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 | ₩87,480 | ₩87,747 | ₩87,319 | ₩87,747 | +0.31% | 3.9만 |
| 2026.10.08 | ₩87,132 | ₩87,426 | ₩86,530 | ₩86,797 | -0.38% | 8.8만 |
| 2026.10.07 | ₩87,935 | ₩88,176 | ₩87,600 | ₩87,988 | +0.06% | 5만 |
| 2026.10.06 | ₩89,247 | ₩89,300 | ₩88,878 | ₩88,939 | -0.34% | 6.7만 |
| 2026.10.05 | ₩88,684 | ₩89,079 | ₩88,631 | ₩88,832 | +0.17% | 8.3만 |
| 2026.10.02 | ₩87,694 | ₩88,310 | ₩87,694 | ₩88,109 | +0.47% | 8.6만 |
| 2026.10.01 | ₩86,717 | ₩86,837 | ₩86,021 | ₩86,730 | +0.02% | 6.6만 |
| 2026.09.30 | ₩87,681 | ₩87,741 | ₩87,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,172 |
| -0.58% |
| 7.8만 |
| 2026.09.29 | ₩87,493 | ₩87,801 | ₩87,199 | ₩87,721 | +0.26% | 8.3만 |
|---|
| 2026.09.28 | ₩87,573 | ₩87,921 | ₩87,051 | ₩87,694 | +0.14% | 8.4만 |
|---|
| 2026.09.25 | ₩87,440 | ₩87,855 | ₩87,159 | ₩87,614 | +0.20% | 7.8만 |
|---|
| 2026.09.24 | ₩87,239 | ₩87,507 | ₩86,730 | ₩86,837 | -0.46% | 5.6만 |
|---|
| 2026.09.23 | ₩88,109 | ₩88,122 | ₩87,219 | ₩87,386 | -0.82% | 7만 |
|---|
| 2026.09.22 | ₩88,510 | ₩89,113 | ₩88,510 | ₩88,952 | +0.50% | 7.5만 |
|---|
| 2026.09.21 | ₩88,377 | ₩89,073 | ₩88,377 | ₩88,925 | +0.62% | 8.9만 |
|---|
| 2026.09.18 | ₩87,292 | ₩87,486 | ₩86,944 | ₩87,252 | -0.05% | 7.7만 |
|---|
| 2026.09.17 | ₩87,627 | ₩87,948 | ₩87,560 | ₩87,573 | -0.06% | 8.9만 |
|---|
| 2026.09.16 | ₩86,971 | ₩87,399 | ₩85,874 | ₩86,355 | -0.71% | 8.2만 |
|---|
| 2026.09.15 | ₩87,025 | ₩87,065 | ₩86,429 | ₩86,663 | -0.42% | 10만 |
|---|
| 2026.09.14 | ₩87,547 | ₩88,122 | ₩87,306 | ₩87,654 | +0.12% | 7.6만 |
|---|
| 2026.09.11 | ₩88,885 | ₩89,059 | ₩88,497 | ₩88,725 | -0.18% | 11.2만 |
|---|
| 2026.09.10 | ₩88,002 | ₩88,136 | ₩87,614 | ₩87,707 | -0.33% | 14.2만 |
|---|
| 2026.09.09 | ₩89,407 | ₩89,675 | ₩88,905 | ₩89,166 | -0.27% | 10.3만 |
|---|
| 2026.09.08 | ₩89,461 | ₩89,715 | ₩89,300 | ₩89,380 | -0.09% | 6.9만 |
|---|
| 2026.09.04 | ₩89,902 | ₩90,812 | ₩89,902 | ₩90,812 | +1.01% | 4.3만 |
|---|
| 2026.09.03 | ₩89,608 | ₩90,157 | ₩89,206 | ₩90,076 | +0.52% | 8만 |
|---|
| 2026.09.02 | ₩88,939 | ₩89,407 | ₩88,872 | ₩89,394 | +0.51% | 7.2만 |
|---|
| 2026.09.01 | ₩89,086 | ₩89,528 | ₩88,718 | ₩88,939 | -0.17% | 9.1만 |
|---|
| 2026.08.31 | ₩89,220 | ₩89,260 | ₩88,617 | ₩88,885 | -0.38% | 8만 |
|---|
| 2026.08.28 | ₩89,595 | ₩89,675 | ₩88,631 | ₩89,032 | -0.63% | 9만 |
|---|
| 2026.08.27 | ₩88,698 | ₩88,952 | ₩88,323 | ₩88,952 | +0.29% | 9.2만 |
|---|
