시장 데이터를 불러오는 중
전체 종목
Avantis All Equity Markets ETF 과거 주가
Avantis All Equity Markets ETF · AVGE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis All Equity Markets ETF · AVGE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩132,583 | ₩132,951 | ₩132,476 | ₩132,836 | +0.19% | 4.4만 |
| 2026.10.08 | ₩131,969 | ₩132,823 | ₩131,729 | ₩132,369 | +0.30% | 12.1만 |
| 2026.10.07 | ₩132,930 | ₩132,930 | ₩132,036 | ₩132,489 | -0.33% | 6.6만 |
| 2026.10.06 | ₩133,997 | ₩133,997 | ₩133,383 | ₩133,503 | -0.37% | 8.5만 |
| 2026.10.05 | ₩132,476 | ₩133,410 | ₩132,276 | ₩133,210 | +0.55% | 8.9만 |
| 2026.10.02 | ₩132,449 | ₩132,716 | ₩131,968 | ₩132,529 | +0.06% | 14.3만 |
| 2026.10.01 | ₩131,489 | ₩131,582 | ₩130,275 | ₩131,462 | -0.02% | 10.1만 |
| 2026.09.30 | ₩132,169 | ₩132,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,195 |
| -0.74% |
| 5.5만 |
| 2026.09.29 | ₩132,183 | ₩132,183 | ₩131,355 | ₩131,902 | -0.21% | 6.3만 |
|---|
| 2026.09.28 | ₩132,596 | ₩132,756 | ₩131,849 | ₩132,196 | -0.30% | 6.8만 |
|---|
| 2026.09.25 | ₩133,197 | ₩133,197 | ₩132,295 | ₩133,076 | -0.09% | 7.5만 |
|---|
| 2026.09.24 | ₩132,716 | ₩132,716 | ₩131,869 | ₩132,436 | -0.21% | 9만 |
|---|
| 2026.09.23 | ₩133,877 | ₩133,877 | ₩132,495 | ₩132,529 | -1.01% | 7.6만 |
|---|
| 2026.09.22 | ₩133,984 | ₩134,397 | ₩133,677 | ₩133,957 | -0.02% | 8.2만 |
|---|
| 2026.09.21 | ₩133,477 | ₩134,210 | ₩133,223 | ₩133,984 | +0.38% | 5.5만 |
|---|
| 2026.09.18 | ₩132,650 | ₩133,023 | ₩132,129 | ₩132,676 | +0.02% | 5.9만 |
|---|
| 2026.09.17 | ₩133,277 | ₩133,277 | ₩132,800 | ₩133,076 | -0.15% | 18.2만 |
|---|
| 2026.09.16 | ₩133,704 | ₩133,704 | ₩131,010 | ₩131,842 | -1.39% | 9.3만 |
|---|
| 2026.09.15 | ₩133,250 | ₩133,250 | ₩132,356 | ₩132,823 | -0.32% | 7.8만 |
|---|
| 2026.09.14 | ₩133,704 | ₩133,797 | ₩132,916 | ₩133,317 | -0.29% | 7.2만 |
|---|
| 2026.09.11 | ₩134,437 | ₩134,517 | ₩133,964 | ₩134,270 | -0.12% | 7.4만 |
|---|
| 2026.09.10 | ₩133,797 | ₩133,797 | ₩132,983 | ₩133,197 | -0.45% | 14.9만 |
|---|
| 2026.09.09 | ₩134,944 | ₩135,291 | ₩134,477 | ₩134,691 | -0.19% | 12만 |
|---|
| 2026.09.08 | ₩136,105 | ₩136,238 | ₩135,304 | ₩135,371 | -0.54% | 10.1만 |
|---|
| 2026.09.04 | ₩135,745 | ₩136,318 | ₩135,538 | ₩136,318 | +0.42% | 9.9만 |
|---|
| 2026.09.03 | ₩135,438 | ₩136,490 | ₩135,238 | ₩136,198 | +0.56% | 6.5만 |
