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 | ₩87,467 | ₩87,735 | ₩87,307 | ₩87,735 | +0.31% | 3.9만 |
| 2026.10.08 | ₩87,119 | ₩87,414 | ₩86,517 | ₩86,785 | -0.38% | 8.8만 |
| 2026.10.07 | ₩87,922 | ₩88,163 | ₩87,588 | ₩87,976 | +0.06% | 5만 |
| 2026.10.06 | ₩89,234 | ₩89,287 | ₩88,866 | ₩88,926 | -0.34% | 6.7만 |
| 2026.10.05 | ₩88,672 | ₩89,067 | ₩88,618 | ₩88,819 | +0.17% | 8.3만 |
| 2026.10.02 | ₩87,681 | ₩88,297 | ₩87,681 | ₩88,096 | +0.47% | 8.6만 |
| 2026.10.01 | ₩86,705 | ₩86,825 | ₩86,009 | ₩86,718 | +0.02% | 6.6만 |
| 2026.09.30 | ₩87,668 | ₩87,728 | ₩86,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,160 |
| -0.58% |
| 7.8만 |
| 2026.09.29 | ₩87,481 | ₩87,789 | ₩87,186 | ₩87,708 | +0.26% | 8.3만 |
|---|
| 2026.09.28 | ₩87,561 | ₩87,909 | ₩87,039 | ₩87,681 | +0.14% | 8.4만 |
|---|
| 2026.09.25 | ₩87,427 | ₩87,842 | ₩87,146 | ₩87,601 | +0.20% | 7.8만 |
|---|
| 2026.09.24 | ₩87,226 | ₩87,494 | ₩86,718 | ₩86,825 | -0.46% | 5.6만 |
|---|
| 2026.09.23 | ₩88,096 | ₩88,110 | ₩87,206 | ₩87,374 | -0.82% | 7만 |
|---|
| 2026.09.22 | ₩88,498 | ₩89,100 | ₩88,498 | ₩88,939 | +0.50% | 7.5만 |
|---|
| 2026.09.21 | ₩88,364 | ₩89,060 | ₩88,364 | ₩88,913 | +0.62% | 8.9만 |
|---|
| 2026.09.18 | ₩87,280 | ₩87,474 | ₩86,932 | ₩87,240 | -0.05% | 7.7만 |
|---|
| 2026.09.17 | ₩87,615 | ₩87,936 | ₩87,548 | ₩87,561 | -0.06% | 8.9만 |
|---|
| 2026.09.16 | ₩86,959 | ₩87,387 | ₩85,861 | ₩86,343 | -0.71% | 8.2만 |
|---|
| 2026.09.15 | ₩87,012 | ₩87,053 | ₩86,417 | ₩86,651 | -0.42% | 10만 |
|---|
| 2026.09.14 | ₩87,534 | ₩88,110 | ₩87,293 | ₩87,641 | +0.12% | 7.6만 |
|---|
| 2026.09.11 | ₩88,873 | ₩89,046 | ₩88,484 | ₩88,712 | -0.18% | 11.2만 |
|---|
| 2026.09.10 | ₩87,989 | ₩88,123 | ₩87,601 | ₩87,695 | -0.33% | 14.2만 |
|---|
| 2026.09.09 | ₩89,394 | ₩89,662 | ₩88,893 | ₩89,154 | -0.27% | 10.3만 |
|---|
| 2026.09.08 | ₩89,448 | ₩89,702 | ₩89,287 | ₩89,368 | -0.09% | 6.9만 |
|---|
| 2026.09.04 | ₩89,890 | ₩90,800 | ₩89,890 | ₩90,800 | +1.01% | 4.3만 |
|---|
| 2026.09.03 | ₩89,595 | ₩90,144 | ₩89,194 | ₩90,064 | +0.52% | 8만 |
|---|
| 2026.09.02 | ₩88,926 | ₩89,394 | ₩88,859 | ₩89,381 | +0.51% | 7.2만 |
|---|
| 2026.09.01 | ₩89,073 | ₩89,515 | ₩88,705 | ₩88,926 | -0.17% | 9.1만 |
|---|
| 2026.08.31 | ₩89,207 | ₩89,247 | ₩88,605 | ₩88,873 | -0.38% | 8만 |
|---|
| 2026.08.28 | ₩89,582 | ₩89,662 | ₩88,618 | ₩89,020 | -0.63% | 9만 |
|---|
| 2026.08.27 | ₩88,685 | ₩88,939 | ₩88,310 | ₩88,939 | +0.29% | 9.2만 |
|---|
