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 | ₩87,226 | ₩87,492 | ₩87,065 | ₩87,492 | +0.31% | 3.9만 |
| 2026.10.08 | ₩86,879 | ₩87,172 | ₩86,278 | ₩86,545 | -0.38% | 8.8만 |
| 2026.10.07 | ₩87,679 | ₩87,919 | ₩87,346 | ₩87,733 | +0.06% | 5만 |
| 2026.10.06 | ₩88,987 | ₩89,041 | ₩88,620 | ₩88,680 | -0.34% | 6.7만 |
| 2026.10.05 | ₩88,427 | ₩88,820 | ₩88,373 | ₩88,573 | +0.17% | 8.3만 |
| 2026.10.02 | ₩87,439 | ₩88,053 | ₩87,439 | ₩87,853 | +0.47% | 8.6만 |
| 2026.10.01 | ₩86,465 | ₩86,585 | ₩85,771 | ₩86,478 | +0.02% | 6.6만 |
| 2026.09.30 | ₩87,426 | ₩87,486 | ₩86,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,919 |
| -0.58% |
| 7.8만 |
| 2026.09.29 | ₩87,239 | ₩87,546 | ₩86,945 | ₩87,466 | +0.26% | 8.3만 |
|---|
| 2026.09.28 | ₩87,319 | ₩87,666 | ₩86,798 | ₩87,439 | +0.14% | 8.4만 |
|---|
| 2026.09.25 | ₩87,186 | ₩87,599 | ₩86,905 | ₩87,359 | +0.20% | 7.8만 |
|---|
| 2026.09.24 | ₩86,985 | ₩87,252 | ₩86,478 | ₩86,585 | -0.46% | 5.6만 |
|---|
| 2026.09.23 | ₩87,853 | ₩87,866 | ₩86,965 | ₩87,132 | -0.82% | 7만 |
|---|
| 2026.09.22 | ₩88,253 | ₩88,854 | ₩88,253 | ₩88,694 | +0.50% | 7.5만 |
|---|
| 2026.09.21 | ₩88,120 | ₩88,814 | ₩88,120 | ₩88,667 | +0.62% | 8.9만 |
|---|
| 2026.09.18 | ₩87,039 | ₩87,232 | ₩86,692 | ₩86,999 | -0.05% | 7.7만 |
|---|
| 2026.09.17 | ₩87,372 | ₩87,693 | ₩87,306 | ₩87,319 | -0.06% | 8.9만 |
|---|
| 2026.09.16 | ₩86,718 | ₩87,145 | ₩85,624 | ₩86,105 | -0.71% | 8.2만 |
|---|
| 2026.09.15 | ₩86,772 | ₩86,812 | ₩86,178 | ₩86,411 | -0.42% | 10만 |
|---|
| 2026.09.14 | ₩87,292 | ₩87,866 | ₩87,052 | ₩87,399 | +0.12% | 7.6만 |
|---|
| 2026.09.11 | ₩88,627 | ₩88,800 | ₩88,240 | ₩88,467 | -0.18% | 11.2만 |
|---|
| 2026.09.10 | ₩87,746 | ₩87,879 | ₩87,359 | ₩87,452 | -0.33% | 14.2만 |
|---|
| 2026.09.09 | ₩89,147 | ₩89,414 | ₩88,647 | ₩88,907 | -0.27% | 10.3만 |
|---|
| 2026.09.08 | ₩89,201 | ₩89,454 | ₩89,041 | ₩89,121 | -0.09% | 6.9만 |
|---|
| 2026.09.04 | ₩89,641 | ₩90,549 | ₩89,641 | ₩90,549 | +1.01% | 4.3만 |
|---|
| 2026.09.03 | ₩89,347 | ₩89,895 | ₩88,947 | ₩89,815 | +0.52% | 8만 |
|---|
| 2026.09.02 | ₩88,680 | ₩89,147 | ₩88,613 | ₩89,134 | +0.51% | 7.2만 |
|---|
| 2026.09.01 | ₩88,827 | ₩89,267 | ₩88,460 | ₩88,680 | -0.17% | 9.1만 |
|---|
| 2026.08.31 | ₩88,960 | ₩89,000 | ₩88,360 | ₩88,627 | -0.38% | 8만 |
|---|
| 2026.08.28 | ₩89,334 | ₩89,414 | ₩88,373 | ₩88,774 | -0.63% | 9만 |
|---|
| 2026.08.27 | ₩88,440 | ₩88,694 | ₩88,066 | ₩88,694 | +0.29% | 9.2만 |
|---|