|---|
| 2026.09.02 | ₩134,184 | ₩134,998 | ₩134,162 | ₩134,931 | +0.56% | 5.5만 |
|---|
| 2026.09.01 | ₩134,384 | ₩134,744 | ₩133,810 | ₩134,090 | -0.22% | 9만 |
|---|
| 2026.08.31 | ₩135,158 | ₩135,192 | ₩134,551 | ₩134,851 | -0.23% | 5.6만 |
|---|
| 2026.08.28 | ₩135,891 | ₩136,078 | ₩135,051 | ₩135,291 | -0.44% | 8.2만 |
|---|
| 2026.08.27 | ₩136,078 | ₩136,078 | ₩135,131 | ₩135,611 | -0.34% | 6.2만 |
|---|
| 2026.08.26 | ₩135,531 | ₩135,931 | ₩135,411 | ₩135,931 | +0.30% | 7.8만 |
|---|
| 2026.08.25 | ₩135,705 | ₩135,705 | ₩135,144 | ₩135,465 | -0.18% | 7.2만 |
|---|
| 2026.08.24 | ₩135,545 | ₩135,985 | ₩134,891 | ₩135,224 | -0.24% | 8.2만 |
|---|
| 2026.08.21 | ₩135,571 | ₩135,897 | ₩135,238 | ₩135,598 | +0.02% | 5.9만 |
|---|
| 2026.08.20 | ₩135,078 | ₩135,505 | ₩134,584 | ₩134,771 | -0.23% | 6.2만 |
|---|
| 2026.08.19 | ₩135,771 | ₩136,038 | ₩135,291 | ₩135,438 | -0.25% | 10.1만 |
|---|
| 2026.08.18 | ₩136,478 | ₩136,478 | ₩135,084 | ₩135,091 | -1.02% | 8.9만 |
|---|
| 2026.08.17 | ₩136,732 | ₩137,159 | ₩136,349 | ₩136,465 | -0.20% | 10만 |
|---|
| 2026.08.14 | ₩136,612 | ₩136,945 | ₩136,433 | ₩136,705 | +0.07% | 8.4만 |
|---|
| 2026.08.13 | ₩136,052 | ₩136,585 | ₩136,052 | ₩136,465 | +0.30% | 5.7만 |
|---|
| 2026.08.12 | ₩136,011 | ₩136,492 | ₩135,478 | ₩135,865 | -0.11% | 6.3만 |
|---|
| 2026.08.11 | ₩135,518 | ₩135,651 | ₩135,158 | ₩135,264 | -0.19% | 5.9만 |
|---|
| 2026.08.10 | ₩135,398 | ₩135,478 | ₩135,047 | ₩135,264 | -0.10% | 8.7만 |
|---|
| 2026.08.07 | ₩135,318 | ₩135,451 | ₩134,717 | ₩135,398 | +0.06% | 7.6만 |
|---|
| 2026.08.06 | ₩134,878 | ₩135,303 | ₩134,544 | ₩134,664 | -0.16% | 20.4만 |
|---|
| 2026.08.05 | ₩135,691 | ₩135,798 | ₩134,811 | ₩134,811 | -0.65% | 24.3만 |
|---|
| 2026.08.04 | ₩133,810 | ₩135,398 | ₩133,617 | ₩135,158 | +1.01% | 7.2만 |
|---|
| 2026.08.03 | ₩132,183 | ₩133,223 | ₩132,043 | ₩133,197 | +0.77% | 9.1만 |
|---|
| 2026.07.31 | ₩132,103 | ₩132,449 | ₩130,662 | ₩131,796 | -0.23% | 7.4만 |
|---|
| 2026.07.30 | ₩130,715 | ₩131,742 | ₩130,368 | ₩131,702 | +0.76% | 5.6만 |
|---|
| 2026.07.29 | ₩130,475 | ₩131,629 | ₩129,408 | ₩129,474 | -0.77% | 10.6만 |
|---|
| 2026.07.28 | ₩131,315 | ₩131,396 | ₩130,375 | ₩131,195 | -0.09% | 5.7만 |
|---|
| 2026.07.27 | ₩132,503 | ₩132,503 | ₩130,695 | ₩131,329 | -0.89% | 8.7만 |
|---|
