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 | ₩87,209 | ₩87,475 | ₩87,048 | ₩87,475 | +0.31% | 3.9만 |
| 2026.10.08 | ₩86,862 | ₩87,155 | ₩86,261 | ₩86,528 | -0.38% | 8.8만 |
| 2026.10.07 | ₩87,662 | ₩87,902 | ₩87,329 | ₩87,716 | +0.06% | 5만 |
| 2026.10.06 | ₩88,970 | ₩89,023 | ₩88,603 | ₩88,663 | -0.34% | 6.7만 |
| 2026.10.05 | ₩88,409 | ₩88,803 | ₩88,356 | ₩88,556 | +0.17% | 8.3만 |
| 2026.10.02 | ₩87,422 | ₩88,036 | ₩87,422 | ₩87,836 | +0.47% | 8.6만 |
| 2026.10.01 | ₩86,448 | ₩86,568 | ₩85,754 | ₩86,461 | +0.02% | 6.6만 |
| 2026.09.30 | ₩87,409 | ₩87,469 | ₩86,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,902 |
| -0.58% |
| 7.8만 |
| 2026.09.29 | ₩87,222 | ₩87,529 | ₩86,928 | ₩87,449 | +0.26% | 8.3만 |
|---|
| 2026.09.28 | ₩87,302 | ₩87,649 | ₩86,782 | ₩87,422 | +0.14% | 8.4만 |
|---|
| 2026.09.25 | ₩87,169 | ₩87,582 | ₩86,888 | ₩87,342 | +0.20% | 7.8만 |
|---|
| 2026.09.24 | ₩86,968 | ₩87,235 | ₩86,461 | ₩86,568 | -0.46% | 5.6만 |
|---|
| 2026.09.23 | ₩87,836 | ₩87,849 | ₩86,948 | ₩87,115 | -0.82% | 7만 |
|---|
| 2026.09.22 | ₩88,236 | ₩88,836 | ₩88,236 | ₩88,676 | +0.50% | 7.5만 |
|---|
| 2026.09.21 | ₩88,103 | ₩88,796 | ₩88,103 | ₩88,650 | +0.62% | 8.9만 |
|---|
| 2026.09.18 | ₩87,022 | ₩87,215 | ₩86,675 | ₩86,982 | -0.05% | 7.7만 |
|---|
| 2026.09.17 | ₩87,355 | ₩87,676 | ₩87,289 | ₩87,302 | -0.06% | 8.9만 |
|---|
| 2026.09.16 | ₩86,702 | ₩87,128 | ₩85,607 | ₩86,088 | -0.71% | 8.2만 |
|---|
| 2026.09.15 | ₩86,755 | ₩86,795 | ₩86,161 | ₩86,395 | -0.42% | 10만 |
|---|
| 2026.09.14 | ₩87,275 | ₩87,849 | ₩87,035 | ₩87,382 | +0.12% | 7.6만 |
|---|
| 2026.09.11 | ₩88,610 | ₩88,783 | ₩88,223 | ₩88,449 | -0.18% | 11.2만 |
|---|
| 2026.09.10 | ₩87,729 | ₩87,862 | ₩87,342 | ₩87,435 | -0.33% | 14.2만 |
|---|
| 2026.09.09 | ₩89,130 | ₩89,397 | ₩88,630 | ₩88,890 | -0.27% | 10.3만 |
|---|
| 2026.09.08 | ₩89,183 | ₩89,437 | ₩89,023 | ₩89,103 | -0.09% | 6.9만 |
|---|
| 2026.09.04 | ₩89,624 | ₩90,531 | ₩89,624 | ₩90,531 | +1.01% | 4.3만 |
|---|
| 2026.09.03 | ₩89,330 | ₩89,877 | ₩88,930 | ₩89,797 | +0.52% | 8만 |
|---|
| 2026.09.02 | ₩88,663 | ₩89,130 | ₩88,596 | ₩89,117 | +0.51% | 7.2만 |
|---|
| 2026.09.01 | ₩88,810 | ₩89,250 | ₩88,443 | ₩88,663 | -0.17% | 9.1만 |
|---|
| 2026.08.31 | ₩88,943 | ₩88,983 | ₩88,343 | ₩88,610 | -0.38% | 8만 |
|---|
| 2026.08.28 | ₩89,317 | ₩89,397 | ₩88,356 | ₩88,756 | -0.63% | 9만 |
|---|
| 2026.08.27 | ₩88,423 | ₩88,676 | ₩88,049 | ₩88,676 | +0.29% | 9.2만 |
|---|