| 2026.08.26 | ₩88,413 | ₩88,493 | ₩88,133 | ₩88,226 | -0.21% | 7.6만 |
|---|
| 2026.08.25 | ₩87,786 | ₩88,293 | ₩87,633 | ₩88,253 | +0.53% | 8.2만 |
|---|
| 2026.08.24 | ₩86,972 | ₩86,972 | ₩86,425 | ₩86,798 | -0.20% | 9.5만 |
|---|
| 2026.08.21 | ₩87,092 | ₩87,212 | ₩86,805 | ₩86,959 | -0.15% | 10.1만 |
|---|
| 2026.08.20 | ₩86,131 | ₩86,665 | ₩85,971 | ₩86,518 | +0.45% | 7.8만 |
|---|
| 2026.08.19 | ₩87,079 | ₩87,359 | ₩86,598 | ₩86,825 | -0.29% | 6만 |
|---|
| 2026.08.18 | ₩86,785 | ₩86,812 | ₩86,091 | ₩86,091 | -0.80% | 8.3만 |
|---|
| 2026.08.17 | ₩87,933 | ₩88,653 | ₩87,933 | ₩88,000 | +0.08% | 8.3만 |
|---|
| 2026.08.14 | ₩87,586 | ₩87,960 | ₩87,352 | ₩87,506 | -0.09% | 8.1만 |
|---|
| 2026.08.13 | ₩87,332 | ₩87,766 | ₩87,065 | ₩87,399 | +0.08% | 11.5만 |
|---|
| 2026.08.12 | ₩87,839 | ₩87,953 | ₩87,492 | ₩87,759 | -0.09% | 8.1만 |
|---|
| 2026.08.11 | ₩87,319 | ₩87,498 | ₩86,825 | ₩86,972 | -0.40% | 7.4만 |
|---|
| 2026.08.10 | ₩87,292 | ₩87,359 | ₩87,045 | ₩87,172 | -0.14% | 11.1만 |
|---|
| 2026.08.07 | ₩87,332 | ₩87,399 | ₩86,612 | ₩87,399 | +0.08% | 11.3만 |
|---|
| 2026.08.06 | ₩86,278 | ₩87,105 | ₩86,158 | ₩86,612 | +0.39% | 5.4만 |
|---|
| 2026.08.05 | ₩86,612 | ₩86,865 | ₩86,398 | ₩86,518 | -0.11% | 9.9만 |
|---|
| 2026.08.04 | ₩85,664 | ₩86,852 | ₩85,664 | ₩86,745 | +1.26% | 12.1만 |
|---|
| 2026.08.03 | ₩83,289 | ₩84,183 | ₩83,035 | ₩84,103 | +0.98% | 14만 |
|---|
| 2026.07.31 | ₩83,889 | ₩83,889 | ₩82,501 | ₩83,062 | -0.99% | 17.4만 |
|---|
| 2026.07.30 | ₩82,274 | ₩83,689 | ₩82,274 | ₩83,689 | +1.72% | 11.3만 |
|---|
| 2026.07.29 | ₩81,861 | ₩82,621 | ₩80,686 | ₩81,047 | -0.99% | 12.1만 |
|---|
| 2026.07.28 | ₩82,408 | ₩83,115 | ₩81,901 | ₩82,701 | +0.36% | 14.7만 |
|---|
| 2026.07.27 | ₩84,530 | ₩84,530 | ₩83,569 | ₩84,250 | -0.33% | 15.1만 |
|---|
| 2026.07.24 | ₩84,530 | ₩84,823 | ₩83,916 | ₩83,916 | -0.73% | 7.9만 |
|---|
| 2026.07.23 | ₩84,957 | ₩85,304 | ₩84,336 | ₩84,783 | -0.20% | 8.9만 |
|---|
| 2026.07.22 | ₩84,877 | ₩85,611 | ₩84,877 | ₩85,451 | +0.68% | 14만 |
|---|
| 2026.07.21 | ₩84,583 | ₩85,050 | ₩84,209 | ₩84,877 | +0.35% | 14.2만 |
|---|
| 2026.07.20 | ₩83,516 | ₩83,796 | ₩83,008 | ₩83,008 | -0.61% | 6.6만 |
|---|
| 2026.07.17 | ₩83,222 | ₩84,568 | ₩82,848 | ₩83,983 | +0.91% | 17.2만 |
|---|
| 2026.07.16 | ₩85,504 | ₩85,768 | ₩85,084 | ₩85,250 | -0.30% | 11.5만 |
|---|
| 2026.07.15 | ₩86,305 | ₩86,305 | ₩84,957 | ₩85,958 | -0.40% | 14.5만 |
|---|