| 2026.07.24 | ₩131,195 | ₩131,956 | ₩130,902 | ₩131,249 | +0.04% | 5.5만 |
|---|
| 2026.07.23 | ₩131,235 | ₩131,610 | ₩130,648 | ₩131,182 | -0.04% | 8.3만 |
|---|
| 2026.07.22 | ₩132,076 | ₩132,650 | ₩132,076 | ₩132,276 | +0.15% | 4.8만 |
|---|
| 2026.07.21 | ₩131,662 | ₩132,236 | ₩131,035 | ₩132,196 | +0.41% | 5.6만 |
|---|
| 2026.07.20 | ₩131,476 | ₩131,836 | ₩130,502 | ₩130,608 | -0.66% | 11.4만 |
|---|
| 2026.07.17 | ₩130,982 | ₩131,556 | ₩130,195 | ₩131,089 | +0.08% | 9.2만 |
|---|
| 2026.07.16 | ₩131,782 | ₩132,423 | ₩131,556 | ₩132,049 | +0.20% | 7.5만 |
|---|
| 2026.07.15 | ₩132,810 | ₩132,810 | ₩131,496 | ₩132,369 | -0.33% | 11.8만 |
|---|
| 2026.07.14 | ₩132,169 | ₩132,423 | ₩131,756 | ₩132,269 | +0.08% | 5.2만 |
|---|
| 2026.07.13 | ₩131,809 | ₩132,103 | ₩131,315 | ₩131,502 | -0.23% | 6만 |
|---|
| 2026.07.10 | ₩132,089 | ₩132,489 | ₩131,582 | ₩132,409 | +0.24% | 6.6만 |
|---|
| 2026.07.09 | ₩131,315 | ₩132,009 | ₩131,222 | ₩131,756 | +0.34% | 8.9만 |
|---|
| 2026.07.08 | ₩130,942 | ₩130,942 | ₩129,634 | ₩130,849 | -0.07% | 12.8만 |
|---|
| 2026.07.07 | ₩132,303 | ₩132,303 | ₩130,929 | ₩131,315 | -0.75% | 5.7만 |
|---|
| 2026.07.06 | ₩132,449 | ₩132,516 | ₩131,983 | ₩132,409 | -0.03% | 11.5만 |
|---|
| 2026.07.02 | ₩132,169 | ₩132,610 | ₩130,342 | ₩131,502 | -0.50% | 7.8만 |
|---|
| 2026.07.01 | ₩131,622 | ₩132,143 | ₩131,102 | ₩131,409 | -0.16% | 11.4만 |
|---|
| 2026.06.30 | ₩132,103 | ₩132,423 | ₩131,444 | ₩132,209 | +0.08% | 10.2만 |
|---|
| 2026.06.29 | ₩131,275 | ₩131,716 | ₩130,188 | ₩131,716 | +0.34% | 10.2만 |
|---|
| 2026.06.26 | ₩130,862 | ₩131,409 | ₩130,342 | ₩130,862 | 0.00% | 12.2만 |
|---|
| 2026.06.25 | ₩131,889 | ₩131,942 | ₩131,009 | ₩131,369 | -0.39% | 3.7만 |
|---|
| 2026.06.24 | ₩130,742 | ₩131,209 | ₩130,088 | ₩130,582 | -0.12% | 6.7만 |
|---|
| 2026.06.23 | ₩130,742 | ₩131,315 | ₩130,161 | ₩130,662 | -0.06% | 8.8만 |
|---|
| 2026.06.22 | ₩133,170 | ₩133,197 | ₩132,543 | ₩132,876 | -0.22% | 6.4만 |
|---|
| 2026.06.18 | ₩132,810 | ₩132,810 | ₩131,942 | ₩132,463 | -0.26% | 4.3만 |
|---|
| 2026.06.17 | ₩132,930 | ₩133,170 | ₩130,942 | ₩131,182 | -1.31% | 4.1만 |
|---|
| 2026.06.16 | ₩132,903 | ₩133,623 | ₩132,556 | ₩132,556 | -0.26% | 4.4만 |
|---|
| 2026.06.15 | ₩133,450 | ₩133,810 | ₩133,157 | ₩133,250 | -0.15% | 10.6만 |
|---|
| 2026.06.12 | ₩131,369 | ₩132,423 | ₩130,742 | ₩131,916 | +0.42% | 7.3만 |