| 2026.08.26 | ₩88,658 | ₩88,739 | ₩88,377 | ₩88,471 | -0.21% | 7.6만 |
|---|
| 2026.08.25 | ₩88,029 | ₩88,538 | ₩87,876 | ₩88,498 | +0.53% | 8.2만 |
|---|
| 2026.08.24 | ₩87,213 | ₩87,213 | ₩86,664 | ₩87,039 | -0.20% | 9.5만 |
|---|
| 2026.08.21 | ₩87,334 | ₩87,454 | ₩87,046 | ₩87,200 | -0.15% | 10.1만 |
|---|
| 2026.08.20 | ₩86,370 | ₩86,905 | ₩86,209 | ₩86,758 | +0.45% | 7.8만 |
|---|
| 2026.08.19 | ₩87,320 | ₩87,601 | ₩86,838 | ₩87,066 | -0.29% | 6만 |
|---|
| 2026.08.18 | ₩87,026 | ₩87,053 | ₩86,330 | ₩86,330 | -0.80% | 8.3만 |
|---|
| 2026.08.17 | ₩88,177 | ₩88,899 | ₩88,177 | ₩88,244 | +0.08% | 8.3만 |
|---|
| 2026.08.14 | ₩87,829 | ₩88,203 | ₩87,595 | ₩87,748 | -0.09% | 8.1만 |
|---|
| 2026.08.13 | ₩87,574 | ₩88,009 | ₩87,307 | ₩87,641 | +0.08% | 11.5만 |
|---|
| 2026.08.12 | ₩88,083 | ₩88,197 | ₩87,735 | ₩88,003 | -0.09% | 8.1만 |
|---|
| 2026.08.11 | ₩87,561 | ₩87,740 | ₩87,066 | ₩87,213 | -0.40% | 7.4만 |
|---|
| 2026.08.10 | ₩87,534 | ₩87,601 | ₩87,287 | ₩87,414 | -0.14% | 11.1만 |
|---|
| 2026.08.07 | ₩87,574 | ₩87,641 | ₩86,852 | ₩87,641 | +0.08% | 11.3만 |
|---|
| 2026.08.06 | ₩86,517 | ₩87,347 | ₩86,397 | ₩86,852 | +0.39% | 5.4만 |
|---|
| 2026.08.05 | ₩86,852 | ₩87,106 | ₩86,638 | ₩86,758 | -0.11% | 9.9만 |
|---|
| 2026.08.04 | ₩85,902 | ₩87,093 | ₩85,902 | ₩86,986 | +1.26% | 12.1만 |
|---|
| 2026.08.03 | ₩83,520 | ₩84,416 | ₩83,265 | ₩84,336 | +0.98% | 14만 |
|---|
| 2026.07.31 | ₩84,122 | ₩84,122 | ₩82,730 | ₩83,292 | -0.99% | 17.4만 |
|---|
| 2026.07.30 | ₩82,502 | ₩83,921 | ₩82,502 | ₩83,921 | +1.72% | 11.3만 |
|---|
| 2026.07.29 | ₩82,088 | ₩82,850 | ₩80,910 | ₩81,271 | -0.99% | 12.1만 |
|---|
| 2026.07.28 | ₩82,636 | ₩83,346 | ₩82,128 | ₩82,931 | +0.36% | 14.7만 |
|---|
| 2026.07.27 | ₩84,764 | ₩84,764 | ₩83,801 | ₩84,483 | -0.33% | 15.1만 |
|---|
| 2026.07.24 | ₩84,764 | ₩85,059 | ₩84,149 | ₩84,149 | -0.73% | 7.9만 |
|---|
| 2026.07.23 | ₩85,192 | ₩85,540 | ₩84,570 | ₩85,018 | -0.20% | 8.9만 |
|---|
| 2026.07.22 | ₩85,112 | ₩85,848 | ₩85,112 | ₩85,688 | +0.68% | 14만 |
|---|
| 2026.07.21 | ₩84,818 | ₩85,286 | ₩84,443 | ₩85,112 | +0.35% | 14.2만 |
|---|
| 2026.07.20 | ₩83,747 | ₩84,028 | ₩83,239 | ₩83,239 | -0.61% | 6.6만 |
|---|
| 2026.07.17 | ₩83,453 | ₩84,803 | ₩83,078 | ₩84,215 | +0.91% | 17.2만 |
|---|
| 2026.07.16 | ₩85,741 | ₩86,006 | ₩85,319 | ₩85,487 | -0.30% | 11.5만 |
|---|
| 2026.07.15 | ₩86,544 | ₩86,544 | ₩85,192 | ₩86,196 | -0.40% | 14.5만 |
|---|