| 2026.08.26 | ₩88,671 | ₩88,751 | ₩88,390 | ₩88,484 | -0.21% | 7.6만 |
|---|
| 2026.08.25 | ₩88,042 | ₩88,551 | ₩87,888 | ₩88,510 | +0.53% | 8.2만 |
|---|
| 2026.08.24 | ₩87,225 | ₩87,225 | ₩86,677 | ₩87,051 | -0.20% | 9.5만 |
|---|
| 2026.08.21 | ₩87,346 | ₩87,466 | ₩87,058 | ₩87,212 | -0.15% | 10.1만 |
|---|
| 2026.08.20 | ₩86,382 | ₩86,918 | ₩86,222 | ₩86,770 | +0.45% | 7.8만 |
|---|
| 2026.08.19 | ₩87,333 | ₩87,614 | ₩86,851 | ₩87,078 | -0.29% | 6만 |
|---|
| 2026.08.18 | ₩87,038 | ₩87,065 | ₩86,342 | ₩86,342 | -0.80% | 8.3만 |
|---|
| 2026.08.17 | ₩88,189 | ₩88,912 | ₩88,189 | ₩88,256 | +0.08% | 8.3만 |
|---|
| 2026.08.14 | ₩87,841 | ₩88,216 | ₩87,607 | ₩87,761 | -0.09% | 8.1만 |
|---|
| 2026.08.13 | ₩87,587 | ₩88,022 | ₩87,319 | ₩87,654 | +0.08% | 11.5만 |
|---|
| 2026.08.12 | ₩88,095 | ₩88,209 | ₩87,747 | ₩88,015 | -0.09% | 8.1만 |
|---|
| 2026.08.11 | ₩87,573 | ₩87,753 | ₩87,078 | ₩87,225 | -0.40% | 7.4만 |
|---|
| 2026.08.10 | ₩87,547 | ₩87,614 | ₩87,299 | ₩87,426 | -0.14% | 11.1만 |
|---|
| 2026.08.07 | ₩87,587 | ₩87,654 | ₩86,864 | ₩87,654 | +0.08% | 11.3만 |
|---|
| 2026.08.06 | ₩86,530 | ₩87,359 | ₩86,409 | ₩86,864 | +0.39% | 5.4만 |
|---|
| 2026.08.05 | ₩86,864 | ₩87,118 | ₩86,650 | ₩86,770 | -0.11% | 9.9만 |
|---|
| 2026.08.04 | ₩85,914 | ₩87,105 | ₩85,914 | ₩86,998 | +1.26% | 12.1만 |
|---|
| 2026.08.03 | ₩83,531 | ₩84,428 | ₩83,277 | ₩84,348 | +0.98% | 14만 |
|---|
| 2026.07.31 | ₩84,134 | ₩84,134 | ₩82,742 | ₩83,304 | -0.99% | 17.4만 |
|---|
| 2026.07.30 | ₩82,514 | ₩83,933 | ₩82,514 | ₩83,933 | +1.72% | 11.3만 |
|---|
| 2026.07.29 | ₩82,099 | ₩82,862 | ₩80,921 | ₩81,283 | -0.99% | 12.1만 |
|---|
| 2026.07.28 | ₩82,648 | ₩83,357 | ₩82,139 | ₩82,943 | +0.36% | 14.7만 |
|---|
| 2026.07.27 | ₩84,776 | ₩84,776 | ₩83,812 | ₩84,495 | -0.33% | 15.1만 |
|---|
| 2026.07.24 | ₩84,776 | ₩85,071 | ₩84,160 | ₩84,160 | -0.73% | 7.9만 |
|---|
| 2026.07.23 | ₩85,204 | ₩85,552 | ₩84,582 | ₩85,030 | -0.20% | 8.9만 |
|---|
| 2026.07.22 | ₩85,124 | ₩85,860 | ₩85,124 | ₩85,700 | +0.68% | 14만 |
|---|
| 2026.07.21 | ₩84,830 | ₩85,298 | ₩84,455 | ₩85,124 | +0.35% | 14.2만 |
|---|
| 2026.07.20 | ₩83,759 | ₩84,040 | ₩83,250 | ₩83,250 | -0.61% | 6.6만 |
|---|
| 2026.07.17 | ₩83,464 | ₩84,815 | ₩83,090 | ₩84,227 | +0.91% | 17.2만 |
|---|
| 2026.07.16 | ₩85,753 | ₩86,018 | ₩85,332 | ₩85,499 | -0.30% | 11.5만 |
|---|
| 2026.07.15 | ₩86,556 | ₩86,556 | ₩85,204 | ₩86,208 | -0.40% | 14.5만 |
|---|