|---|
| 2026.06.11 | ₩128,607 | ₩131,195 | ₩128,594 | ₩131,049 | +1.90% | 8.4만 |
|---|
| 2026.06.10 | ₩129,461 | ₩130,688 | ₩128,594 | ₩128,607 | -0.66% | 6.6만 |
|---|
| 2026.06.09 | ₩130,528 | ₩131,622 | ₩128,074 | ₩130,181 | -0.27% | 9.4만 |
|---|
| 2026.06.08 | ₩130,555 | ₩130,982 | ₩129,915 | ₩130,368 | -0.14% | 6.7만 |
|---|
| 2026.06.05 | ₩132,236 | ₩132,236 | ₩129,141 | ₩129,381 | -2.16% | 7.2만 |
|---|
| 2026.06.04 | ₩132,089 | ₩133,050 | ₩132,089 | ₩132,876 | +0.60% | 5.6만 |
|---|
| 2026.06.03 | ₩132,943 | ₩133,048 | ₩132,196 | ₩132,223 | -0.54% | 4.1만 |
|---|
| 2026.06.02 | ₩131,556 | ₩133,063 | ₩131,556 | ₩132,996 | +1.10% | 5.5만 |
|---|
| 2026.06.01 | ₩132,369 | ₩132,489 | ₩131,489 | ₩132,223 | -0.11% | 9.6만 |
|---|
| 2026.05.29 | ₩132,409 | ₩132,476 | ₩131,916 | ₩132,143 | -0.20% | 5.4만 |
|---|
| 2026.05.28 | ₩131,983 | ₩132,423 | ₩131,102 | ₩132,183 | +0.15% | 5.6만 |
|---|
| 2026.05.27 | ₩132,156 | ₩132,209 | ₩131,669 | ₩131,956 | -0.15% | 6.7만 |
|---|
| 2026.05.26 | ₩131,129 | ₩132,267 | ₩131,129 | ₩132,156 | +0.78% | 6.1만 |
|---|
| 2026.05.22 | ₩130,328 | ₩130,755 | ₩130,036 | ₩130,382 | +0.04% | 5만 |
|---|
| 2026.05.21 | ₩129,421 | ₩130,141 | ₩128,501 | ₩129,901 | +0.37% | 5.4만 |
|---|
| 2026.05.20 | ₩128,594 | ₩129,474 | ₩128,007 | ₩129,314 | +0.56% | 3.4만 |
|---|
| 2026.05.19 | ₩128,260 | ₩128,400 | ₩127,193 | ₩127,753 | -0.40% | 2.1만 |
|---|
| 2026.05.18 | ₩129,128 | ₩129,381 | ₩127,914 | ₩128,661 | -0.36% | 4.4만 |
|---|
| 2026.05.15 | ₩128,901 | ₩129,007 | ₩128,407 | ₩128,541 | -0.28% | 5.8만 |
|---|
| 2026.05.14 | ₩129,554 | ₩130,809 | ₩129,554 | ₩130,434 | +0.68% | 4.3만 |
|---|
| 2026.05.13 | ₩129,608 | ₩130,168 | ₩129,074 | ₩129,875 | +0.21% | 5만 |
|---|
| 2026.05.12 | ₩129,394 | ₩129,468 | ₩128,207 | ₩129,381 | -0.01% | 3.3만 |
|---|
| 2026.05.11 | ₩129,501 | ₩130,355 | ₩129,501 | ₩129,941 | +0.34% | 5.7만 |
|---|
| 2026.05.08 | ₩130,008 | ₩130,021 | ₩129,514 | ₩129,960 | -0.04% | 4.9만 |
|---|
| 2026.05.07 | ₩130,302 | ₩130,302 | ₩128,661 | ₩128,834 | -1.13% | 4.9만 |
|---|
| 2026.05.06 | ₩129,861 | ₩130,248 | ₩129,344 | ₩130,181 | +0.25% | 5.2만 |
|---|
| 2026.05.05 | ₩127,527 | ₩128,527 | ₩127,527 | ₩128,300 | +0.61% | 4.5만 |
|---|
| 2026.05.04 | ₩127,073 | ₩127,660 | ₩126,393 | ₩126,686 | -0.30% | 5.6만 |
|---|
