | ₩81,598 | ₩81,144 | ₩81,598 | +0.31% | 5만 |
|---|
| 2026.01.13 | ₩81,197 | ₩81,197 | ₩80,770 | ₩80,943 | -0.31% | 13.5만 |
|---|
| 2026.01.12 | ₩80,462 | ₩81,237 | ₩80,382 | ₩81,184 | +0.90% | 9.4만 |
|---|
| 2026.01.09 | ₩79,847 | ₩80,248 | ₩79,738 | ₩80,248 | +0.50% | 3.3만 |
|---|
| 2026.01.08 | ₩79,500 | ₩79,687 | ₩79,363 | ₩79,607 | +0.13% | 4.4만 |
|---|
| 2026.01.07 | ₩80,355 | ₩80,355 | ₩79,927 | ₩79,954 | -0.50% | 5.8만 |
|---|
| 2026.01.06 | ₩80,248 | ₩80,382 | ₩80,081 | ₩80,262 | +0.02% | 6.4만 |
|---|
| 2026.01.05 | ₩79,139 | ₩79,580 | ₩78,989 | ₩79,540 | +0.51% | 6.9만 |
|---|
| 2026.01.02 | ₩78,684 | ₩79,099 | ₩78,684 | ₩79,099 | +0.53% | 7.6만 |
|---|
| 2025.12.31 | ₩78,043 | ₩78,051 | ₩77,762 | ₩77,936 | -0.14% | 2.7만 |
|---|
| 2025.12.30 | ₩78,044 | ₩78,190 | ₩77,883 | ₩78,030 | -0.02% | 13.8만 |
|---|
| 2025.12.29 | ₩77,776 | ₩77,776 | ₩77,344 | ₩77,749 | -0.03% | 7.2만 |
|---|
| 2025.12.26 | ₩78,016 | ₩78,254 | ₩77,995 | ₩78,203 | +0.24% | 6.4만 |
|---|
| 2025.12.24 | ₩78,003 | ₩78,030 | ₩77,869 | ₩77,969 | -0.04% | 1.8만 |
|---|
| 2025.12.23 | ₩77,455 | ₩77,856 | ₩77,281 | ₩77,856 | +0.52% | 5.5만 |
|---|
| 2025.12.22 | ₩77,361 | ₩77,588 | ₩77,294 | ₩77,562 | +0.26% | 6.1만 |
|---|
| 2025.12.19 | ₩76,907 | ₩77,228 | ₩76,880 | ₩77,027 | +0.16% | 9.9만 |
|---|
| 2025.12.18 | ₩76,292 | ₩76,639 | ₩76,185 | ₩76,279 | -0.02% | 15.2만 |
|---|
| 2025.12.17 | ₩76,412 | ₩76,506 | ₩75,637 | ₩75,650 | -1.00% | 6.8만 |
|---|
| 2025.12.16 | ₩76,025 | ₩76,104 | ₩75,610 | ₩75,904 | -0.16% | 3.7만 |
|---|
| 2025.12.15 | ₩78,337 | ₩78,501 | ₩77,976 | ₩77,976 | -0.46% | 5.4만 |
|---|
| 2025.12.12 | ₩78,671 | ₩78,671 | ₩77,562 | ₩77,629 | -1.33% | 4.5만 |
|---|
| 2025.12.11 | ₩77,949 | ₩78,350 | ₩77,776 | ₩78,350 | +0.51% | 5만 |
|---|
| 2025.12.10 | ₩77,776 | ₩78,417 | ₩77,602 | ₩78,310 | +0.69% | 6.2만 |
|---|
| 2025.12.09 | ₩77,615 | ₩77,789 | ₩77,395 | ₩77,682 | +0.09% | 3.6만 |
|---|
| 2025.12.08 | ₩78,257 | ₩78,257 | ₩77,575 | ₩77,735 | -0.67% | 4.3만 |
|---|
| 2025.12.05 | ₩78,778 | ₩78,818 | ₩78,217 | ₩78,257 | -0.66% | 3.8만 |
|---|
| 2025.12.04 | ₩78,056 | ₩78,056 | ₩77,655 | ₩77,896 | -0.21% | 5만 |
|---|
| 2025.12.03 | ₩77,762 | ₩77,883 | ₩77,588 | ₩77,869 | +0.14% | 3.1만 |
|---|
| 2025.12.02 | ₩77,883 | ₩77,896 | ₩77,536 | ₩77,856 | -0.03% | 6.6만 |
|---|
| 2025.12.01 | ₩77,535 | ₩77,749 | ₩77,415 | ₩77,522 | -0.02% | 3.9만 |
|---|
| 2025.11.28 | ₩77,455 | ₩77,575 | ₩77,268 | ₩77,562 | +0.14% | 3.5만 |
|---|
| 2025.11.26 | ₩77,107 | ₩77,404 | ₩76,960 | ₩77,364 | +0.33% | 3만 |
|---|