| 2026.08.26 | ₩88,396 | ₩88,476 | ₩88,116 | ₩88,209 | -0.21% | 7.6만 |
|---|
| 2026.08.25 | ₩87,769 | ₩88,276 | ₩87,615 | ₩88,236 | +0.53% | 8.2만 |
|---|
| 2026.08.24 | ₩86,955 | ₩86,955 | ₩86,408 | ₩86,782 | -0.20% | 9.5만 |
|---|
| 2026.08.21 | ₩87,075 | ₩87,195 | ₩86,788 | ₩86,942 | -0.15% | 10.1만 |
|---|
| 2026.08.20 | ₩86,114 | ₩86,648 | ₩85,954 | ₩86,501 | +0.45% | 7.8만 |
|---|
| 2026.08.19 | ₩87,062 | ₩87,342 | ₩86,581 | ₩86,808 | -0.29% | 6만 |
|---|
| 2026.08.18 | ₩86,768 | ₩86,795 | ₩86,074 | ₩86,074 | -0.80% | 8.3만 |
|---|
| 2026.08.17 | ₩87,916 | ₩88,636 | ₩87,916 | ₩87,982 | +0.08% | 8.3만 |
|---|
| 2026.08.14 | ₩87,569 | ₩87,942 | ₩87,335 | ₩87,489 | -0.09% | 8.1만 |
|---|
| 2026.08.13 | ₩87,315 | ₩87,749 | ₩87,048 | ₩87,382 | +0.08% | 11.5만 |
|---|
| 2026.08.12 | ₩87,822 | ₩87,936 | ₩87,475 | ₩87,742 | -0.09% | 8.1만 |
|---|
| 2026.08.11 | ₩87,302 | ₩87,481 | ₩86,808 | ₩86,955 | -0.40% | 7.4만 |
|---|
| 2026.08.10 | ₩87,275 | ₩87,342 | ₩87,028 | ₩87,155 | -0.14% | 11.1만 |
|---|
| 2026.08.07 | ₩87,315 | ₩87,382 | ₩86,595 | ₩87,382 | +0.08% | 11.3만 |
|---|
| 2026.08.06 | ₩86,261 | ₩87,088 | ₩86,141 | ₩86,595 | +0.39% | 5.4만 |
|---|
| 2026.08.05 | ₩86,595 | ₩86,848 | ₩86,381 | ₩86,501 | -0.11% | 9.9만 |
|---|
| 2026.08.04 | ₩85,647 | ₩86,835 | ₩85,647 | ₩86,728 | +1.26% | 12.1만 |
|---|
| 2026.08.03 | ₩83,272 | ₩84,166 | ₩83,019 | ₩84,086 | +0.98% | 14만 |
|---|
| 2026.07.31 | ₩83,873 | ₩83,873 | ₩82,485 | ₩83,046 | -0.99% | 17.4만 |
|---|
| 2026.07.30 | ₩82,258 | ₩83,673 | ₩82,258 | ₩83,673 | +1.72% | 11.3만 |
|---|
| 2026.07.29 | ₩81,845 | ₩82,605 | ₩80,671 | ₩81,031 | -0.99% | 12.1만 |
|---|
| 2026.07.28 | ₩82,392 | ₩83,099 | ₩81,885 | ₩82,685 | +0.36% | 14.7만 |
|---|
| 2026.07.27 | ₩84,513 | ₩84,513 | ₩83,553 | ₩84,233 | -0.33% | 15.1만 |
|---|
| 2026.07.24 | ₩84,513 | ₩84,807 | ₩83,900 | ₩83,900 | -0.73% | 7.9만 |
|---|
| 2026.07.23 | ₩84,940 | ₩85,287 | ₩84,320 | ₩84,767 | -0.20% | 8.9만 |
|---|
| 2026.07.22 | ₩84,860 | ₩85,594 | ₩84,860 | ₩85,434 | +0.68% | 14만 |
|---|
| 2026.07.21 | ₩84,567 | ₩85,034 | ₩84,193 | ₩84,860 | +0.35% | 14.2만 |
|---|
| 2026.07.20 | ₩83,499 | ₩83,779 | ₩82,992 | ₩82,992 | -0.61% | 6.6만 |
|---|
| 2026.07.17 | ₩83,206 | ₩84,552 | ₩82,832 | ₩83,966 | +0.91% | 17.2만 |
|---|
| 2026.07.16 | ₩85,487 | ₩85,752 | ₩85,067 | ₩85,234 | -0.30% | 11.5만 |
|---|
| 2026.07.15 | ₩86,288 | ₩86,288 | ₩84,940 | ₩85,941 | -0.40% | 14.5만 |
|---|