| 2026.05.01 | ₩127,180 | ₩128,120 | ₩127,180 | ₩127,460 | +0.22% | 7.4만 |
|---|
| 2026.04.30 | ₩127,193 | ₩127,647 | ₩126,072 | ₩127,527 | +0.26% | 4.6만 |
|---|
| 2026.04.29 | ₩126,473 | ₩126,473 | ₩125,112 | ₩125,606 | -0.69% | 3.9만 |
|---|
| 2026.04.28 | ₩126,006 | ₩126,311 | ₩125,699 | ₩126,046 | +0.03% | 3.8만 |
|---|
| 2026.04.27 | ₩126,739 | ₩126,766 | ₩126,313 | ₩126,539 | -0.16% | 3.7만 |
|---|
| 2026.04.24 | ₩126,446 | ₩126,673 | ₩125,886 | ₩126,526 | +0.06% | 6.8만 |
|---|
| 2026.04.23 | ₩126,072 | ₩126,606 | ₩124,866 | ₩125,979 | -0.07% | 4.8만 |
|---|
| 2026.04.22 | ₩126,753 | ₩126,753 | ₩125,934 | ₩126,326 | -0.34% | 7.2만 |
|---|
| 2026.04.21 | ₩127,073 | ₩127,073 | ₩125,279 | ₩125,405 | -1.31% | 5만 |
|---|
| 2026.04.20 | ₩126,419 | ₩126,591 | ₩126,046 | ₩126,553 | +0.11% | 3.3만 |
|---|
| 2026.04.17 | ₩125,499 | ₩127,220 | ₩125,499 | ₩126,699 | +0.96% | 6.1만 |
|---|
| 2026.04.16 | ₩125,432 | ₩125,432 | ₩124,652 | ₩125,085 | -0.28% | 6.7만 |
|---|
| 2026.04.15 | ₩125,152 | ₩125,152 | ₩124,218 | ₩124,832 | -0.26% | 4만 |
|---|
| 2026.04.14 | ₩124,098 | ₩124,925 | ₩123,998 | ₩124,872 | +0.62% | 19.3만 |
|---|
| 2026.04.13 | ₩122,390 | ₩123,871 | ₩122,337 | ₩123,858 | +1.20% | 5.5만 |
|---|
| 2026.04.10 | ₩123,564 | ₩123,564 | ₩122,577 | ₩122,937 | -0.51% | 3.5만 |
|---|
| 2026.04.09 | ₩122,497 | ₩123,311 | ₩122,037 | ₩123,071 | +0.47% | 4.7만 |
|---|
| 2026.04.08 | ₩122,951 | ₩122,951 | ₩121,697 | ₩122,510 | -0.36% | 5.7만 |
|---|
| 2026.04.07 | ₩118,868 | ₩118,962 | ₩117,689 | ₩118,962 | +0.08% | 4.2만 |
|---|
| 2026.04.06 | ₩118,815 | ₩118,962 | ₩118,375 | ₩118,962 | +0.12% | 4.7만 |
|---|
| 2026.04.02 | ₩116,867 | ₩118,441 | ₩116,400 | ₩118,135 | +1.08% | 3만 |
|---|
| 2026.04.01 | ₩118,028 | ₩118,948 | ₩118,028 | ₩118,201 | +0.15% | 6.4만 |
|---|
| 2026.03.31 | ₩115,920 | ₩117,427 | ₩115,393 | ₩117,427 | +1.30% | 5.7만 |
|---|
| 2026.03.30 | ₩115,666 | ₩115,666 | ₩113,825 | ₩114,159 | -1.30% | 6.3만 |
|---|
| 2026.03.27 | ₩115,773 | ₩116,147 | ₩114,639 | ₩114,773 | -0.86% | 6.2만 |
|---|
| 2026.03.26 | ₩117,468 | ₩117,598 | ₩116,093 | ₩116,093 | -1.17% | 7만 |
|---|
| 2026.03.25 | ₩118,722 | ₩118,722 | ₩117,488 | ₩118,025 | -0.59% | 1.4만 |
|---|
| 2026.03.24 | ₩116,147 | ₩117,701 | ₩116,120 | ₩117,134 | +0.85% | 2만 |
|---|
| 2026.03.23 | ₩116,574 | ₩118,201 | ₩116,574 | ₩117,067 | +0.42% | 7만 |
|---|