| 2025.11.25 | ₩76,426 | ₩76,840 | ₩76,125 | ₩76,813 | +0.51% | 7.4만 |
|---|
| 2025.11.24 | ₩75,704 | ₩76,305 | ₩75,704 | ₩76,305 | +0.79% | 3.9만 |
|---|
| 2025.11.21 | ₩75,316 | ₩76,025 | ₩74,982 | ₩75,797 | +0.64% | 4.6만 |
|---|
| 2025.11.20 | ₩77,147 | ₩77,415 | ₩75,784 | ₩75,851 | -1.68% | 3.8만 |
|---|
| 2025.11.19 | ₩76,920 | ₩77,163 | ₩76,543 | ₩76,773 | -0.19% | 2.2만 |
|---|
| 2025.11.18 | ₩76,827 | ₩77,161 | ₩76,506 | ₩76,975 | +0.19% | 6.9만 |
|---|
| 2025.11.17 | ₩77,976 | ₩78,243 | ₩77,375 | ₩77,482 | -0.63% | 6.1만 |
|---|
| 2025.11.14 | ₩78,471 | ₩79,072 | ₩78,190 | ₩78,671 | +0.26% | 4.1만 |
|---|
| 2025.11.13 | ₩79,099 | ₩79,219 | ₩78,286 | ₩78,377 | -0.91% | 2.8만 |
|---|
| 2025.11.12 | ₩78,734 | ₩78,938 | ₩78,734 | ₩78,845 | +0.14% | 2.6만 |
|---|
| 2025.11.11 | ₩78,417 | ₩78,738 | ₩78,297 | ₩78,578 | +0.20% | 4.7만 |
|---|
| 2025.11.10 | ₩77,869 | ₩78,537 | ₩77,869 | ₩78,511 | +0.82% | 4.8만 |
|---|
| 2025.11.07 | ₩76,787 | ₩77,187 | ₩76,426 | ₩77,179 | +0.51% | 4.5만 |
|---|
| 2025.11.06 | ₩77,936 | ₩77,989 | ₩77,228 | ₩77,441 | -0.63% | 3.3만 |
|---|
| 2025.11.05 | ₩77,027 | ₩77,695 | ₩77,027 | ₩77,655 | +0.82% | 8.4만 |
|---|
| 2025.11.04 | ₩76,974 | ₩77,241 | ₩76,706 | ₩76,720 | -0.33% | 13.3만 |
|---|
| 2025.11.03 | ₩78,056 | ₩78,056 | ₩77,789 | ₩77,949 | -0.14% | 3.6만 |
|---|
| 2025.10.31 | ₩77,629 | ₩77,709 | ₩77,308 | ₩77,588 | -0.05% | 1.9만 |
|---|
| 2025.10.30 | ₩77,789 | ₩77,963 | ₩77,562 | ₩77,602 | -0.24% | 3.3만 |
|---|
| 2025.10.29 | ₩78,631 | ₩78,738 | ₩78,003 | ₩78,230 | -0.51% | 4.9만 |
|---|
| 2025.10.28 | ₩78,043 | ₩78,334 | ₩77,802 | ₩78,230 | +0.24% | 2.5만 |
|---|
| 2025.10.27 | ₩78,444 | ₩78,457 | ₩78,096 | ₩78,457 | +0.02% | 2.3만 |
|---|
| 2025.10.24 | ₩77,909 | ₩77,989 | ₩77,776 | ₩77,816 | -0.12% | 2.2만 |
|---|
| 2025.10.23 | ₩77,187 | ₩77,762 | ₩77,187 | ₩77,642 | +0.59% | 1.9만 |
|---|
| 2025.10.22 | ₩77,401 | ₩77,634 | ₩76,943 | ₩77,308 | -0.12% | 3.9만 |
|---|
| 2025.10.21 | ₩77,147 | ₩77,241 | ₩76,867 | ₩76,934 | -0.28% | 2.8만 |
|---|
| 2025.10.20 | ₩76,880 | ₩77,508 | ₩76,880 | ₩77,428 | +0.71% | 2.4만 |
|---|
| 2025.10.17 | ₩76,292 | ₩76,795 | ₩76,113 | ₩76,720 | +0.56% | 2.6만 |
|---|
| 2025.10.16 | ₩77,027 | ₩77,444 | ₩76,813 | ₩76,920 | -0.14% | 18만 |
|---|
| 2025.10.15 | ₩76,452 | ₩76,746 | ₩76,212 | ₩76,639 | +0.24% | 3만 |
|---|
| 2025.10.14 | ₩74,929 | ₩75,678 | ₩74,795 | ₩75,316 | +0.52% | 2.5만 |
|---|
| 2025.10.13 | ₩75,944 | ₩76,279 | ₩75,838 | ₩76,011 | +0.09% | 4.3만 |
|---|
| 2025.10.10 | ₩76,720 | ₩76,720 | ₩73,926 | ₩73,940 | -3.62% | 4.3만 |
|---|