| 2026.07.14 | ₩85,875 | ₩86,250 | ₩85,540 | ₩85,955 | +0.09% | 9.4만 |
|---|
| 2026.07.13 | ₩86,571 | ₩86,638 | ₩85,647 | ₩85,902 | -0.77% | 10.6만 |
|---|
| 2026.07.10 | ₩86,999 | ₩87,829 | ₩86,932 | ₩87,829 | +0.95% | 9.9만 |
|---|
| 2026.07.09 | ₩86,531 | ₩86,945 | ₩86,143 | ₩86,678 | +0.17% | 6.1만 |
|---|
| 2026.07.08 | ₩85,942 | ₩86,624 | ₩85,360 | ₩86,464 | +0.61% | 5.3만 |
|---|
| 2026.07.07 | ₩86,798 | ₩86,959 | ₩85,928 | ₩86,464 | -0.39% | 10만 |
|---|
| 2026.07.06 | ₩88,150 | ₩88,645 | ₩88,056 | ₩88,511 | +0.41% | 9.6만 |
|---|
| 2026.07.02 | ₩87,267 | ₩88,063 | ₩85,808 | ₩86,785 | -0.55% | 14.8만 |
|---|
| 2026.07.01 | ₩86,557 | ₩86,919 | ₩86,116 | ₩86,116 | -0.51% | 14.3만 |
|---|
| 2026.06.30 | ₩86,879 | ₩88,096 | ₩86,705 | ₩87,789 | +1.05% | 14만 |
|---|
| 2026.06.29 | ₩86,236 | ₩87,160 | ₩85,447 | ₩86,999 | +0.88% | 14.9만 |
|---|
| 2026.06.26 | ₩85,313 | ₩86,383 | ₩85,139 | ₩85,982 | +0.78% | 18.8만 |
|---|
| 2026.06.25 | ₩87,628 | ₩87,655 | ₩86,343 | ₩86,771 | -0.98% | 7.4만 |
|---|
| 2026.06.24 | ₩87,039 | ₩87,267 | ₩86,383 | ₩87,039 | 0.00% | 7.8만 |
|---|
| 2026.06.23 | ₩87,320 | ₩88,244 | ₩87,247 | ₩87,253 | -0.08% | 12.3만 |
|---|
| 2026.06.22 | ₩91,107 | ₩91,536 | ₩90,994 | ₩91,134 | +0.03% | 9.7만 |
|---|
| 2026.06.18 | ₩91,214 | ₩91,656 | ₩91,081 | ₩91,482 | +0.29% | 5.9만 |
|---|
| 2026.06.17 | ₩91,803 | ₩91,870 | ₩90,050 | ₩90,050 | -1.91% | 8.7만 |
|---|
| 2026.06.16 | ₩91,897 | ₩91,910 | ₩91,040 | ₩91,214 | -0.74% | 9.6만 |
|---|
| 2026.06.15 | ₩91,870 | ₩92,272 | ₩91,750 | ₩92,017 | +0.16% | 6.5만 |
|---|
| 2026.06.12 | ₩89,274 | ₩89,849 | ₩88,712 | ₩89,421 | +0.16% | 12.7만 |
|---|
| 2026.06.11 | ₩86,316 | ₩89,140 | ₩86,316 | ₩89,140 | +3.27% | 12.1만 |
|---|
| 2026.06.10 | ₩86,209 | ₩87,200 | ₩85,380 | ₩85,500 | -0.82% | 10.5만 |
|---|
| 2026.06.09 | ₩88,123 | ₩88,244 | ₩84,891 | ₩86,343 | -2.02% | 9.1만 |
|---|
| 2026.06.08 | ₩87,146 | ₩87,394 | ₩86,718 | ₩86,825 | -0.37% | 10.4만 |
|---|
| 2026.06.05 | ₩88,605 | ₩88,618 | ₩86,062 | ₩86,276 | -2.63% | 7만 |
|---|
| 2026.06.04 | ₩90,345 | ₩90,853 | ₩90,010 | ₩90,733 | +0.43% | 5.5만 |
|---|
| 2026.06.03 | ₩91,469 | ₩91,469 | ₩90,846 | ₩91,040 | -0.47% | 4.3만 |
|---|
| 2026.06.02 | ₩91,589 | ₩92,171 | ₩91,295 | ₩92,171 | +0.64% | 6.3만 |
|---|
| 2026.06.01 | ₩91,469 | ₩92,419 | ₩91,134 | ₩92,298 | +0.91% | 6.4만 |
|---|
| 2026.05.29 | ₩91,054 | ₩91,241 | ₩90,612 | ₩90,612 | -0.49% | 7.9만 |
|---|
| 2026.05.28 | ₩89,689 | ₩90,853 | ₩89,328 | ₩90,652 | +1.07% | 7.5만 |