| 2026.07.14 | ₩85,621 | ₩85,994 | ₩85,287 | ₩85,701 | +0.09% | 9.4만 |
|---|
| 2026.07.13 | ₩86,315 | ₩86,381 | ₩85,394 | ₩85,647 | -0.77% | 10.6만 |
|---|
| 2026.07.10 | ₩86,742 | ₩87,569 | ₩86,675 | ₩87,569 | +0.95% | 9.9만 |
|---|
| 2026.07.09 | ₩86,275 | ₩86,688 | ₩85,888 | ₩86,421 | +0.17% | 6.1만 |
|---|
| 2026.07.08 | ₩85,687 | ₩86,368 | ₩85,107 | ₩86,208 | +0.61% | 5.3만 |
|---|
| 2026.07.07 | ₩86,541 | ₩86,702 | ₩85,674 | ₩86,208 | -0.39% | 10만 |
|---|
| 2026.07.06 | ₩87,889 | ₩88,383 | ₩87,796 | ₩88,249 | +0.41% | 9.6만 |
|---|
| 2026.07.02 | ₩87,008 | ₩87,802 | ₩85,554 | ₩86,528 | -0.55% | 14.8만 |
|---|
| 2026.07.01 | ₩86,301 | ₩86,661 | ₩85,861 | ₩85,861 | -0.51% | 14.3만 |
|---|
| 2026.06.30 | ₩86,621 | ₩87,836 | ₩86,448 | ₩87,529 | +1.05% | 14만 |
|---|
| 2026.06.29 | ₩85,981 | ₩86,902 | ₩85,194 | ₩86,742 | +0.88% | 14.9만 |
|---|
| 2026.06.26 | ₩85,060 | ₩86,128 | ₩84,887 | ₩85,727 | +0.78% | 18.8만 |
|---|
| 2026.06.25 | ₩87,369 | ₩87,395 | ₩86,088 | ₩86,515 | -0.98% | 7.4만 |
|---|
| 2026.06.24 | ₩86,782 | ₩87,008 | ₩86,128 | ₩86,782 | 0.00% | 7.8만 |
|---|
| 2026.06.23 | ₩87,062 | ₩87,982 | ₩86,988 | ₩86,995 | -0.08% | 12.3만 |
|---|
| 2026.06.22 | ₩90,838 | ₩91,265 | ₩90,724 | ₩90,864 | +0.03% | 9.7만 |
|---|
| 2026.06.18 | ₩90,945 | ₩91,385 | ₩90,811 | ₩91,211 | +0.29% | 5.9만 |
|---|
| 2026.06.17 | ₩91,532 | ₩91,598 | ₩89,784 | ₩89,784 | -1.91% | 8.7만 |
|---|
| 2026.06.16 | ₩91,625 | ₩91,638 | ₩90,771 | ₩90,945 | -0.74% | 9.6만 |
|---|
| 2026.06.15 | ₩91,598 | ₩91,999 | ₩91,478 | ₩91,745 | +0.16% | 6.5만 |
|---|
| 2026.06.12 | ₩89,010 | ₩89,584 | ₩88,449 | ₩89,157 | +0.16% | 12.7만 |
|---|
| 2026.06.11 | ₩86,061 | ₩88,876 | ₩86,061 | ₩88,876 | +3.27% | 12.1만 |
|---|
| 2026.06.10 | ₩85,954 | ₩86,942 | ₩85,127 | ₩85,247 | -0.82% | 10.5만 |
|---|
| 2026.06.09 | ₩87,862 | ₩87,982 | ₩84,640 | ₩86,088 | -2.02% | 9.1만 |
|---|
| 2026.06.08 | ₩86,888 | ₩87,135 | ₩86,461 | ₩86,568 | -0.37% | 10.4만 |
|---|
| 2026.06.05 | ₩88,343 | ₩88,356 | ₩85,808 | ₩86,021 | -2.63% | 7만 |
|---|
| 2026.06.04 | ₩90,077 | ₩90,584 | ₩89,744 | ₩90,464 | +0.43% | 5.5만 |
|---|
| 2026.06.03 | ₩91,198 | ₩91,198 | ₩90,578 | ₩90,771 | -0.47% | 4.3만 |
|---|
| 2026.06.02 | ₩91,318 | ₩91,899 | ₩91,025 | ₩91,899 | +0.64% | 6.3만 |
|---|
| 2026.06.01 | ₩91,198 | ₩92,145 | ₩90,864 | ₩92,025 | +0.91% | 6.4만 |
|---|
| 2026.05.29 | ₩90,784 | ₩90,971 | ₩90,344 | ₩90,344 | -0.49% | 7.9만 |
|---|
| 2026.05.28 | ₩89,423 | ₩90,584 | ₩89,063 | ₩90,384 | +1.07% | 7.5만 |