| 2026.03.20 | ₩116,867 | ₩117,066 | ₩114,559 | ₩115,132 | -1.49% | 7.9만 |
|---|
| 2026.03.19 | ₩116,133 | ₩117,734 | ₩116,053 | ₩117,387 | +1.08% | 4.6만 |
|---|
| 2026.03.18 | ₩118,495 | ₩118,535 | ₩117,214 | ₩117,214 | -1.08% | 3.4만 |
|---|
| 2026.03.17 | ₩118,735 | ₩119,427 | ₩118,722 | ₩118,935 | +0.17% | 4.2만 |
|---|
| 2026.03.16 | ₩117,934 | ₩118,608 | ₩117,852 | ₩118,255 | +0.27% | 4.1만 |
|---|
| 2026.03.13 | ₩118,014 | ₩118,335 | ₩116,614 | ₩116,840 | -0.99% | 6.6만 |
|---|
| 2026.03.12 | ₩118,348 | ₩118,348 | ₩117,414 | ₩117,494 | -0.72% | 4만 |
|---|
| 2026.03.11 | ₩119,629 | ₩119,962 | ₩119,068 | ₩119,669 | +0.03% | 2.8만 |
|---|
| 2026.03.10 | ₩119,669 | ₩121,176 | ₩119,381 | ₩119,722 | +0.04% | 4.5만 |
|---|
| 2026.03.09 | ₩117,668 | ₩119,709 | ₩116,480 | ₩119,575 | +1.62% | 9.8만 |
|---|
| 2026.03.06 | ₩119,602 | ₩119,602 | ₩118,219 | ₩118,882 | -0.60% | 3.8만 |
|---|
| 2026.03.05 | ₩121,403 | ₩121,670 | ₩119,602 | ₩120,576 | -0.68% | 5.1만 |
|---|
| 2026.03.04 | ₩121,510 | ₩122,456 | ₩121,283 | ₩122,297 | +0.65% | 2.4만 |
|---|
| 2026.03.03 | ₩121,416 | ₩121,750 | ₩119,200 | ₩121,550 | +0.11% | 6.5만 |
|---|
| 2026.03.02 | ₩123,338 | ₩124,095 | ₩122,484 | ₩123,898 | +0.45% | 6.7만 |
|---|
| 2026.02.27 | ₩124,218 | ₩124,391 | ₩123,564 | ₩124,391 | +0.14% | 5.2만 |
|---|
| 2026.02.26 | ₩125,525 | ₩125,525 | ₩123,911 | ₩124,845 | -0.54% | 5.6만 |
|---|
| 2026.02.25 | ₩125,445 | ₩125,445 | ₩124,450 | ₩125,125 | -0.26% | 1.9만 |
|---|
| 2026.02.24 | ₩123,564 | ₩124,472 | ₩123,564 | ₩124,405 | +0.68% | 4.8만 |
|---|
| 2026.02.23 | ₩124,885 | ₩124,885 | ₩123,084 | ₩123,511 | -1.10% | 4.3만 |
|---|
| 2026.02.20 | ₩123,551 | ₩124,832 | ₩123,444 | ₩124,832 | +1.04% | 4.5만 |
|---|
| 2026.02.19 | ₩123,551 | ₩123,698 | ₩123,084 | ₩123,524 | -0.02% | 5.8만 |
|---|
| 2026.02.18 | ₩123,498 | ₩124,398 | ₩123,498 | ₩123,898 | +0.32% | 4.5만 |
|---|
| 2026.02.17 | ₩123,378 | ₩123,591 | ₩122,079 | ₩123,351 | -0.02% | 5.8만 |
|---|
| 2026.02.13 | ₩123,111 | ₩123,724 | ₩122,290 | ₩123,311 | +0.16% | 3.7만 |
|---|
| 2026.02.12 | ₩125,272 | ₩125,272 | ₩122,477 | ₩122,711 | -2.04% | 5.8만 |
|---|
| 2026.02.11 | ₩124,378 | ₩124,898 | ₩123,551 | ₩124,432 | +0.04% | 3만 |
|---|
| 2026.02.10 | ₩124,311 | ₩124,311 | ₩123,560 | ₩123,618 | -0.56% | 21.2만 |
|---|
| 2026.02.09 | ₩123,471 | ₩124,005 | ₩122,751 | ₩123,698 | +0.18% | 5.2만 |