|---|
| 2026.05.27 | ₩90,960 | ₩90,960 | ₩90,023 | ₩90,371 | -0.65% | 6.4만 |
|---|
| 2026.05.26 | ₩91,148 | ₩91,763 | ₩91,148 | ₩91,643 | +0.54% | 7.6만 |
|---|
| 2026.05.22 | ₩88,832 | ₩89,113 | ₩88,583 | ₩88,699 | -0.15% | 6.4만 |
|---|
| 2026.05.21 | ₩87,226 | ₩88,321 | ₩86,972 | ₩87,896 | +0.77% | 6.2만 |
|---|
| 2026.05.20 | ₩85,768 | ₩87,026 | ₩85,580 | ₩87,026 | +1.47% | 10.1만 |
|---|
| 2026.05.19 | ₩84,992 | ₩86,395 | ₩84,978 | ₩85,888 | +1.05% | 6.3만 |
|---|
| 2026.05.18 | ₩87,360 | ₩87,604 | ₩86,236 | ₩86,932 | -0.49% | 10.4만 |
|---|
| 2026.05.15 | ₩87,534 | ₩87,829 | ₩87,053 | ₩87,441 | -0.11% | 8.8만 |
|---|
| 2026.05.14 | ₩89,823 | ₩90,037 | ₩89,508 | ₩89,930 | +0.12% | 6.4만 |
|---|
| 2026.05.13 | ₩89,261 | ₩90,117 | ₩89,167 | ₩89,809 | +0.61% | 5.3만 |
|---|
| 2026.05.12 | ₩89,033 | ₩89,194 | ₩87,802 | ₩88,725 | -0.35% | 4.6만 |
|---|
| 2026.05.11 | ₩90,639 | ₩90,786 | ₩90,358 | ₩90,585 | -0.06% | 4.4만 |
|---|
| 2026.05.08 | ₩89,970 | ₩90,719 | ₩89,970 | ₩90,639 | +0.74% | 4.1만 |
|---|
| 2026.05.07 | ₩90,559 | ₩90,563 | ₩89,220 | ₩89,341 | -1.34% | 4.9만 |
|---|
| 2026.05.06 | ₩89,756 | ₩90,117 | ₩89,287 | ₩90,077 | +0.36% | 8.6만 |
|---|
| 2026.05.05 | ₩88,257 | ₩88,886 | ₩88,257 | ₩88,672 | +0.47% | 8.3만 |
|---|
| 2026.05.04 | ₩87,200 | ₩87,789 | ₩86,689 | ₩86,718 | -0.55% | 13.9만 |
|---|
| 2026.05.01 | ₩87,454 | ₩88,297 | ₩87,454 | ₩87,561 | +0.12% | 6.5만 |
|---|
| 2026.04.30 | ₩86,410 | ₩87,748 | ₩86,316 | ₩87,481 | +1.24% | 6.7만 |
|---|
| 2026.04.29 | ₩86,651 | ₩86,651 | ₩85,674 | ₩85,768 | -1.02% | 6.5만 |
|---|
| 2026.04.28 | ₩86,035 | ₩86,316 | ₩85,768 | ₩86,290 | +0.30% | 4.1만 |
|---|
| 2026.04.27 | ₩86,424 | ₩86,678 | ₩86,089 | ₩86,223 | -0.23% | 6.1만 |
|---|
| 2026.04.24 | ₩86,758 | ₩87,186 | ₩86,383 | ₩86,972 | +0.25% | 6.7만 |
|---|
| 2026.04.23 | ₩86,490 | ₩86,837 | ₩85,233 | ₩85,995 | -0.57% | 11.7만 |
|---|
| 2026.04.22 | ₩87,320 | ₩87,855 | ₩87,320 | ₩87,628 | +0.35% | 6.1만 |
|---|
| 2026.04.21 | ₩87,601 | ₩87,720 | ₩86,143 | ₩86,169 | -1.63% | 13.2만 |
|---|
| 2026.04.20 | ₩87,601 | ₩87,681 | ₩87,113 | ₩87,628 | +0.03% | 6.7만 |
|---|
| 2026.04.17 | ₩87,641 | ₩88,712 | ₩87,641 | ₩88,123 | +0.55% | 8.2만 |
|---|
| 2026.04.16 | ₩86,343 | ₩86,651 | ₩86,126 | ₩86,437 | +0.11% | 8.2만 |
|---|
| 2026.04.15 | ₩86,035 | ₩86,303 | ₩85,768 | ₩86,169 | +0.16% | 6.5만 |
|---|
| 2026.04.14 | ₩85,982 | ₩86,584 | ₩85,891 | ₩86,464 | +0.56% | 7.8만 |
|---|