| 2026.07.14 | ₩85,637 | ₩86,011 | ₩85,304 | ₩85,718 | +0.09% | 9.4만 |
|---|
| 2026.07.13 | ₩86,331 | ₩86,398 | ₩85,411 | ₩85,664 | -0.77% | 10.6만 |
|---|
| 2026.07.10 | ₩86,758 | ₩87,586 | ₩86,692 | ₩87,586 | +0.95% | 9.9만 |
|---|
| 2026.07.09 | ₩86,291 | ₩86,705 | ₩85,904 | ₩86,438 | +0.17% | 6.1만 |
|---|
| 2026.07.08 | ₩85,704 | ₩86,385 | ₩85,124 | ₩86,225 | +0.61% | 5.3만 |
|---|
| 2026.07.07 | ₩86,558 | ₩86,718 | ₩85,691 | ₩86,225 | -0.39% | 10만 |
|---|
| 2026.07.06 | ₩87,906 | ₩88,400 | ₩87,813 | ₩88,266 | +0.41% | 9.6만 |
|---|
| 2026.07.02 | ₩87,025 | ₩87,819 | ₩85,571 | ₩86,545 | -0.55% | 14.8만 |
|---|
| 2026.07.01 | ₩86,318 | ₩86,678 | ₩85,878 | ₩85,878 | -0.51% | 14.3만 |
|---|
| 2026.06.30 | ₩86,638 | ₩87,853 | ₩86,465 | ₩87,546 | +1.05% | 14만 |
|---|
| 2026.06.29 | ₩85,998 | ₩86,919 | ₩85,210 | ₩86,758 | +0.88% | 14.9만 |
|---|
| 2026.06.26 | ₩85,077 | ₩86,145 | ₩84,903 | ₩85,744 | +0.78% | 18.8만 |
|---|
| 2026.06.25 | ₩87,386 | ₩87,412 | ₩86,105 | ₩86,532 | -0.98% | 7.4만 |
|---|
| 2026.06.24 | ₩86,798 | ₩87,025 | ₩86,145 | ₩86,798 | 0.00% | 7.8만 |
|---|
| 2026.06.23 | ₩87,079 | ₩88,000 | ₩87,005 | ₩87,012 | -0.08% | 12.3만 |
|---|
| 2026.06.22 | ₩90,855 | ₩91,283 | ₩90,742 | ₩90,882 | +0.03% | 9.7만 |
|---|
| 2026.06.18 | ₩90,962 | ₩91,403 | ₩90,829 | ₩91,229 | +0.29% | 5.9만 |
|---|
| 2026.06.17 | ₩91,549 | ₩91,616 | ₩89,801 | ₩89,801 | -1.91% | 8.7만 |
|---|
| 2026.06.16 | ₩91,643 | ₩91,656 | ₩90,789 | ₩90,962 | -0.74% | 9.6만 |
|---|
| 2026.06.15 | ₩91,616 | ₩92,017 | ₩91,496 | ₩91,763 | +0.16% | 6.5만 |
|---|
| 2026.06.12 | ₩89,027 | ₩89,601 | ₩88,467 | ₩89,174 | +0.16% | 12.7만 |
|---|
| 2026.06.11 | ₩86,078 | ₩88,894 | ₩86,078 | ₩88,894 | +3.27% | 12.1만 |
|---|
| 2026.06.10 | ₩85,971 | ₩86,959 | ₩85,144 | ₩85,264 | -0.82% | 10.5만 |
|---|
| 2026.06.09 | ₩87,879 | ₩88,000 | ₩84,657 | ₩86,105 | -2.02% | 9.1만 |
|---|
| 2026.06.08 | ₩86,905 | ₩87,152 | ₩86,478 | ₩86,585 | -0.37% | 10.4만 |
|---|
| 2026.06.05 | ₩88,360 | ₩88,373 | ₩85,824 | ₩86,038 | -2.63% | 7만 |
|---|
| 2026.06.04 | ₩90,095 | ₩90,602 | ₩89,761 | ₩90,482 | +0.43% | 5.5만 |
|---|
| 2026.06.03 | ₩91,216 | ₩91,216 | ₩90,595 | ₩90,789 | -0.47% | 4.3만 |
|---|
| 2026.06.02 | ₩91,336 | ₩91,916 | ₩91,042 | ₩91,916 | +0.64% | 6.3만 |
|---|
| 2026.06.01 | ₩91,216 | ₩92,163 | ₩90,882 | ₩92,043 | +0.91% | 6.4만 |
|---|
| 2026.05.29 | ₩90,802 | ₩90,989 | ₩90,362 | ₩90,362 | -0.49% | 7.9만 |
|---|
| 2026.05.28 | ₩89,441 | ₩90,602 | ₩89,081 | ₩90,402 | +1.07% | 7.5만 |