|---|
| 2026.05.27 | ₩90,691 | ₩90,691 | ₩89,757 | ₩90,104 | -0.65% | 6.4만 |
|---|
| 2026.05.26 | ₩90,878 | ₩91,492 | ₩90,878 | ₩91,371 | +0.54% | 7.6만 |
|---|
| 2026.05.22 | ₩88,570 | ₩88,850 | ₩88,321 | ₩88,436 | -0.15% | 6.4만 |
|---|
| 2026.05.21 | ₩86,968 | ₩88,060 | ₩86,715 | ₩87,636 | +0.77% | 6.2만 |
|---|
| 2026.05.20 | ₩85,514 | ₩86,768 | ₩85,327 | ₩86,768 | +1.47% | 10.1만 |
|---|
| 2026.05.19 | ₩84,740 | ₩86,140 | ₩84,727 | ₩85,634 | +1.05% | 6.3만 |
|---|
| 2026.05.18 | ₩87,102 | ₩87,345 | ₩85,981 | ₩86,675 | -0.49% | 10.4만 |
|---|
| 2026.05.15 | ₩87,275 | ₩87,569 | ₩86,795 | ₩87,182 | -0.11% | 8.8만 |
|---|
| 2026.05.14 | ₩89,557 | ₩89,770 | ₩89,243 | ₩89,664 | +0.12% | 6.4만 |
|---|
| 2026.05.13 | ₩88,996 | ₩89,850 | ₩88,903 | ₩89,544 | +0.61% | 5.3만 |
|---|
| 2026.05.12 | ₩88,770 | ₩88,930 | ₩87,542 | ₩88,463 | -0.35% | 4.6만 |
|---|
| 2026.05.11 | ₩90,371 | ₩90,518 | ₩90,091 | ₩90,317 | -0.06% | 4.4만 |
|---|
| 2026.05.08 | ₩89,704 | ₩90,451 | ₩89,704 | ₩90,371 | +0.74% | 4.1만 |
|---|
| 2026.05.07 | ₩90,291 | ₩90,295 | ₩88,956 | ₩89,077 | -1.34% | 4.9만 |
|---|
| 2026.05.06 | ₩89,490 | ₩89,850 | ₩89,023 | ₩89,810 | +0.36% | 8.6만 |
|---|
| 2026.05.05 | ₩87,996 | ₩88,623 | ₩87,996 | ₩88,409 | +0.47% | 8.3만 |
|---|
| 2026.05.04 | ₩86,942 | ₩87,529 | ₩86,432 | ₩86,461 | -0.55% | 13.9만 |
|---|
| 2026.05.01 | ₩87,195 | ₩88,036 | ₩87,195 | ₩87,302 | +0.12% | 6.5만 |
|---|
| 2026.04.30 | ₩86,154 | ₩87,489 | ₩86,061 | ₩87,222 | +1.24% | 6.7만 |
|---|
| 2026.04.29 | ₩86,395 | ₩86,395 | ₩85,421 | ₩85,514 | -1.02% | 6.5만 |
|---|
| 2026.04.28 | ₩85,781 | ₩86,061 | ₩85,514 | ₩86,034 | +0.30% | 4.1만 |
|---|
| 2026.04.27 | ₩86,168 | ₩86,421 | ₩85,834 | ₩85,968 | -0.23% | 6.1만 |
|---|
| 2026.04.24 | ₩86,501 | ₩86,928 | ₩86,128 | ₩86,715 | +0.25% | 6.7만 |
|---|
| 2026.04.23 | ₩86,235 | ₩86,580 | ₩84,980 | ₩85,741 | -0.57% | 11.7만 |
|---|
| 2026.04.22 | ₩87,062 | ₩87,595 | ₩87,062 | ₩87,369 | +0.35% | 6.1만 |
|---|
| 2026.04.21 | ₩87,342 | ₩87,461 | ₩85,888 | ₩85,914 | -1.63% | 13.2만 |
|---|
| 2026.04.20 | ₩87,342 | ₩87,422 | ₩86,855 | ₩87,369 | +0.03% | 6.7만 |
|---|
| 2026.04.17 | ₩87,382 | ₩88,449 | ₩87,382 | ₩87,862 | +0.55% | 8.2만 |
|---|
| 2026.04.16 | ₩86,088 | ₩86,395 | ₩85,872 | ₩86,181 | +0.11% | 8.2만 |
|---|
| 2026.04.15 | ₩85,781 | ₩86,048 | ₩85,514 | ₩85,914 | +0.16% | 6.5만 |
|---|
| 2026.04.14 | ₩85,727 | ₩86,328 | ₩85,637 | ₩86,208 | +0.56% | 7.8만 |
|---|