| 2026.04.13 | ₩84,510 | ₩85,647 | ₩84,202 | ₩85,647 | +1.35% | 8.3만 |
|---|
| 2026.04.10 | ₩85,059 | ₩85,286 | ₩84,657 | ₩84,831 | -0.27% | 6.4만 |
|---|
| 2026.04.09 | ₩84,068 | ₩84,818 | ₩83,586 | ₩84,630 | +0.67% | 7.4만 |
|---|
| 2026.04.08 | ₩84,376 | ₩84,697 | ₩83,843 | ₩84,323 | -0.06% | 7.9만 |
|---|
| 2026.04.07 | ₩80,549 | ₩80,790 | ₩79,491 | ₩80,790 | +0.30% | 8.2만 |
|---|
| 2026.04.06 | ₩80,509 | ₩81,004 | ₩80,294 | ₩80,602 | +0.12% | 6.5만 |
|---|
| 2026.04.02 | ₩79,077 | ₩80,535 | ₩78,862 | ₩80,348 | +1.61% | 7.6만 |
|---|
| 2026.04.01 | ₩80,575 | ₩81,151 | ₩80,335 | ₩80,468 | -0.13% | 17.6만 |
|---|
| 2026.03.31 | ₩78,033 | ₩80,268 | ₩78,033 | ₩80,268 | +2.86% | 11.7만 |
|---|
| 2026.03.30 | ₩78,836 | ₩78,983 | ₩77,645 | ₩77,926 | -1.15% | 27.6만 |
|---|
| 2026.03.27 | ₩78,943 | ₩79,430 | ₩78,390 | ₩78,581 | -0.46% | 7.6만 |
|---|
| 2026.03.26 | ₩79,665 | ₩80,108 | ₩78,474 | ₩78,715 | -1.19% | 10.2만 |
|---|
| 2026.03.25 | ₩80,870 | ₩81,499 | ₩80,870 | ₩81,231 | +0.45% | 5.7만 |
|---|
| 2026.03.24 | ₩78,862 | ₩79,826 | ₩78,849 | ₩79,505 | +0.81% | 9.6만 |
|---|
| 2026.03.23 | ₩79,652 | ₩81,037 | ₩79,584 | ₩80,361 | +0.89% | 10.4만 |
|---|
| 2026.03.20 | ₩80,669 | ₩80,669 | ₩78,474 | ₩78,755 | -2.37% | 13.9만 |
|---|
| 2026.03.19 | ₩79,987 | ₩81,633 | ₩79,706 | ₩81,258 | +1.59% | 6.4만 |
|---|
| 2026.03.18 | ₩81,967 | ₩82,140 | ₩80,883 | ₩80,990 | -1.19% | 5.4만 |
|---|
| 2026.03.17 | ₩82,636 | ₩82,848 | ₩82,221 | ₩82,409 | -0.28% | 5.2만 |
|---|
| 2026.03.16 | ₩81,405 | ₩81,954 | ₩81,245 | ₩81,793 | +0.48% | 10.1만 |
|---|
| 2026.03.13 | ₩81,097 | ₩81,847 | ₩79,987 | ₩80,241 | -1.06% | 9.5만 |
|---|
| 2026.03.12 | ₩82,181 | ₩82,181 | ₩80,642 | ₩80,830 | -1.64% | 11.2만 |
|---|
| 2026.03.11 | ₩82,395 | ₩82,904 | ₩82,061 | ₩82,422 | +0.03% | 9.6만 |
|---|
| 2026.03.10 | ₩82,422 | ₩83,627 | ₩81,914 | ₩82,114 | -0.37% | 11.3만 |
|---|
| 2026.03.09 | ₩80,509 | ₩82,476 | ₩79,940 | ₩82,476 | +2.44% | 13.2만 |
|---|
| 2026.03.06 | ₩80,937 | ₩81,766 | ₩80,616 | ₩81,298 | +0.45% | 31.9만 |
|---|
| 2026.03.05 | ₩82,409 | ₩82,877 | ₩80,870 | ₩81,566 | -1.02% | 14.6만 |
|---|
| 2026.03.04 | ₩82,556 | ₩83,948 | ₩82,462 | ₩83,413 | +1.04% | 17.2만 |
|---|
| 2026.03.03 | ₩83,024 | ₩83,754 | ₩81,325 | ₩83,493 | +0.56% | 23.9만 |
|---|
| 2026.03.02 | ₩86,651 | ₩87,617 | ₩86,444 | ₩87,347 | +0.80% | 25.2만 |
|---|
| 2026.02.27 | ₩88,351 | ₩88,645 | ₩88,123 | ₩88,538 | +0.21% | 8.3만 |
|---|
| 2026.02.26 | ₩89,341 | ₩89,341 | ₩88,123 | ₩88,739 | -0.67% | 21.1만 |