|---|
| 2026.02.06 | ₩121,496 | ₩123,137 | ₩121,496 | ₩123,084 | +1.31% | 2.8만 |
|---|
| 2026.02.05 | ₩120,723 | ₩121,236 | ₩120,069 | ₩120,349 | -0.31% | 3.6만 |
|---|
| 2026.02.04 | ₩122,057 | ₩122,550 | ₩121,076 | ₩121,763 | -0.24% | 2.8만 |
|---|
| 2026.02.03 | ₩121,416 | ₩122,157 | ₩120,449 | ₩121,617 | +0.16% | 2.9만 |
|---|
| 2026.02.02 | ₩120,363 | ₩121,430 | ₩120,022 | ₩121,176 | +0.68% | 4.7만 |
|---|
| 2026.01.30 | ₩120,869 | ₩121,070 | ₩119,786 | ₩120,443 | -0.35% | 3.9만 |
|---|
| 2026.01.29 | ₩121,470 | ₩121,862 | ₩120,069 | ₩121,603 | +0.11% | 2.8만 |
|---|
| 2026.01.28 | ₩121,336 | ₩121,336 | ₩120,723 | ₩120,976 | -0.30% | 2만 |
|---|
| 2026.01.27 | ₩120,496 | ₩121,123 | ₩120,496 | ₩121,110 | +0.51% | 3.6만 |
|---|
| 2026.01.26 | ₩120,403 | ₩120,403 | ₩119,898 | ₩120,096 | -0.25% | 3.8만 |
|---|
| 2026.01.23 | ₩120,069 | ₩120,069 | ₩119,402 | ₩119,669 | -0.33% | 4.5만 |
|---|
| 2026.01.22 | ₩119,922 | ₩120,176 | ₩119,535 | ₩119,762 | -0.13% | 3.6만 |
|---|
| 2026.01.21 | ₩118,041 | ₩119,642 | ₩118,041 | ₩119,295 | +1.06% | 3만 |
|---|
| 2026.01.20 | ₩118,255 | ₩118,348 | ₩117,307 | ₩117,427 | -0.70% | 4.9만 |
|---|
| 2026.01.16 | ₩119,469 | ₩119,469 | ₩119,002 | ₩119,108 | -0.30% | 2만 |
|---|
| 2026.01.15 | ₩119,082 | ₩119,629 | ₩119,082 | ₩119,202 | +0.10% | 4.8만 |
|---|
| 2026.01.14 | ₩118,255 | ₩118,668 | ₩118,040 | ₩118,668 | +0.35% | 2.1만 |
|---|
| 2026.01.13 | ₩119,829 | ₩119,829 | ₩118,261 | ₩118,468 | -1.14% | 6만 |
|---|
| 2026.01.12 | ₩118,041 | ₩118,775 | ₩118,041 | ₩118,775 | +0.62% | 2.3만 |
|---|
| 2026.01.09 | ₩118,228 | ₩118,455 | ₩117,681 | ₩118,415 | +0.16% | 5.1만 |
|---|
| 2026.01.08 | ₩117,508 | ₩117,694 | ₩116,935 | ₩117,668 | +0.14% | 2.5만 |
|---|
| 2026.01.07 | ₩118,481 | ₩118,481 | ₩116,961 | ₩117,134 | -1.14% | 6만 |
|---|
| 2026.01.06 | ₩117,241 | ₩117,854 | ₩117,061 | ₩117,828 | +0.50% | 6.7만 |
|---|
| 2026.01.05 | ₩116,187 | ₩117,294 | ₩116,187 | ₩116,934 | +0.64% | 6.3만 |
|---|
| 2026.01.02 | ₩115,440 | ₩115,800 | ₩115,089 | ₩115,800 | +0.31% | 5.2만 |
|---|
| 2025.12.31 | ₩115,533 | ₩115,533 | ₩114,613 | ₩114,613 | -0.80% | 5.7만 |
|---|
| 2025.12.30 | ₩115,787 | ₩115,787 | ₩115,333 | ₩115,386 | -0.35% | 6만 |
|---|
| 2025.12.29 | ₩115,693 | ₩115,693 | ₩115,149 | ₩115,380 | -0.27% | 4.5만 |
|---|