|---|
| 2026.05.27 | ₩90,709 | ₩90,709 | ₩89,775 | ₩90,121 | -0.65% | 6.4만 |
|---|
| 2026.05.26 | ₩90,896 | ₩91,509 | ₩90,896 | ₩91,389 | +0.54% | 7.6만 |
|---|
| 2026.05.22 | ₩88,587 | ₩88,867 | ₩88,339 | ₩88,453 | -0.15% | 6.4만 |
|---|
| 2026.05.21 | ₩86,985 | ₩88,077 | ₩86,732 | ₩87,653 | +0.77% | 6.2만 |
|---|
| 2026.05.20 | ₩85,531 | ₩86,785 | ₩85,344 | ₩86,785 | +1.47% | 10.1만 |
|---|
| 2026.05.19 | ₩84,757 | ₩86,157 | ₩84,743 | ₩85,651 | +1.05% | 6.3만 |
|---|
| 2026.05.18 | ₩87,119 | ₩87,362 | ₩85,998 | ₩86,692 | -0.49% | 10.4만 |
|---|
| 2026.05.15 | ₩87,292 | ₩87,586 | ₩86,812 | ₩87,199 | -0.11% | 8.8만 |
|---|
| 2026.05.14 | ₩89,574 | ₩89,788 | ₩89,261 | ₩89,681 | +0.12% | 6.4만 |
|---|
| 2026.05.13 | ₩89,014 | ₩89,868 | ₩88,920 | ₩89,561 | +0.61% | 5.3만 |
|---|
| 2026.05.12 | ₩88,787 | ₩88,947 | ₩87,559 | ₩88,480 | -0.35% | 4.6만 |
|---|
| 2026.05.11 | ₩90,388 | ₩90,535 | ₩90,108 | ₩90,335 | -0.06% | 4.4만 |
|---|
| 2026.05.08 | ₩89,721 | ₩90,468 | ₩89,721 | ₩90,388 | +0.74% | 4.1만 |
|---|
| 2026.05.07 | ₩90,308 | ₩90,312 | ₩88,974 | ₩89,094 | -1.34% | 4.9만 |
|---|
| 2026.05.06 | ₩89,508 | ₩89,868 | ₩89,041 | ₩89,828 | +0.36% | 8.6만 |
|---|
| 2026.05.05 | ₩88,013 | ₩88,640 | ₩88,013 | ₩88,427 | +0.47% | 8.3만 |
|---|
| 2026.05.04 | ₩86,959 | ₩87,546 | ₩86,449 | ₩86,478 | -0.55% | 13.9만 |
|---|
| 2026.05.01 | ₩87,212 | ₩88,053 | ₩87,212 | ₩87,319 | +0.12% | 6.5만 |
|---|
| 2026.04.30 | ₩86,171 | ₩87,506 | ₩86,078 | ₩87,239 | +1.24% | 6.7만 |
|---|
| 2026.04.29 | ₩86,411 | ₩86,411 | ₩85,437 | ₩85,531 | -1.02% | 6.5만 |
|---|
| 2026.04.28 | ₩85,798 | ₩86,078 | ₩85,531 | ₩86,051 | +0.30% | 4.1만 |
|---|
| 2026.04.27 | ₩86,185 | ₩86,438 | ₩85,851 | ₩85,984 | -0.23% | 6.1만 |
|---|
| 2026.04.24 | ₩86,518 | ₩86,945 | ₩86,145 | ₩86,732 | +0.25% | 6.7만 |
|---|
| 2026.04.23 | ₩86,251 | ₩86,597 | ₩84,997 | ₩85,758 | -0.57% | 11.7만 |
|---|
| 2026.04.22 | ₩87,079 | ₩87,613 | ₩87,079 | ₩87,386 | +0.35% | 6.1만 |
|---|
| 2026.04.21 | ₩87,359 | ₩87,478 | ₩85,904 | ₩85,931 | -1.63% | 13.2만 |
|---|
| 2026.04.20 | ₩87,359 | ₩87,439 | ₩86,872 | ₩87,386 | +0.03% | 6.7만 |
|---|
| 2026.04.17 | ₩87,399 | ₩88,467 | ₩87,399 | ₩87,879 | +0.55% | 8.2만 |
|---|
| 2026.04.16 | ₩86,105 | ₩86,411 | ₩85,888 | ₩86,198 | +0.11% | 8.2만 |
|---|
| 2026.04.15 | ₩85,798 | ₩86,064 | ₩85,531 | ₩85,931 | +0.16% | 6.5만 |
|---|
| 2026.04.14 | ₩85,744 | ₩86,345 | ₩85,653 | ₩86,225 | +0.56% | 7.8만 |
|---|