|---|
| 2026.02.25 | ₩89,501 | ₩89,675 | ₩89,100 | ₩89,562 | +0.07% | 183.5만 |
|---|
| 2026.02.24 | ₩88,230 | ₩88,899 | ₩88,230 | ₩88,658 | +0.49% | 5.5만 |
|---|
| 2026.02.23 | ₩88,203 | ₩88,510 | ₩87,628 | ₩87,855 | -0.39% | 10.1만 |
|---|
| 2026.02.20 | ₩86,745 | ₩88,605 | ₩86,745 | ₩88,492 | +2.01% | 8.4만 |
|---|
| 2026.02.19 | ₩86,450 | ₩86,664 | ₩85,928 | ₩86,664 | +0.25% | 6.3만 |
|---|
| 2026.02.18 | ₩86,986 | ₩87,280 | ₩86,584 | ₩86,945 | -0.05% | 15.2만 |
|---|
| 2026.02.17 | ₩86,116 | ₩86,718 | ₩85,580 | ₩86,584 | +0.54% | 9.1만 |
|---|
| 2026.02.13 | ₩86,196 | ₩86,825 | ₩85,647 | ₩86,557 | +0.42% | 8.7만 |
|---|
| 2026.02.12 | ₩87,722 | ₩87,722 | ₩86,143 | ₩86,450 | -1.45% | 7.9만 |
|---|
| 2026.02.11 | ₩86,758 | ₩87,267 | ₩86,357 | ₩87,253 | +0.57% | 6.3만 |
|---|
| 2026.02.10 | ₩85,928 | ₩86,089 | ₩85,741 | ₩85,848 | -0.09% | 12.7만 |
|---|
| 2026.02.09 | ₩85,112 | ₩85,875 | ₩84,898 | ₩85,754 | +0.75% | 7.3만 |
|---|
| 2026.02.06 | ₩83,801 | ₩84,965 | ₩83,801 | ₩84,965 | +1.39% | 5.7만 |
|---|
| 2026.02.05 | ₩83,694 | ₩84,082 | ₩83,131 | ₩83,332 | -0.43% | 10만 |
|---|
| 2026.02.04 | ₩84,925 | ₩85,072 | ₩83,707 | ₩84,108 | -0.96% | 34.2만 |
|---|
| 2026.02.03 | ₩83,988 | ₩84,269 | ₩83,305 | ₩83,934 | -0.06% | 7.6만 |
|---|
| 2026.02.02 | ₩82,462 | ₩83,640 | ₩82,462 | ₩83,586 | +1.36% | 4.9만 |
|---|
| 2026.01.30 | ₩84,189 | ₩84,269 | ₩82,850 | ₩83,305 | -1.05% | 7.8만 |
|---|
| 2026.01.29 | ₩85,888 | ₩85,888 | ₩84,256 | ₩85,353 | -0.62% | 6.6만 |
|---|
| 2026.01.28 | ₩85,447 | ₩85,447 | ₩84,831 | ₩85,353 | -0.11% | 4.1만 |
|---|
| 2026.01.27 | ₩84,389 | ₩85,045 | ₩84,316 | ₩85,032 | +0.76% | 17.9만 |
|---|
| 2026.01.26 | ₩83,520 | ₩84,062 | ₩83,520 | ₩83,854 | +0.40% | 9.3만 |
|---|
| 2026.01.23 | ₩82,743 | ₩83,426 | ₩82,523 | ₩83,426 | +0.82% | 5.7만 |
|---|
| 2026.01.22 | ₩83,145 | ₩83,319 | ₩82,833 | ₩83,065 | -0.10% | 11.4만 |
|---|
| 2026.01.21 | ₩82,021 | ₩82,784 | ₩82,021 | ₩82,636 | +0.75% | 236.6만 |
|---|
| 2026.01.20 | ₩81,673 | ₩81,967 | ₩81,365 | ₩81,526 | -0.18% | 19.8만 |
|---|
| 2026.01.16 | ₩81,646 | ₩81,646 | ₩81,124 | ₩81,365 | -0.34% | 5.2만 |
|---|
| 2026.01.15 | ₩81,927 | ₩82,262 | ₩81,847 | ₩81,900 | -0.03% | 3.5만 |
|---|
| 2026.01.14 | ₩81,445 | ₩81,700 | ₩81,245 | ₩81,700 | +0.31% | 5만 |
|---|
| 2026.01.13 | ₩81,298 | ₩81,298 | ₩80,870 | ₩81,044 | -0.31% | 13.5만 |
|---|
| 2026.01.12 | ₩80,562 | ₩81,338 | ₩80,482 | ₩81,285 | +0.90% | 9.4만 |