| 2026.07.14 | ₩85,887 | ₩86,262 | ₩85,552 | ₩85,967 | +0.09% | 9.4만 |
|---|
| 2026.07.13 | ₩86,583 | ₩86,650 | ₩85,660 | ₩85,914 | -0.77% | 10.6만 |
|---|
| 2026.07.10 | ₩87,011 | ₩87,841 | ₩86,944 | ₩87,841 | +0.95% | 9.9만 |
|---|
| 2026.07.09 | ₩86,543 | ₩86,958 | ₩86,155 | ₩86,690 | +0.17% | 6.1만 |
|---|
| 2026.07.08 | ₩85,954 | ₩86,637 | ₩85,372 | ₩86,476 | +0.61% | 5.3만 |
|---|
| 2026.07.07 | ₩86,811 | ₩86,971 | ₩85,941 | ₩86,476 | -0.39% | 10만 |
|---|
| 2026.07.06 | ₩88,162 | ₩88,658 | ₩88,069 | ₩88,524 | +0.41% | 9.6만 |
|---|
| 2026.07.02 | ₩87,279 | ₩88,075 | ₩85,820 | ₩86,797 | -0.55% | 14.8만 |
|---|
| 2026.07.01 | ₩86,570 | ₩86,931 | ₩86,128 | ₩86,128 | -0.51% | 14.3만 |
|---|
| 2026.06.30 | ₩86,891 | ₩88,109 | ₩86,717 | ₩87,801 | +1.05% | 14만 |
|---|
| 2026.06.29 | ₩86,248 | ₩87,172 | ₩85,459 | ₩87,011 | +0.88% | 14.9만 |
|---|
| 2026.06.26 | ₩85,325 | ₩86,396 | ₩85,151 | ₩85,994 | +0.78% | 18.8만 |
|---|
| 2026.06.25 | ₩87,640 | ₩87,667 | ₩86,355 | ₩86,784 | -0.98% | 7.4만 |
|---|
| 2026.06.24 | ₩87,051 | ₩87,279 | ₩86,396 | ₩87,051 | 0.00% | 7.8만 |
|---|
| 2026.06.23 | ₩87,333 | ₩88,256 | ₩87,259 | ₩87,266 | -0.08% | 12.3만 |
|---|
| 2026.06.22 | ₩91,120 | ₩91,549 | ₩91,007 | ₩91,147 | +0.03% | 9.7만 |
|---|
| 2026.06.18 | ₩91,227 | ₩91,669 | ₩91,094 | ₩91,495 | +0.29% | 5.9만 |
|---|
| 2026.06.17 | ₩91,816 | ₩91,883 | ₩90,063 | ₩90,063 | -1.91% | 8.7만 |
|---|
| 2026.06.16 | ₩91,910 | ₩91,923 | ₩91,053 | ₩91,227 | -0.74% | 9.6만 |
|---|
| 2026.06.15 | ₩91,883 | ₩92,285 | ₩91,763 | ₩92,030 | +0.16% | 6.5만 |
|---|
| 2026.06.12 | ₩89,287 | ₩89,862 | ₩88,725 | ₩89,434 | +0.16% | 12.7만 |
|---|
| 2026.06.11 | ₩86,329 | ₩89,153 | ₩86,329 | ₩89,153 | +3.27% | 12.1만 |
|---|
| 2026.06.10 | ₩86,222 | ₩87,212 | ₩85,392 | ₩85,512 | -0.82% | 10.5만 |
|---|
| 2026.06.09 | ₩88,136 | ₩88,256 | ₩84,903 | ₩86,355 | -2.02% | 9.1만 |
|---|
| 2026.06.08 | ₩87,159 | ₩87,406 | ₩86,730 | ₩86,837 | -0.37% | 10.4만 |
|---|
| 2026.06.05 | ₩88,617 | ₩88,631 | ₩86,074 | ₩86,289 | -2.63% | 7만 |
|---|
| 2026.06.04 | ₩90,357 | ₩90,866 | ₩90,023 | ₩90,746 | +0.43% | 5.5만 |
|---|
| 2026.06.03 | ₩91,482 | ₩91,482 | ₩90,859 | ₩91,053 | -0.47% | 4.3만 |
|---|
| 2026.06.02 | ₩91,602 | ₩92,184 | ₩91,308 | ₩92,184 | +0.64% | 6.3만 |
|---|
| 2026.06.01 | ₩91,482 | ₩92,432 | ₩91,147 | ₩92,312 | +0.91% | 6.4만 |
|---|
| 2026.05.29 | ₩91,067 | ₩91,254 | ₩90,625 | ₩90,625 | -0.49% | 7.9만 |
|---|
| 2026.05.28 | ₩89,702 | ₩90,866 | ₩89,340 | ₩90,665 | +1.07% | 7.5만 |