| 2026.04.13 | ₩84,260 | ₩85,394 | ₩83,953 | ₩85,394 | +1.35% | 8.3만 |
|---|
| 2026.04.10 | ₩84,807 | ₩85,034 | ₩84,407 | ₩84,580 | -0.27% | 6.4만 |
|---|
| 2026.04.09 | ₩83,819 | ₩84,567 | ₩83,339 | ₩84,380 | +0.67% | 7.4만 |
|---|
| 2026.04.08 | ₩84,126 | ₩84,447 | ₩83,595 | ₩84,073 | -0.06% | 7.9만 |
|---|
| 2026.04.07 | ₩80,310 | ₩80,550 | ₩79,256 | ₩80,550 | +0.30% | 8.2만 |
|---|
| 2026.04.06 | ₩80,270 | ₩80,764 | ₩80,057 | ₩80,364 | +0.12% | 6.5만 |
|---|
| 2026.04.02 | ₩78,843 | ₩80,297 | ₩78,629 | ₩80,110 | +1.61% | 7.6만 |
|---|
| 2026.04.01 | ₩80,337 | ₩80,911 | ₩80,097 | ₩80,230 | -0.13% | 17.6만 |
|---|
| 2026.03.31 | ₩77,802 | ₩80,030 | ₩77,802 | ₩80,030 | +2.86% | 11.7만 |
|---|
| 2026.03.30 | ₩78,602 | ₩78,749 | ₩77,415 | ₩77,695 | -1.15% | 27.6만 |
|---|
| 2026.03.27 | ₩78,709 | ₩79,195 | ₩78,158 | ₩78,349 | -0.46% | 7.6만 |
|---|
| 2026.03.26 | ₩79,430 | ₩79,871 | ₩78,242 | ₩78,482 | -1.19% | 10.2만 |
|---|
| 2026.03.25 | ₩80,631 | ₩81,258 | ₩80,631 | ₩80,991 | +0.45% | 5.7만 |
|---|
| 2026.03.24 | ₩78,629 | ₩79,590 | ₩78,616 | ₩79,270 | +0.81% | 9.6만 |
|---|
| 2026.03.23 | ₩79,416 | ₩80,797 | ₩79,348 | ₩80,124 | +0.89% | 10.4만 |
|---|
| 2026.03.20 | ₩80,430 | ₩80,430 | ₩78,242 | ₩78,522 | -2.37% | 13.9만 |
|---|
| 2026.03.19 | ₩79,750 | ₩81,391 | ₩79,470 | ₩81,017 | +1.59% | 6.4만 |
|---|
| 2026.03.18 | ₩81,725 | ₩81,897 | ₩80,644 | ₩80,751 | -1.19% | 5.4만 |
|---|
| 2026.03.17 | ₩82,392 | ₩82,603 | ₩81,978 | ₩82,165 | -0.28% | 5.2만 |
|---|
| 2026.03.16 | ₩81,164 | ₩81,711 | ₩81,004 | ₩81,551 | +0.48% | 10.1만 |
|---|
| 2026.03.13 | ₩80,857 | ₩81,605 | ₩79,750 | ₩80,003 | -1.06% | 9.5만 |
|---|
| 2026.03.12 | ₩81,938 | ₩81,938 | ₩80,404 | ₩80,591 | -1.64% | 11.2만 |
|---|
| 2026.03.11 | ₩82,152 | ₩82,659 | ₩81,818 | ₩82,178 | +0.03% | 9.6만 |
|---|
| 2026.03.10 | ₩82,178 | ₩83,379 | ₩81,671 | ₩81,871 | -0.37% | 11.3만 |
|---|
| 2026.03.09 | ₩80,270 | ₩82,232 | ₩79,703 | ₩82,232 | +2.44% | 13.2만 |
|---|
| 2026.03.06 | ₩80,697 | ₩81,525 | ₩80,377 | ₩81,058 | +0.45% | 31.9만 |
|---|
| 2026.03.05 | ₩82,165 | ₩82,632 | ₩80,631 | ₩81,324 | -1.02% | 14.6만 |
|---|
| 2026.03.04 | ₩82,312 | ₩83,699 | ₩82,218 | ₩83,166 | +1.04% | 17.2만 |
|---|
| 2026.03.03 | ₩82,779 | ₩83,506 | ₩81,084 | ₩83,246 | +0.56% | 23.9만 |
|---|
| 2026.03.02 | ₩86,395 | ₩87,358 | ₩86,188 | ₩87,088 | +0.80% | 25.2만 |
|---|
| 2026.02.27 | ₩88,089 | ₩88,383 | ₩87,862 | ₩88,276 | +0.21% | 8.3만 |
|---|
| 2026.02.26 | ₩89,077 | ₩89,077 | ₩87,862 | ₩88,476 | -0.67% | 21.1만 |