| 2026.04.13 | ₩84,276 | ₩85,411 | ₩83,969 | ₩85,411 | +1.35% | 8.3만 |
|---|
| 2026.04.10 | ₩84,823 | ₩85,050 | ₩84,423 | ₩84,596 | -0.27% | 6.4만 |
|---|
| 2026.04.09 | ₩83,836 | ₩84,583 | ₩83,355 | ₩84,396 | +0.67% | 7.4만 |
|---|
| 2026.04.08 | ₩84,143 | ₩84,463 | ₩83,612 | ₩84,089 | -0.06% | 7.9만 |
|---|
| 2026.04.07 | ₩80,326 | ₩80,566 | ₩79,272 | ₩80,566 | +0.30% | 8.2만 |
|---|
| 2026.04.06 | ₩80,286 | ₩80,780 | ₩80,072 | ₩80,379 | +0.12% | 6.5만 |
|---|
| 2026.04.02 | ₩78,858 | ₩80,313 | ₩78,644 | ₩80,126 | +1.61% | 7.6만 |
|---|
| 2026.04.01 | ₩80,353 | ₩80,927 | ₩80,112 | ₩80,246 | -0.13% | 17.6만 |
|---|
| 2026.03.31 | ₩77,817 | ₩80,046 | ₩77,817 | ₩80,046 | +2.86% | 11.7만 |
|---|
| 2026.03.30 | ₩78,618 | ₩78,765 | ₩77,430 | ₩77,710 | -1.15% | 27.6만 |
|---|
| 2026.03.27 | ₩78,725 | ₩79,210 | ₩78,173 | ₩78,364 | -0.46% | 7.6만 |
|---|
| 2026.03.26 | ₩79,445 | ₩79,887 | ₩78,257 | ₩78,498 | -1.19% | 10.2만 |
|---|
| 2026.03.25 | ₩80,646 | ₩81,273 | ₩80,646 | ₩81,007 | +0.45% | 5.7만 |
|---|
| 2026.03.24 | ₩78,644 | ₩79,605 | ₩78,631 | ₩79,285 | +0.81% | 9.6만 |
|---|
| 2026.03.23 | ₩79,432 | ₩80,813 | ₩79,364 | ₩80,139 | +0.89% | 10.4만 |
|---|
| 2026.03.20 | ₩80,446 | ₩80,446 | ₩78,257 | ₩78,538 | -2.37% | 13.9만 |
|---|
| 2026.03.19 | ₩79,765 | ₩81,407 | ₩79,485 | ₩81,033 | +1.59% | 6.4만 |
|---|
| 2026.03.18 | ₩81,741 | ₩81,913 | ₩80,660 | ₩80,766 | -1.19% | 5.4만 |
|---|
| 2026.03.17 | ₩82,408 | ₩82,619 | ₩81,994 | ₩82,181 | -0.28% | 5.2만 |
|---|
| 2026.03.16 | ₩81,180 | ₩81,727 | ₩81,020 | ₩81,567 | +0.48% | 10.1만 |
|---|
| 2026.03.13 | ₩80,873 | ₩81,620 | ₩79,765 | ₩80,019 | -1.06% | 9.5만 |
|---|
| 2026.03.12 | ₩81,954 | ₩81,954 | ₩80,419 | ₩80,606 | -1.64% | 11.2만 |
|---|
| 2026.03.11 | ₩82,168 | ₩82,675 | ₩81,834 | ₩82,194 | +0.03% | 9.6만 |
|---|
| 2026.03.10 | ₩82,194 | ₩83,395 | ₩81,687 | ₩81,887 | -0.37% | 11.3만 |
|---|
| 2026.03.09 | ₩80,286 | ₩82,248 | ₩79,719 | ₩82,248 | +2.44% | 13.2만 |
|---|
| 2026.03.06 | ₩80,713 | ₩81,540 | ₩80,393 | ₩81,073 | +0.45% | 31.9만 |
|---|
| 2026.03.05 | ₩82,181 | ₩82,648 | ₩80,646 | ₩81,340 | -1.02% | 14.6만 |
|---|
| 2026.03.04 | ₩82,328 | ₩83,716 | ₩82,234 | ₩83,182 | +1.04% | 17.2만 |
|---|
| 2026.03.03 | ₩82,795 | ₩83,522 | ₩81,100 | ₩83,262 | +0.56% | 23.9만 |
|---|
| 2026.03.02 | ₩86,411 | ₩87,375 | ₩86,205 | ₩87,105 | +0.80% | 25.2만 |
|---|
| 2026.02.27 | ₩88,106 | ₩88,400 | ₩87,879 | ₩88,293 | +0.21% | 8.3만 |
|---|
| 2026.02.26 | ₩89,094 | ₩89,094 | ₩87,879 | ₩88,493 | -0.67% | 21.1만 |