|---|
| 2026.05.27 | ₩90,973 | ₩90,973 | ₩90,036 | ₩90,384 | -0.65% | 6.4만 |
|---|
| 2026.05.26 | ₩91,160 | ₩91,776 | ₩91,160 | ₩91,656 | +0.54% | 7.6만 |
|---|
| 2026.05.22 | ₩88,845 | ₩89,126 | ₩88,596 | ₩88,711 | -0.15% | 6.4만 |
|---|
| 2026.05.21 | ₩87,239 | ₩88,334 | ₩86,985 | ₩87,908 | +0.77% | 6.2만 |
|---|
| 2026.05.20 | ₩85,780 | ₩87,038 | ₩85,593 | ₩87,038 | +1.47% | 10.1만 |
|---|
| 2026.05.19 | ₩85,004 | ₩86,408 | ₩84,990 | ₩85,900 | +1.05% | 6.3만 |
|---|
| 2026.05.18 | ₩87,373 | ₩87,616 | ₩86,248 | ₩86,944 | -0.49% | 10.4만 |
|---|
| 2026.05.15 | ₩87,547 | ₩87,841 | ₩87,065 | ₩87,453 | -0.11% | 8.8만 |
|---|
| 2026.05.14 | ₩89,835 | ₩90,050 | ₩89,521 | ₩89,942 | +0.12% | 6.4만 |
|---|
| 2026.05.13 | ₩89,273 | ₩90,130 | ₩89,180 | ₩89,822 | +0.61% | 5.3만 |
|---|
| 2026.05.12 | ₩89,046 | ₩89,206 | ₩87,814 | ₩88,738 | -0.35% | 4.6만 |
|---|
| 2026.05.11 | ₩90,652 | ₩90,799 | ₩90,371 | ₩90,598 | -0.06% | 4.4만 |
|---|
| 2026.05.08 | ₩89,983 | ₩90,732 | ₩89,983 | ₩90,652 | +0.74% | 4.1만 |
|---|
| 2026.05.07 | ₩90,572 | ₩90,576 | ₩89,233 | ₩89,354 | -1.34% | 4.9만 |
|---|
| 2026.05.06 | ₩89,768 | ₩90,130 | ₩89,300 | ₩90,090 | +0.36% | 8.6만 |
|---|
| 2026.05.05 | ₩88,269 | ₩88,899 | ₩88,269 | ₩88,684 | +0.47% | 8.3만 |
|---|
| 2026.05.04 | ₩87,212 | ₩87,801 | ₩86,701 | ₩86,730 | -0.55% | 13.9만 |
|---|
| 2026.05.01 | ₩87,466 | ₩88,310 | ₩87,466 | ₩87,573 | +0.12% | 6.5만 |
|---|
| 2026.04.30 | ₩86,422 | ₩87,761 | ₩86,329 | ₩87,493 | +1.24% | 6.7만 |
|---|
| 2026.04.29 | ₩86,663 | ₩86,663 | ₩85,686 | ₩85,780 | -1.02% | 6.5만 |
|---|
| 2026.04.28 | ₩86,048 | ₩86,329 | ₩85,780 | ₩86,302 | +0.30% | 4.1만 |
|---|
| 2026.04.27 | ₩86,436 | ₩86,690 | ₩86,101 | ₩86,235 | -0.23% | 6.1만 |
|---|
| 2026.04.24 | ₩86,770 | ₩87,199 | ₩86,396 | ₩86,985 | +0.25% | 6.7만 |
|---|
| 2026.04.23 | ₩86,503 | ₩86,849 | ₩85,245 | ₩86,008 | -0.57% | 11.7만 |
|---|
| 2026.04.22 | ₩87,333 | ₩87,868 | ₩87,333 | ₩87,640 | +0.35% | 6.1만 |
|---|
| 2026.04.21 | ₩87,614 | ₩87,733 | ₩86,155 | ₩86,182 | -1.63% | 13.2만 |
|---|
| 2026.04.20 | ₩87,614 | ₩87,694 | ₩87,125 | ₩87,640 | +0.03% | 6.7만 |
|---|
| 2026.04.17 | ₩87,654 | ₩88,725 | ₩87,654 | ₩88,136 | +0.55% | 8.2만 |
|---|
| 2026.04.16 | ₩86,355 | ₩86,663 | ₩86,139 | ₩86,449 | +0.11% | 8.2만 |
|---|
| 2026.04.15 | ₩86,048 | ₩86,315 | ₩85,780 | ₩86,182 | +0.16% | 6.5만 |
|---|
| 2026.04.14 | ₩85,994 | ₩86,596 | ₩85,903 | ₩86,476 | +0.56% | 7.8만 |
|---|