|---|
| 2026.02.25 | ₩89,237 | ₩89,410 | ₩88,836 | ₩89,297 | +0.07% | 183.5만 |
|---|
| 2026.02.24 | ₩87,969 | ₩88,636 | ₩87,969 | ₩88,396 | +0.49% | 5.5만 |
|---|
| 2026.02.23 | ₩87,942 | ₩88,248 | ₩87,369 | ₩87,595 | -0.39% | 10.1만 |
|---|
| 2026.02.20 | ₩86,488 | ₩88,343 | ₩86,488 | ₩88,231 | +2.01% | 8.4만 |
|---|
| 2026.02.19 | ₩86,194 | ₩86,408 | ₩85,674 | ₩86,408 | +0.25% | 6.3만 |
|---|
| 2026.02.18 | ₩86,728 | ₩87,022 | ₩86,328 | ₩86,688 | -0.05% | 15.2만 |
|---|
| 2026.02.17 | ₩85,861 | ₩86,461 | ₩85,327 | ₩86,328 | +0.54% | 9.1만 |
|---|
| 2026.02.13 | ₩85,941 | ₩86,568 | ₩85,394 | ₩86,301 | +0.42% | 8.7만 |
|---|
| 2026.02.12 | ₩87,462 | ₩87,462 | ₩85,888 | ₩86,194 | -1.45% | 7.9만 |
|---|
| 2026.02.11 | ₩86,501 | ₩87,008 | ₩86,101 | ₩86,995 | +0.57% | 6.3만 |
|---|
| 2026.02.10 | ₩85,674 | ₩85,834 | ₩85,487 | ₩85,594 | -0.09% | 12.7만 |
|---|
| 2026.02.09 | ₩84,860 | ₩85,621 | ₩84,647 | ₩85,501 | +0.75% | 7.3만 |
|---|
| 2026.02.06 | ₩83,553 | ₩84,713 | ₩83,553 | ₩84,713 | +1.39% | 5.7만 |
|---|
| 2026.02.05 | ₩83,446 | ₩83,833 | ₩82,885 | ₩83,086 | -0.43% | 10만 |
|---|
| 2026.02.04 | ₩84,673 | ₩84,820 | ₩83,459 | ₩83,859 | -0.96% | 34.2만 |
|---|
| 2026.02.03 | ₩83,739 | ₩84,020 | ₩83,059 | ₩83,686 | -0.06% | 7.6만 |
|---|
| 2026.02.02 | ₩82,218 | ₩83,393 | ₩82,218 | ₩83,339 | +1.36% | 4.9만 |
|---|
| 2026.01.30 | ₩83,940 | ₩84,020 | ₩82,605 | ₩83,059 | -1.05% | 7.8만 |
|---|
| 2026.01.29 | ₩85,634 | ₩85,634 | ₩84,006 | ₩85,100 | -0.62% | 6.6만 |
|---|
| 2026.01.28 | ₩85,194 | ₩85,194 | ₩84,580 | ₩85,100 | -0.11% | 4.1만 |
|---|
| 2026.01.27 | ₩84,140 | ₩84,793 | ₩84,066 | ₩84,780 | +0.76% | 17.9만 |
|---|
| 2026.01.26 | ₩83,272 | ₩83,813 | ₩83,272 | ₩83,606 | +0.40% | 9.3만 |
|---|
| 2026.01.23 | ₩82,499 | ₩83,179 | ₩82,278 | ₩83,179 | +0.82% | 5.7만 |
|---|
| 2026.01.22 | ₩82,899 | ₩83,072 | ₩82,588 | ₩82,819 | -0.10% | 11.4만 |
|---|
| 2026.01.21 | ₩81,778 | ₩82,539 | ₩81,778 | ₩82,392 | +0.75% | 236.6만 |
|---|
| 2026.01.20 | ₩81,431 | ₩81,725 | ₩81,124 | ₩81,284 | -0.18% | 19.8만 |
|---|
| 2026.01.16 | ₩81,404 | ₩81,404 | ₩80,884 | ₩81,124 | -0.34% | 5.2만 |
|---|
| 2026.01.15 | ₩81,685 | ₩82,018 | ₩81,605 | ₩81,658 | -0.03% | 3.5만 |
|---|
| 2026.01.14 | ₩81,204 | ₩81,458 | ₩81,004 | ₩81,458 | +0.31% | 5만 |
|---|
| 2026.01.13 | ₩81,058 | ₩81,058 | ₩80,631 | ₩80,804 | -0.31% | 13.5만 |
|---|
| 2026.01.12 | ₩80,324 | ₩81,098 | ₩80,244 | ₩81,044 | +0.90% | 9.4만 |