|---|
| 2026.01.09 | ₩79,946 | ₩80,348 | ₩79,837 | ₩80,348 | +0.50% | 3.3만 |
|---|
| 2026.01.08 | ₩79,599 | ₩79,786 | ₩79,462 | ₩79,706 | +0.13% | 4.4만 |
|---|
| 2026.01.07 | ₩80,455 | ₩80,455 | ₩80,027 | ₩80,054 | -0.50% | 5.8만 |
|---|
| 2026.01.06 | ₩80,348 | ₩80,482 | ₩80,181 | ₩80,361 | +0.02% | 6.4만 |
|---|
| 2026.01.05 | ₩79,237 | ₩79,679 | ₩79,087 | ₩79,639 | +0.51% | 6.9만 |
|---|
| 2026.01.02 | ₩78,782 | ₩79,197 | ₩78,782 | ₩79,197 | +0.53% | 7.6만 |
|---|
| 2025.12.31 | ₩78,140 | ₩78,148 | ₩77,859 | ₩78,033 | -0.14% | 2.7만 |
|---|
| 2025.12.30 | ₩78,141 | ₩78,287 | ₩77,979 | ₩78,126 | -0.02% | 13.8만 |
|---|
| 2025.12.29 | ₩77,872 | ₩77,872 | ₩77,440 | ₩77,845 | -0.03% | 7.2만 |
|---|
| 2025.12.26 | ₩78,113 | ₩78,351 | ₩78,092 | ₩78,300 | +0.24% | 6.4만 |
|---|
| 2025.12.24 | ₩78,100 | ₩78,126 | ₩77,966 | ₩78,066 | -0.04% | 1.8만 |
|---|
| 2025.12.23 | ₩77,551 | ₩77,952 | ₩77,377 | ₩77,952 | +0.52% | 5.5만 |
|---|
| 2025.12.22 | ₩77,457 | ₩77,685 | ₩77,390 | ₩77,658 | +0.26% | 6.1만 |
|---|
| 2025.12.19 | ₩77,002 | ₩77,324 | ₩76,976 | ₩77,123 | +0.16% | 9.9만 |
|---|
| 2025.12.18 | ₩76,387 | ₩76,735 | ₩76,280 | ₩76,373 | -0.02% | 15.2만 |
|---|
| 2025.12.17 | ₩76,507 | ₩76,601 | ₩75,731 | ₩75,744 | -1.00% | 6.8만 |
|---|
| 2025.12.16 | ₩76,119 | ₩76,198 | ₩75,704 | ₩75,999 | -0.16% | 3.7만 |
|---|
| 2025.12.15 | ₩78,434 | ₩78,599 | ₩78,073 | ₩78,073 | -0.46% | 5.4만 |
|---|
| 2025.12.12 | ₩78,769 | ₩78,769 | ₩77,658 | ₩77,725 | -1.33% | 4.5만 |
|---|
| 2025.12.11 | ₩78,046 | ₩78,448 | ₩77,872 | ₩78,448 | +0.51% | 5만 |
|---|
| 2025.12.10 | ₩77,872 | ₩78,515 | ₩77,698 | ₩78,407 | +0.69% | 6.2만 |
|---|
| 2025.12.09 | ₩77,712 | ₩77,886 | ₩77,491 | ₩77,779 | +0.09% | 3.6만 |
|---|
| 2025.12.08 | ₩78,354 | ₩78,354 | ₩77,671 | ₩77,832 | -0.67% | 4.3만 |
|---|
| 2025.12.05 | ₩78,876 | ₩78,916 | ₩78,314 | ₩78,354 | -0.66% | 3.8만 |
|---|
| 2025.12.04 | ₩78,153 | ₩78,153 | ₩77,752 | ₩77,993 | -0.21% | 5만 |
|---|
| 2025.12.03 | ₩77,859 | ₩77,979 | ₩77,685 | ₩77,966 | +0.14% | 3.1만 |
|---|
| 2025.12.02 | ₩77,979 | ₩77,993 | ₩77,633 | ₩77,952 | -0.03% | 6.6만 |
|---|
| 2025.12.01 | ₩77,631 | ₩77,845 | ₩77,511 | ₩77,618 | -0.02% | 3.9만 |
|---|
| 2025.11.28 | ₩77,551 | ₩77,671 | ₩77,364 | ₩77,658 | +0.14% | 3.5만 |
|---|
| 2025.11.26 | ₩77,203 | ₩77,500 | ₩77,056 | ₩77,460 | +0.33% | 3만 |
|---|
| 2025.11.25 | ₩76,521 | ₩76,935 | ₩76,219 | ₩76,909 | +0.51% | 7.4만 |
|---|
| 2025.11.24 | ₩75,798 | ₩76,400 | ₩75,798 | ₩76,400 | +0.79% | 3.9만 |