| 2026.04.13 | ₩84,522 | ₩85,660 | ₩84,214 | ₩85,660 | +1.35% | 8.3만 |
|---|
| 2026.04.10 | ₩85,071 | ₩85,298 | ₩84,669 | ₩84,843 | -0.27% | 6.4만 |
|---|
| 2026.04.09 | ₩84,080 | ₩84,830 | ₩83,598 | ₩84,642 | +0.67% | 7.4만 |
|---|
| 2026.04.08 | ₩84,388 | ₩84,709 | ₩83,855 | ₩84,334 | -0.06% | 7.9만 |
|---|
| 2026.04.07 | ₩80,560 | ₩80,801 | ₩79,503 | ₩80,801 | +0.30% | 8.2만 |
|---|
| 2026.04.06 | ₩80,520 | ₩81,015 | ₩80,306 | ₩80,614 | +0.12% | 6.5만 |
|---|
| 2026.04.02 | ₩79,088 | ₩80,547 | ₩78,874 | ₩80,359 | +1.61% | 7.6만 |
|---|
| 2026.04.01 | ₩80,587 | ₩81,162 | ₩80,346 | ₩80,480 | -0.13% | 17.6만 |
|---|
| 2026.03.31 | ₩78,044 | ₩80,279 | ₩78,044 | ₩80,279 | +2.86% | 11.7만 |
|---|
| 2026.03.30 | ₩78,847 | ₩78,994 | ₩77,656 | ₩77,937 | -1.15% | 27.6만 |
|---|
| 2026.03.27 | ₩78,954 | ₩79,441 | ₩78,401 | ₩78,593 | -0.46% | 7.6만 |
|---|
| 2026.03.26 | ₩79,677 | ₩80,120 | ₩78,486 | ₩78,726 | -1.19% | 10.2만 |
|---|
| 2026.03.25 | ₩80,881 | ₩81,510 | ₩80,881 | ₩81,243 | +0.45% | 5.7만 |
|---|
| 2026.03.24 | ₩78,874 | ₩79,837 | ₩78,860 | ₩79,516 | +0.81% | 9.6만 |
|---|
| 2026.03.23 | ₩79,663 | ₩81,049 | ₩79,595 | ₩80,373 | +0.89% | 10.4만 |
|---|
| 2026.03.20 | ₩80,681 | ₩80,681 | ₩78,486 | ₩78,767 | -2.37% | 13.9만 |
|---|
| 2026.03.19 | ₩79,998 | ₩81,644 | ₩79,717 | ₩81,269 | +1.59% | 6.4만 |
|---|
| 2026.03.18 | ₩81,979 | ₩82,151 | ₩80,895 | ₩81,002 | -1.19% | 5.4만 |
|---|
| 2026.03.17 | ₩82,648 | ₩82,860 | ₩82,233 | ₩82,421 | -0.28% | 5.2만 |
|---|
| 2026.03.16 | ₩81,417 | ₩81,965 | ₩81,256 | ₩81,805 | +0.48% | 10.1만 |
|---|
| 2026.03.13 | ₩81,109 | ₩81,858 | ₩79,998 | ₩80,252 | -1.06% | 9.5만 |
|---|
| 2026.03.12 | ₩82,193 | ₩82,193 | ₩80,654 | ₩80,841 | -1.64% | 11.2만 |
|---|
| 2026.03.11 | ₩82,407 | ₩82,916 | ₩82,073 | ₩82,434 | +0.03% | 9.6만 |
|---|
| 2026.03.10 | ₩82,434 | ₩83,638 | ₩81,925 | ₩82,126 | -0.37% | 11.3만 |
|---|
| 2026.03.09 | ₩80,520 | ₩82,487 | ₩79,951 | ₩82,487 | +2.44% | 13.2만 |
|---|
| 2026.03.06 | ₩80,948 | ₩81,778 | ₩80,627 | ₩81,310 | +0.45% | 31.9만 |
|---|
| 2026.03.05 | ₩82,421 | ₩82,889 | ₩80,881 | ₩81,577 | -1.02% | 14.6만 |
|---|
| 2026.03.04 | ₩82,568 | ₩83,960 | ₩82,474 | ₩83,424 | +1.04% | 17.2만 |
|---|
| 2026.03.03 | ₩83,036 | ₩83,766 | ₩81,336 | ₩83,505 | +0.56% | 23.9만 |
|---|
| 2026.03.02 | ₩86,663 | ₩87,630 | ₩86,456 | ₩87,359 | +0.80% | 25.2만 |
|---|
| 2026.02.27 | ₩88,363 | ₩88,658 | ₩88,136 | ₩88,551 | +0.21% | 8.3만 |
|---|
| 2026.02.26 | ₩89,354 | ₩89,354 | ₩88,136 | ₩88,751 | -0.67% | 21.1만 |