|---|
| 2026.01.09 | ₩79,710 | ₩80,110 | ₩79,600 | ₩80,110 | +0.50% | 3.3만 |
|---|
| 2026.01.08 | ₩79,363 | ₩79,550 | ₩79,227 | ₩79,470 | +0.13% | 4.4만 |
|---|
| 2026.01.07 | ₩80,217 | ₩80,217 | ₩79,790 | ₩79,817 | -0.50% | 5.8만 |
|---|
| 2026.01.06 | ₩80,110 | ₩80,244 | ₩79,943 | ₩80,124 | +0.02% | 6.4만 |
|---|
| 2026.01.05 | ₩79,003 | ₩79,443 | ₩78,853 | ₩79,403 | +0.51% | 6.9만 |
|---|
| 2026.01.02 | ₩78,549 | ₩78,963 | ₩78,549 | ₩78,963 | +0.53% | 7.6만 |
|---|
| 2025.12.31 | ₩77,909 | ₩77,917 | ₩77,628 | ₩77,802 | -0.14% | 2.7만 |
|---|
| 2025.12.30 | ₩77,910 | ₩78,055 | ₩77,748 | ₩77,895 | -0.02% | 13.8만 |
|---|
| 2025.12.29 | ₩77,642 | ₩77,642 | ₩77,211 | ₩77,615 | -0.03% | 7.2만 |
|---|
| 2025.12.26 | ₩77,882 | ₩78,119 | ₩77,861 | ₩78,069 | +0.24% | 6.4만 |
|---|
| 2025.12.24 | ₩77,869 | ₩77,895 | ₩77,735 | ₩77,835 | -0.04% | 1.8만 |
|---|
| 2025.12.23 | ₩77,322 | ₩77,722 | ₩77,148 | ₩77,722 | +0.52% | 5.5만 |
|---|
| 2025.12.22 | ₩77,228 | ₩77,455 | ₩77,161 | ₩77,428 | +0.26% | 6.1만 |
|---|
| 2025.12.19 | ₩76,774 | ₩77,095 | ₩76,748 | ₩76,895 | +0.16% | 9.9만 |
|---|
| 2025.12.18 | ₩76,161 | ₩76,508 | ₩76,054 | ₩76,147 | -0.02% | 15.2만 |
|---|
| 2025.12.17 | ₩76,281 | ₩76,374 | ₩75,507 | ₩75,520 | -1.00% | 6.8만 |
|---|
| 2025.12.16 | ₩75,894 | ₩75,973 | ₩75,480 | ₩75,774 | -0.16% | 3.7만 |
|---|
| 2025.12.15 | ₩78,202 | ₩78,366 | ₩77,842 | ₩77,842 | -0.46% | 5.4만 |
|---|
| 2025.12.12 | ₩78,536 | ₩78,536 | ₩77,428 | ₩77,495 | -1.33% | 4.5만 |
|---|
| 2025.12.11 | ₩77,815 | ₩78,215 | ₩77,642 | ₩78,215 | +0.51% | 5만 |
|---|
| 2025.12.10 | ₩77,642 | ₩78,282 | ₩77,468 | ₩78,175 | +0.69% | 6.2만 |
|---|
| 2025.12.09 | ₩77,482 | ₩77,655 | ₩77,261 | ₩77,548 | +0.09% | 3.6만 |
|---|
| 2025.12.08 | ₩78,122 | ₩78,122 | ₩77,442 | ₩77,602 | -0.67% | 4.3만 |
|---|
| 2025.12.05 | ₩78,642 | ₩78,682 | ₩78,082 | ₩78,122 | -0.66% | 3.8만 |
|---|
| 2025.12.04 | ₩77,922 | ₩77,922 | ₩77,522 | ₩77,762 | -0.21% | 5만 |
|---|
| 2025.12.03 | ₩77,628 | ₩77,748 | ₩77,455 | ₩77,735 | +0.14% | 3.1만 |
|---|
| 2025.12.02 | ₩77,748 | ₩77,762 | ₩77,403 | ₩77,722 | -0.03% | 6.6만 |
|---|
| 2025.12.01 | ₩77,402 | ₩77,615 | ₩77,281 | ₩77,388 | -0.02% | 3.9만 |
|---|
| 2025.11.28 | ₩77,322 | ₩77,442 | ₩77,135 | ₩77,428 | +0.14% | 3.5만 |
|---|
| 2025.11.26 | ₩76,975 | ₩77,271 | ₩76,828 | ₩77,231 | +0.33% | 3만 |
|---|
| 2025.11.25 | ₩76,294 | ₩76,708 | ₩75,994 | ₩76,681 | +0.51% | 7.4만 |
|---|
| 2025.11.24 | ₩75,574 | ₩76,174 | ₩75,574 | ₩76,174 | +0.79% | 3.9만 |