|---|
| 2026.02.25 | ₩89,254 | ₩89,428 | ₩88,854 | ₩89,314 | +0.07% | 183.5만 |
|---|
| 2026.02.24 | ₩87,986 | ₩88,653 | ₩87,986 | ₩88,413 | +0.49% | 5.5만 |
|---|
| 2026.02.23 | ₩87,960 | ₩88,265 | ₩87,386 | ₩87,613 | -0.39% | 10.1만 |
|---|
| 2026.02.20 | ₩86,505 | ₩88,360 | ₩86,505 | ₩88,248 | +2.01% | 8.4만 |
|---|
| 2026.02.19 | ₩86,211 | ₩86,425 | ₩85,691 | ₩86,425 | +0.25% | 6.3만 |
|---|
| 2026.02.18 | ₩86,745 | ₩87,039 | ₩86,345 | ₩86,705 | -0.05% | 15.2만 |
|---|
| 2026.02.17 | ₩85,878 | ₩86,478 | ₩85,344 | ₩86,345 | +0.54% | 9.1만 |
|---|
| 2026.02.13 | ₩85,958 | ₩86,585 | ₩85,411 | ₩86,318 | +0.42% | 8.7만 |
|---|
| 2026.02.12 | ₩87,479 | ₩87,479 | ₩85,904 | ₩86,211 | -1.45% | 7.9만 |
|---|
| 2026.02.11 | ₩86,518 | ₩87,025 | ₩86,118 | ₩87,012 | +0.57% | 6.3만 |
|---|
| 2026.02.10 | ₩85,691 | ₩85,851 | ₩85,504 | ₩85,611 | -0.09% | 12.7만 |
|---|
| 2026.02.09 | ₩84,877 | ₩85,637 | ₩84,663 | ₩85,517 | +0.75% | 7.3만 |
|---|
| 2026.02.06 | ₩83,569 | ₩84,730 | ₩83,569 | ₩84,730 | +1.39% | 5.7만 |
|---|
| 2026.02.05 | ₩83,462 | ₩83,849 | ₩82,902 | ₩83,102 | -0.43% | 10만 |
|---|
| 2026.02.04 | ₩84,690 | ₩84,837 | ₩83,475 | ₩83,876 | -0.96% | 34.2만 |
|---|
| 2026.02.03 | ₩83,756 | ₩84,036 | ₩83,075 | ₩83,702 | -0.06% | 7.6만 |
|---|
| 2026.02.02 | ₩82,234 | ₩83,409 | ₩82,234 | ₩83,355 | +1.36% | 4.9만 |
|---|
| 2026.01.30 | ₩83,956 | ₩84,036 | ₩82,621 | ₩83,075 | -1.05% | 7.8만 |
|---|
| 2026.01.29 | ₩85,651 | ₩85,651 | ₩84,023 | ₩85,117 | -0.62% | 6.6만 |
|---|
| 2026.01.28 | ₩85,210 | ₩85,210 | ₩84,596 | ₩85,117 | -0.11% | 4.1만 |
|---|
| 2026.01.27 | ₩84,156 | ₩84,810 | ₩84,083 | ₩84,797 | +0.76% | 17.9만 |
|---|
| 2026.01.26 | ₩83,289 | ₩83,829 | ₩83,289 | ₩83,622 | +0.40% | 9.3만 |
|---|
| 2026.01.23 | ₩82,515 | ₩83,195 | ₩82,294 | ₩83,195 | +0.82% | 5.7만 |
|---|
| 2026.01.22 | ₩82,915 | ₩83,088 | ₩82,604 | ₩82,835 | -0.10% | 11.4만 |
|---|
| 2026.01.21 | ₩81,794 | ₩82,555 | ₩81,794 | ₩82,408 | +0.75% | 236.6만 |
|---|
| 2026.01.20 | ₩81,447 | ₩81,741 | ₩81,140 | ₩81,300 | -0.18% | 19.8만 |
|---|
| 2026.01.16 | ₩81,420 | ₩81,420 | ₩80,900 | ₩81,140 | -0.34% | 5.2만 |
|---|
| 2026.01.15 | ₩81,701 | ₩82,034 | ₩81,620 | ₩81,674 | -0.03% | 3.5만 |
|---|
| 2026.01.14 | ₩81,220 | ₩81,474 | ₩81,020 | ₩81,474 | +0.31% | 5만 |
|---|
| 2026.01.13 | ₩81,073 | ₩81,073 | ₩80,646 | ₩80,820 | -0.31% | 13.5만 |
|---|
| 2026.01.12 | ₩80,339 | ₩81,113 | ₩80,259 | ₩81,060 | +0.90% | 9.4만 |