|---|
| 2026.02.25 | ₩89,514 | ₩89,688 | ₩89,113 | ₩89,574 | +0.07% | 183.5만 |
|---|
| 2026.02.24 | ₩88,243 | ₩88,912 | ₩88,243 | ₩88,671 | +0.49% | 5.5만 |
|---|
| 2026.02.23 | ₩88,216 | ₩88,522 | ₩87,640 | ₩87,868 | -0.39% | 10.1만 |
|---|
| 2026.02.20 | ₩86,757 | ₩88,617 | ₩86,757 | ₩88,505 | +2.01% | 8.4만 |
|---|
| 2026.02.19 | ₩86,463 | ₩86,677 | ₩85,941 | ₩86,677 | +0.25% | 6.3만 |
|---|
| 2026.02.18 | ₩86,998 | ₩87,292 | ₩86,596 | ₩86,958 | -0.05% | 15.2만 |
|---|
| 2026.02.17 | ₩86,128 | ₩86,730 | ₩85,593 | ₩86,596 | +0.54% | 9.1만 |
|---|
| 2026.02.13 | ₩86,208 | ₩86,837 | ₩85,660 | ₩86,570 | +0.42% | 8.7만 |
|---|
| 2026.02.12 | ₩87,734 | ₩87,734 | ₩86,155 | ₩86,463 | -1.45% | 7.9만 |
|---|
| 2026.02.11 | ₩86,770 | ₩87,279 | ₩86,369 | ₩87,266 | +0.57% | 6.3만 |
|---|
| 2026.02.10 | ₩85,941 | ₩86,101 | ₩85,753 | ₩85,860 | -0.09% | 12.7만 |
|---|
| 2026.02.09 | ₩85,124 | ₩85,887 | ₩84,910 | ₩85,767 | +0.75% | 7.3만 |
|---|
| 2026.02.06 | ₩83,812 | ₩84,977 | ₩83,812 | ₩84,977 | +1.39% | 5.7만 |
|---|
| 2026.02.05 | ₩83,705 | ₩84,094 | ₩83,143 | ₩83,344 | -0.43% | 10만 |
|---|
| 2026.02.04 | ₩84,937 | ₩85,084 | ₩83,719 | ₩84,120 | -0.96% | 34.2만 |
|---|
| 2026.02.03 | ₩84,000 | ₩84,281 | ₩83,317 | ₩83,946 | -0.06% | 7.6만 |
|---|
| 2026.02.02 | ₩82,474 | ₩83,652 | ₩82,474 | ₩83,598 | +1.36% | 4.9만 |
|---|
| 2026.01.30 | ₩84,201 | ₩84,281 | ₩82,862 | ₩83,317 | -1.05% | 7.8만 |
|---|
| 2026.01.29 | ₩85,900 | ₩85,900 | ₩84,268 | ₩85,365 | -0.62% | 6.6만 |
|---|
| 2026.01.28 | ₩85,459 | ₩85,459 | ₩84,843 | ₩85,365 | -0.11% | 4.1만 |
|---|
| 2026.01.27 | ₩84,401 | ₩85,057 | ₩84,328 | ₩85,044 | +0.76% | 17.9만 |
|---|
| 2026.01.26 | ₩83,531 | ₩84,073 | ₩83,531 | ₩83,866 | +0.40% | 9.3만 |
|---|
| 2026.01.23 | ₩82,755 | ₩83,438 | ₩82,534 | ₩83,438 | +0.82% | 5.7만 |
|---|
| 2026.01.22 | ₩83,157 | ₩83,331 | ₩82,845 | ₩83,076 | -0.10% | 11.4만 |
|---|
| 2026.01.21 | ₩82,032 | ₩82,795 | ₩82,032 | ₩82,648 | +0.75% | 236.6만 |
|---|
| 2026.01.20 | ₩81,684 | ₩81,979 | ₩81,377 | ₩81,537 | -0.18% | 19.8만 |
|---|
| 2026.01.16 | ₩81,658 | ₩81,658 | ₩81,136 | ₩81,377 | -0.34% | 5.2만 |
|---|
| 2026.01.15 | ₩81,939 | ₩82,273 | ₩81,858 | ₩81,912 | -0.03% | 3.5만 |
|---|
| 2026.01.14 | ₩81,457 | ₩81,711 | ₩81,256 | ₩81,711 | +0.31% | 5만 |
|---|
| 2026.01.13 | ₩81,310 | ₩81,310 | ₩80,881 | ₩81,055 | -0.31% | 13.5만 |
|---|
| 2026.01.12 | ₩80,573 | ₩81,350 | ₩80,493 | ₩81,296 | +0.90% | 9.4만 |