|---|
| 2025.11.21 | ₩75,187 | ₩75,894 | ₩74,853 | ₩75,667 | +0.64% | 4.6만 |
|---|
| 2025.11.20 | ₩77,015 | ₩77,281 | ₩75,654 | ₩75,720 | -1.68% | 3.8만 |
|---|
| 2025.11.19 | ₩76,788 | ₩77,031 | ₩76,412 | ₩76,641 | -0.19% | 2.2만 |
|---|
| 2025.11.18 | ₩76,694 | ₩77,028 | ₩76,374 | ₩76,843 | +0.19% | 6.9만 |
|---|
| 2025.11.17 | ₩77,842 | ₩78,109 | ₩77,241 | ₩77,348 | -0.63% | 6.1만 |
|---|
| 2025.11.14 | ₩78,336 | ₩78,936 | ₩78,055 | ₩78,536 | +0.26% | 4.1만 |
|---|
| 2025.11.13 | ₩78,963 | ₩79,083 | ₩78,151 | ₩78,242 | -0.91% | 2.8만 |
|---|
| 2025.11.12 | ₩78,598 | ₩78,803 | ₩78,598 | ₩78,709 | +0.14% | 2.6만 |
|---|
| 2025.11.11 | ₩78,282 | ₩78,602 | ₩78,162 | ₩78,442 | +0.20% | 4.7만 |
|---|
| 2025.11.10 | ₩77,735 | ₩78,402 | ₩77,735 | ₩78,376 | +0.82% | 4.8만 |
|---|
| 2025.11.07 | ₩76,654 | ₩77,055 | ₩76,294 | ₩77,047 | +0.51% | 4.5만 |
|---|
| 2025.11.06 | ₩77,802 | ₩77,855 | ₩77,095 | ₩77,308 | -0.63% | 3.3만 |
|---|
| 2025.11.05 | ₩76,895 | ₩77,562 | ₩76,895 | ₩77,522 | +0.82% | 8.4만 |
|---|
| 2025.11.04 | ₩76,841 | ₩77,108 | ₩76,574 | ₩76,588 | -0.33% | 13.3만 |
|---|
| 2025.11.03 | ₩77,922 | ₩77,922 | ₩77,655 | ₩77,815 | -0.14% | 3.6만 |
|---|
| 2025.10.31 | ₩77,495 | ₩77,575 | ₩77,175 | ₩77,455 | -0.05% | 1.9만 |
|---|
| 2025.10.30 | ₩77,655 | ₩77,829 | ₩77,428 | ₩77,468 | -0.24% | 3.3만 |
|---|
| 2025.10.29 | ₩78,496 | ₩78,602 | ₩77,869 | ₩78,095 | -0.51% | 4.9만 |
|---|
| 2025.10.28 | ₩77,909 | ₩78,199 | ₩77,668 | ₩78,095 | +0.24% | 2.5만 |
|---|
| 2025.10.27 | ₩78,309 | ₩78,322 | ₩77,962 | ₩78,322 | +0.02% | 2.3만 |
|---|
| 2025.10.24 | ₩77,775 | ₩77,855 | ₩77,642 | ₩77,682 | -0.12% | 2.2만 |
|---|
| 2025.10.23 | ₩77,055 | ₩77,628 | ₩77,055 | ₩77,508 | +0.59% | 1.9만 |
|---|
| 2025.10.22 | ₩77,268 | ₩77,500 | ₩76,810 | ₩77,175 | -0.12% | 3.9만 |
|---|
| 2025.10.21 | ₩77,015 | ₩77,108 | ₩76,734 | ₩76,801 | -0.28% | 2.8만 |
|---|
| 2025.10.20 | ₩76,748 | ₩77,375 | ₩76,748 | ₩77,295 | +0.71% | 2.4만 |
|---|
| 2025.10.17 | ₩76,161 | ₩76,662 | ₩75,982 | ₩76,588 | +0.56% | 2.6만 |
|---|
| 2025.10.16 | ₩76,895 | ₩77,311 | ₩76,681 | ₩76,788 | -0.14% | 18만 |
|---|
| 2025.10.15 | ₩76,321 | ₩76,614 | ₩76,081 | ₩76,508 | +0.24% | 3만 |
|---|
| 2025.10.14 | ₩74,800 | ₩75,548 | ₩74,666 | ₩75,187 | +0.52% | 2.5만 |
|---|
| 2025.10.13 | ₩75,814 | ₩76,147 | ₩75,707 | ₩75,881 | +0.09% | 4.3만 |
|---|
| 2025.10.10 | ₩76,588 | ₩76,588 | ₩73,799 | ₩73,812 | -3.62% | 4.3만 |
|---|