|---|
| 2026.01.09 | ₩79,725 | ₩80,126 | ₩79,616 | ₩80,126 | +0.50% | 3.3만 |
|---|
| 2026.01.08 | ₩79,378 | ₩79,565 | ₩79,242 | ₩79,485 | +0.13% | 4.4만 |
|---|
| 2026.01.07 | ₩80,233 | ₩80,233 | ₩79,805 | ₩79,832 | -0.50% | 5.8만 |
|---|
| 2026.01.06 | ₩80,126 | ₩80,259 | ₩79,959 | ₩80,139 | +0.02% | 6.4만 |
|---|
| 2026.01.05 | ₩79,018 | ₩79,459 | ₩78,869 | ₩79,418 | +0.51% | 6.9만 |
|---|
| 2026.01.02 | ₩78,564 | ₩78,978 | ₩78,564 | ₩78,978 | +0.53% | 7.6만 |
|---|
| 2025.12.31 | ₩77,924 | ₩77,932 | ₩77,644 | ₩77,817 | -0.14% | 2.7만 |
|---|
| 2025.12.30 | ₩77,925 | ₩78,071 | ₩77,764 | ₩77,910 | -0.02% | 13.8만 |
|---|
| 2025.12.29 | ₩77,657 | ₩77,657 | ₩77,226 | ₩77,630 | -0.03% | 7.2만 |
|---|
| 2025.12.26 | ₩77,897 | ₩78,135 | ₩77,876 | ₩78,084 | +0.24% | 6.4만 |
|---|
| 2025.12.24 | ₩77,884 | ₩77,910 | ₩77,750 | ₩77,850 | -0.04% | 1.8만 |
|---|
| 2025.12.23 | ₩77,337 | ₩77,737 | ₩77,163 | ₩77,737 | +0.52% | 5.5만 |
|---|
| 2025.12.22 | ₩77,243 | ₩77,470 | ₩77,176 | ₩77,443 | +0.26% | 6.1만 |
|---|
| 2025.12.19 | ₩76,789 | ₩77,110 | ₩76,763 | ₩76,910 | +0.16% | 9.9만 |
|---|
| 2025.12.18 | ₩76,176 | ₩76,523 | ₩76,069 | ₩76,162 | -0.02% | 15.2만 |
|---|
| 2025.12.17 | ₩76,296 | ₩76,389 | ₩75,522 | ₩75,535 | -1.00% | 6.8만 |
|---|
| 2025.12.16 | ₩75,909 | ₩75,987 | ₩75,495 | ₩75,789 | -0.16% | 3.7만 |
|---|
| 2025.12.15 | ₩78,217 | ₩78,382 | ₩77,857 | ₩77,857 | -0.46% | 5.4만 |
|---|
| 2025.12.12 | ₩78,551 | ₩78,551 | ₩77,443 | ₩77,510 | -1.33% | 4.5만 |
|---|
| 2025.12.11 | ₩77,830 | ₩78,231 | ₩77,657 | ₩78,231 | +0.51% | 5만 |
|---|
| 2025.12.10 | ₩77,657 | ₩78,297 | ₩77,483 | ₩78,191 | +0.69% | 6.2만 |
|---|
| 2025.12.09 | ₩77,497 | ₩77,670 | ₩77,277 | ₩77,563 | +0.09% | 3.6만 |
|---|
| 2025.12.08 | ₩78,137 | ₩78,137 | ₩77,457 | ₩77,617 | -0.67% | 4.3만 |
|---|
| 2025.12.05 | ₩78,658 | ₩78,698 | ₩78,097 | ₩78,137 | -0.66% | 3.8만 |
|---|
| 2025.12.04 | ₩77,937 | ₩77,937 | ₩77,537 | ₩77,777 | -0.21% | 5만 |
|---|
| 2025.12.03 | ₩77,644 | ₩77,764 | ₩77,470 | ₩77,750 | +0.14% | 3.1만 |
|---|
| 2025.12.02 | ₩77,764 | ₩77,777 | ₩77,418 | ₩77,737 | -0.03% | 6.6만 |
|---|
| 2025.12.01 | ₩77,417 | ₩77,630 | ₩77,297 | ₩77,403 | -0.02% | 3.9만 |
|---|
| 2025.11.28 | ₩77,337 | ₩77,457 | ₩77,150 | ₩77,443 | +0.14% | 3.5만 |
|---|
| 2025.11.26 | ₩76,990 | ₩77,286 | ₩76,843 | ₩77,246 | +0.33% | 3만 |
|---|
| 2025.11.25 | ₩76,309 | ₩76,723 | ₩76,009 | ₩76,696 | +0.51% | 7.4만 |
|---|
| 2025.11.24 | ₩75,588 | ₩76,189 | ₩75,588 | ₩76,189 | +0.79% | 3.9만 |