|---|
| 2025.11.21 | ₩75,410 | ₩76,119 | ₩75,075 | ₩75,892 | +0.64% | 4.6만 |
|---|
| 2025.11.20 | ₩77,243 | ₩77,511 | ₩75,878 | ₩75,945 | -1.68% | 3.8만 |
|---|
| 2025.11.19 | ₩77,016 | ₩77,259 | ₩76,638 | ₩76,869 | -0.19% | 2.2만 |
|---|
| 2025.11.18 | ₩76,922 | ₩77,257 | ₩76,601 | ₩77,071 | +0.19% | 6.9만 |
|---|
| 2025.11.17 | ₩78,073 | ₩78,341 | ₩77,471 | ₩77,578 | -0.63% | 6.1만 |
|---|
| 2025.11.14 | ₩78,568 | ₩79,170 | ₩78,287 | ₩78,769 | +0.26% | 4.1만 |
|---|
| 2025.11.13 | ₩79,197 | ₩79,317 | ₩78,383 | ₩78,474 | -0.91% | 2.8만 |
|---|
| 2025.11.12 | ₩78,832 | ₩79,036 | ₩78,832 | ₩78,943 | +0.14% | 2.6만 |
|---|
| 2025.11.11 | ₩78,515 | ₩78,836 | ₩78,394 | ₩78,675 | +0.20% | 4.7만 |
|---|
| 2025.11.10 | ₩77,966 | ₩78,635 | ₩77,966 | ₩78,608 | +0.82% | 4.8만 |
|---|
| 2025.11.07 | ₩76,882 | ₩77,283 | ₩76,521 | ₩77,275 | +0.51% | 4.5만 |
|---|
| 2025.11.06 | ₩78,033 | ₩78,086 | ₩77,324 | ₩77,538 | -0.63% | 3.3만 |
|---|
| 2025.11.05 | ₩77,123 | ₩77,792 | ₩77,123 | ₩77,752 | +0.82% | 8.4만 |
|---|
| 2025.11.04 | ₩77,069 | ₩77,337 | ₩76,802 | ₩76,815 | -0.33% | 13.3만 |
|---|
| 2025.11.03 | ₩78,153 | ₩78,153 | ₩77,886 | ₩78,046 | -0.14% | 3.6만 |
|---|
| 2025.10.31 | ₩77,725 | ₩77,805 | ₩77,404 | ₩77,685 | -0.05% | 1.9만 |
|---|
| 2025.10.30 | ₩77,886 | ₩78,060 | ₩77,658 | ₩77,698 | -0.24% | 3.3만 |
|---|
| 2025.10.29 | ₩78,729 | ₩78,836 | ₩78,100 | ₩78,327 | -0.51% | 4.9만 |
|---|
| 2025.10.28 | ₩78,140 | ₩78,432 | ₩77,899 | ₩78,327 | +0.24% | 2.5만 |
|---|
| 2025.10.27 | ₩78,541 | ₩78,555 | ₩78,193 | ₩78,555 | +0.02% | 2.3만 |
|---|
| 2025.10.24 | ₩78,006 | ₩78,086 | ₩77,872 | ₩77,912 | -0.12% | 2.2만 |
|---|
| 2025.10.23 | ₩77,283 | ₩77,859 | ₩77,283 | ₩77,738 | +0.59% | 1.9만 |
|---|
| 2025.10.22 | ₩77,497 | ₩77,730 | ₩77,038 | ₩77,404 | -0.12% | 3.9만 |
|---|
| 2025.10.21 | ₩77,243 | ₩77,337 | ₩76,962 | ₩77,029 | -0.28% | 2.8만 |
|---|
| 2025.10.20 | ₩76,976 | ₩77,605 | ₩76,976 | ₩77,524 | +0.71% | 2.4만 |
|---|
| 2025.10.17 | ₩76,387 | ₩76,890 | ₩76,207 | ₩76,815 | +0.56% | 2.6만 |
|---|
| 2025.10.16 | ₩77,123 | ₩77,540 | ₩76,909 | ₩77,016 | -0.14% | 18만 |
|---|
| 2025.10.15 | ₩76,547 | ₩76,842 | ₩76,306 | ₩76,735 | +0.24% | 3만 |
|---|
| 2025.10.14 | ₩75,022 | ₩75,772 | ₩74,888 | ₩75,410 | +0.52% | 2.5만 |
|---|
| 2025.10.13 | ₩76,039 | ₩76,373 | ₩75,932 | ₩76,106 | +0.09% | 4.3만 |
|---|
| 2025.10.10 | ₩76,815 | ₩76,815 | ₩74,018 | ₩74,031 | -3.62% | 4.3만 |
|---|