|---|
| 2026.01.09 | ₩79,958 | ₩80,359 | ₩79,848 | ₩80,359 | +0.50% | 3.3만 |
|---|
| 2026.01.08 | ₩79,610 | ₩79,797 | ₩79,473 | ₩79,717 | +0.13% | 4.4만 |
|---|
| 2026.01.07 | ₩80,466 | ₩80,466 | ₩80,038 | ₩80,065 | -0.50% | 5.8만 |
|---|
| 2026.01.06 | ₩80,359 | ₩80,493 | ₩80,192 | ₩80,373 | +0.02% | 6.4만 |
|---|
| 2026.01.05 | ₩79,248 | ₩79,690 | ₩79,099 | ₩79,650 | +0.51% | 6.9만 |
|---|
| 2026.01.02 | ₩78,793 | ₩79,208 | ₩78,793 | ₩79,208 | +0.53% | 7.6만 |
|---|
| 2025.12.31 | ₩78,151 | ₩78,159 | ₩77,870 | ₩78,044 | -0.14% | 2.7만 |
|---|
| 2025.12.30 | ₩78,152 | ₩78,298 | ₩77,990 | ₩78,138 | -0.02% | 13.8만 |
|---|
| 2025.12.29 | ₩77,883 | ₩77,883 | ₩77,451 | ₩77,856 | -0.03% | 7.2만 |
|---|
| 2025.12.26 | ₩78,124 | ₩78,362 | ₩78,103 | ₩78,312 | +0.24% | 6.4만 |
|---|
| 2025.12.24 | ₩78,111 | ₩78,138 | ₩77,977 | ₩78,077 | -0.04% | 1.8만 |
|---|
| 2025.12.23 | ₩77,562 | ₩77,964 | ₩77,388 | ₩77,964 | +0.52% | 5.5만 |
|---|
| 2025.12.22 | ₩77,468 | ₩77,696 | ₩77,401 | ₩77,669 | +0.26% | 6.1만 |
|---|
| 2025.12.19 | ₩77,013 | ₩77,334 | ₩76,986 | ₩77,134 | +0.16% | 9.9만 |
|---|
| 2025.12.18 | ₩76,398 | ₩76,746 | ₩76,291 | ₩76,384 | -0.02% | 15.2만 |
|---|
| 2025.12.17 | ₩76,518 | ₩76,612 | ₩75,742 | ₩75,755 | -1.00% | 6.8만 |
|---|
| 2025.12.16 | ₩76,130 | ₩76,209 | ₩75,715 | ₩76,009 | -0.16% | 3.7만 |
|---|
| 2025.12.15 | ₩78,445 | ₩78,610 | ₩78,084 | ₩78,084 | -0.46% | 5.4만 |
|---|
| 2025.12.12 | ₩78,780 | ₩78,780 | ₩77,669 | ₩77,736 | -1.33% | 4.5만 |
|---|
| 2025.12.11 | ₩78,057 | ₩78,459 | ₩77,883 | ₩78,459 | +0.51% | 5만 |
|---|
| 2025.12.10 | ₩77,883 | ₩78,526 | ₩77,709 | ₩78,419 | +0.69% | 6.2만 |
|---|
| 2025.12.09 | ₩77,723 | ₩77,897 | ₩77,502 | ₩77,790 | +0.09% | 3.6만 |
|---|
| 2025.12.08 | ₩78,365 | ₩78,365 | ₩77,682 | ₩77,843 | -0.67% | 4.3만 |
|---|
| 2025.12.05 | ₩78,887 | ₩78,927 | ₩78,325 | ₩78,365 | -0.66% | 3.8만 |
|---|
| 2025.12.04 | ₩78,164 | ₩78,164 | ₩77,763 | ₩78,004 | -0.21% | 5만 |
|---|
| 2025.12.03 | ₩77,870 | ₩77,990 | ₩77,696 | ₩77,977 | +0.14% | 3.1만 |
|---|
| 2025.12.02 | ₩77,990 | ₩78,004 | ₩77,644 | ₩77,964 | -0.03% | 6.6만 |
|---|
| 2025.12.01 | ₩77,642 | ₩77,856 | ₩77,522 | ₩77,629 | -0.02% | 3.9만 |
|---|
| 2025.11.28 | ₩77,562 | ₩77,682 | ₩77,375 | ₩77,669 | +0.14% | 3.5만 |
|---|
| 2025.11.26 | ₩77,214 | ₩77,511 | ₩77,067 | ₩77,471 | +0.33% | 3만 |
|---|
| 2025.11.25 | ₩76,531 | ₩76,946 | ₩76,230 | ₩76,920 | +0.51% | 7.4만 |
|---|
| 2025.11.24 | ₩75,809 | ₩76,411 | ₩75,809 | ₩76,411 | +0.79% | 3.9만 |