|---|
| 2025.11.21 | ₩75,201 | ₩75,909 | ₩74,868 | ₩75,682 | +0.64% | 4.6만 |
|---|
| 2025.11.20 | ₩77,030 | ₩77,297 | ₩75,668 | ₩75,735 | -1.68% | 3.8만 |
|---|
| 2025.11.19 | ₩76,803 | ₩77,046 | ₩76,426 | ₩76,656 | -0.19% | 2.2만 |
|---|
| 2025.11.18 | ₩76,709 | ₩77,043 | ₩76,389 | ₩76,857 | +0.19% | 6.9만 |
|---|
| 2025.11.17 | ₩77,857 | ₩78,124 | ₩77,257 | ₩77,363 | -0.63% | 6.1만 |
|---|
| 2025.11.14 | ₩78,351 | ₩78,951 | ₩78,071 | ₩78,551 | +0.26% | 4.1만 |
|---|
| 2025.11.13 | ₩78,978 | ₩79,098 | ₩78,167 | ₩78,257 | -0.91% | 2.8만 |
|---|
| 2025.11.12 | ₩78,614 | ₩78,818 | ₩78,614 | ₩78,725 | +0.14% | 2.6만 |
|---|
| 2025.11.11 | ₩78,297 | ₩78,618 | ₩78,177 | ₩78,458 | +0.20% | 4.7만 |
|---|
| 2025.11.10 | ₩77,750 | ₩78,418 | ₩77,750 | ₩78,391 | +0.82% | 4.8만 |
|---|
| 2025.11.07 | ₩76,669 | ₩77,070 | ₩76,309 | ₩77,062 | +0.51% | 4.5만 |
|---|
| 2025.11.06 | ₩77,817 | ₩77,870 | ₩77,110 | ₩77,323 | -0.63% | 3.3만 |
|---|
| 2025.11.05 | ₩76,910 | ₩77,577 | ₩76,910 | ₩77,537 | +0.82% | 8.4만 |
|---|
| 2025.11.04 | ₩76,856 | ₩77,123 | ₩76,589 | ₩76,603 | -0.33% | 13.3만 |
|---|
| 2025.11.03 | ₩77,937 | ₩77,937 | ₩77,670 | ₩77,830 | -0.14% | 3.6만 |
|---|
| 2025.10.31 | ₩77,510 | ₩77,590 | ₩77,190 | ₩77,470 | -0.05% | 1.9만 |
|---|
| 2025.10.30 | ₩77,670 | ₩77,844 | ₩77,443 | ₩77,483 | -0.24% | 3.3만 |
|---|
| 2025.10.29 | ₩78,511 | ₩78,618 | ₩77,884 | ₩78,111 | -0.51% | 4.9만 |
|---|
| 2025.10.28 | ₩77,924 | ₩78,215 | ₩77,684 | ₩78,111 | +0.24% | 2.5만 |
|---|
| 2025.10.27 | ₩78,324 | ₩78,337 | ₩77,977 | ₩78,337 | +0.02% | 2.3만 |
|---|
| 2025.10.24 | ₩77,790 | ₩77,870 | ₩77,657 | ₩77,697 | -0.12% | 2.2만 |
|---|
| 2025.10.23 | ₩77,070 | ₩77,644 | ₩77,070 | ₩77,523 | +0.59% | 1.9만 |
|---|
| 2025.10.22 | ₩77,283 | ₩77,515 | ₩76,825 | ₩77,190 | -0.12% | 3.9만 |
|---|
| 2025.10.21 | ₩77,030 | ₩77,123 | ₩76,749 | ₩76,816 | -0.28% | 2.8만 |
|---|
| 2025.10.20 | ₩76,763 | ₩77,390 | ₩76,763 | ₩77,310 | +0.71% | 2.4만 |
|---|
| 2025.10.17 | ₩76,176 | ₩76,677 | ₩75,997 | ₩76,603 | +0.56% | 2.6만 |
|---|
| 2025.10.16 | ₩76,910 | ₩77,326 | ₩76,696 | ₩76,803 | -0.14% | 18만 |
|---|
| 2025.10.15 | ₩76,336 | ₩76,629 | ₩76,095 | ₩76,523 | +0.24% | 3만 |
|---|
| 2025.10.14 | ₩74,814 | ₩75,563 | ₩74,681 | ₩75,201 | +0.52% | 2.5만 |
|---|
| 2025.10.13 | ₩75,829 | ₩76,162 | ₩75,722 | ₩75,895 | +0.09% | 4.3만 |
|---|
| 2025.10.10 | ₩76,603 | ₩76,603 | ₩73,813 | ₩73,827 | -3.62% | 4.3만 |
|---|