|---|
| 2025.11.21 | ₩75,421 | ₩76,130 | ₩75,086 | ₩75,902 | +0.64% | 4.6만 |
|---|
| 2025.11.20 | ₩77,254 | ₩77,522 | ₩75,889 | ₩75,956 | -1.68% | 3.8만 |
|---|
| 2025.11.19 | ₩77,027 | ₩77,270 | ₩76,649 | ₩76,879 | -0.19% | 2.2만 |
|---|
| 2025.11.18 | ₩76,933 | ₩77,268 | ₩76,612 | ₩77,082 | +0.19% | 6.9만 |
|---|
| 2025.11.17 | ₩78,084 | ₩78,352 | ₩77,482 | ₩77,589 | -0.63% | 6.1만 |
|---|
| 2025.11.14 | ₩78,579 | ₩79,182 | ₩78,298 | ₩78,780 | +0.26% | 4.1만 |
|---|
| 2025.11.13 | ₩79,208 | ₩79,329 | ₩78,395 | ₩78,486 | -0.91% | 2.8만 |
|---|
| 2025.11.12 | ₩78,843 | ₩79,048 | ₩78,843 | ₩78,954 | +0.14% | 2.6만 |
|---|
| 2025.11.11 | ₩78,526 | ₩78,847 | ₩78,405 | ₩78,686 | +0.20% | 4.7만 |
|---|
| 2025.11.10 | ₩77,977 | ₩78,646 | ₩77,977 | ₩78,619 | +0.82% | 4.8만 |
|---|
| 2025.11.07 | ₩76,893 | ₩77,294 | ₩76,531 | ₩77,286 | +0.51% | 4.5만 |
|---|
| 2025.11.06 | ₩78,044 | ₩78,097 | ₩77,334 | ₩77,549 | -0.63% | 3.3만 |
|---|
| 2025.11.05 | ₩77,134 | ₩77,803 | ₩77,134 | ₩77,763 | +0.82% | 8.4만 |
|---|
| 2025.11.04 | ₩77,080 | ₩77,348 | ₩76,812 | ₩76,826 | -0.33% | 13.3만 |
|---|
| 2025.11.03 | ₩78,164 | ₩78,164 | ₩77,897 | ₩78,057 | -0.14% | 3.6만 |
|---|
| 2025.10.31 | ₩77,736 | ₩77,816 | ₩77,415 | ₩77,696 | -0.05% | 1.9만 |
|---|
| 2025.10.30 | ₩77,897 | ₩78,071 | ₩77,669 | ₩77,709 | -0.24% | 3.3만 |
|---|
| 2025.10.29 | ₩78,740 | ₩78,847 | ₩78,111 | ₩78,338 | -0.51% | 4.9만 |
|---|
| 2025.10.28 | ₩78,151 | ₩78,443 | ₩77,910 | ₩78,338 | +0.24% | 2.5만 |
|---|
| 2025.10.27 | ₩78,552 | ₩78,566 | ₩78,204 | ₩78,566 | +0.02% | 2.3만 |
|---|
| 2025.10.24 | ₩78,017 | ₩78,097 | ₩77,883 | ₩77,923 | -0.12% | 2.2만 |
|---|
| 2025.10.23 | ₩77,294 | ₩77,870 | ₩77,294 | ₩77,749 | +0.59% | 1.9만 |
|---|
| 2025.10.22 | ₩77,508 | ₩77,741 | ₩77,049 | ₩77,415 | -0.12% | 3.9만 |
|---|
| 2025.10.21 | ₩77,254 | ₩77,348 | ₩76,973 | ₩77,040 | -0.28% | 2.8만 |
|---|
| 2025.10.20 | ₩76,986 | ₩77,616 | ₩76,986 | ₩77,535 | +0.71% | 2.4만 |
|---|
| 2025.10.17 | ₩76,398 | ₩76,901 | ₩76,218 | ₩76,826 | +0.56% | 2.6만 |
|---|
| 2025.10.16 | ₩77,134 | ₩77,551 | ₩76,920 | ₩77,027 | -0.14% | 18만 |
|---|
| 2025.10.15 | ₩76,558 | ₩76,853 | ₩76,317 | ₩76,746 | +0.24% | 3만 |
|---|
| 2025.10.14 | ₩75,032 | ₩75,783 | ₩74,899 | ₩75,421 | +0.52% | 2.5만 |
|---|
| 2025.10.13 | ₩76,050 | ₩76,384 | ₩75,943 | ₩76,117 | +0.09% | 4.3만 |
|---|
| 2025.10.10 | ₩76,826 | ₩76,826 | ₩74,029 | ₩74,042 | -3.62% | 4.3만 |
|---|