| 2025.12.26 | ₩116,093 | ₩116,093 | ₩115,533 | ₩115,853 | -0.21% | 2.1만 |
|---|
| 2025.12.24 | ₩115,533 | ₩115,880 | ₩115,460 | ₩115,839 | +0.26% | 2만 |
|---|
| 2025.12.23 | ₩115,373 | ₩115,533 | ₩115,186 | ₩115,520 | +0.13% | 4.3만 |
|---|
| 2025.12.22 | ₩114,986 | ₩115,293 | ₩114,879 | ₩115,240 | +0.22% | 5.1만 |
|---|
| 2025.12.19 | ₩113,986 | ₩114,679 | ₩113,986 | ₩114,479 | +0.43% | 4.6만 |
|---|
| 2025.12.18 | ₩113,945 | ₩114,371 | ₩113,539 | ₩113,719 | -0.20% | 3.8만 |
|---|
| 2025.12.17 | ₩114,719 | ₩114,946 | ₩113,912 | ₩113,959 | -0.66% | 3.9만 |
|---|
| 2025.12.16 | ₩115,293 | ₩115,293 | ₩114,159 | ₩114,693 | -0.52% | 3.6만 |
|---|
| 2025.12.15 | ₩116,307 | ₩116,307 | ₩115,133 | ₩115,373 | -0.80% | 3.1만 |
|---|
| 2025.12.12 | ₩117,401 | ₩117,401 | ₩115,066 | ₩115,306 | -1.78% | 3.6만 |
|---|
| 2025.12.11 | ₩115,693 | ₩116,320 | ₩115,373 | ₩116,307 | +0.53% | 5.5만 |
|---|
| 2025.12.10 | ₩114,359 | ₩115,920 | ₩114,292 | ₩115,693 | +1.17% | 2.2만 |
|---|
| 2025.12.09 | ₩114,666 | ₩114,746 | ₩114,306 | ₩114,346 | -0.28% | 1.7만 |
|---|
| 2025.12.08 | ₩114,906 | ₩114,906 | ₩114,292 | ₩114,412 | -0.43% | 3.3만 |
|---|
| 2025.12.05 | ₩114,919 | ₩115,266 | ₩114,766 | ₩114,879 | -0.03% | 3.3만 |
|---|
| 2025.12.04 | ₩114,733 | ₩114,826 | ₩114,300 | ₩114,626 | -0.09% | 1.8만 |
|---|
| 2025.12.03 | ₩113,559 | ₩114,546 | ₩113,559 | ₩114,476 | +0.81% | 1.7만 |
|---|
| 2025.12.02 | ₩113,692 | ₩113,917 | ₩113,425 | ₩113,707 | +0.01% | 2.7만 |
|---|
| 2025.12.01 | ₩113,812 | ₩114,088 | ₩113,599 | ₩113,625 | -0.16% | 3.1만 |
|---|
| 2025.11.28 | ₩113,519 | ₩114,026 | ₩113,505 | ₩113,948 | +0.38% | 8.8천 |
|---|
| 2025.11.26 | ₩113,025 | ₩113,799 | ₩112,759 | ₩113,449 | +0.38% | 2.6만 |
|---|
| 2025.11.25 | ₩111,651 | ₩112,598 | ₩111,157 | ₩112,531 | +0.79% | 4.4만 |
|---|
| 2025.11.24 | ₩110,223 | ₩111,209 | ₩110,223 | ₩111,132 | +0.82% | 2만 |
|---|
| 2025.11.21 | ₩108,729 | ₩110,528 | ₩108,642 | ₩109,916 | +1.09% | 1.7만 |
|---|
| 2025.11.20 | ₩111,317 | ₩111,504 | ₩108,505 | ₩108,505 | -2.53% | 1.6만 |
|---|
| 2025.11.19 | ₩110,597 | ₩110,730 | ₩109,623 | ₩110,095 | -0.45% | 1.2만 |
|---|
| 2025.11.18 | ₩109,890 | ₩110,530 | ₩109,383 | ₩110,098 | +0.19% | 2.7만 |
|---|
| 2025.11.17 | ₩111,691 | ₩111,984 | ₩110,157 | ₩110,500 | -1.07% | 2.5만 |
|---|
| 2025.11.14 | ₩110,970 | ₩112,511 | ₩110,970 | ₩111,942 | +0.88% | 2.7만 |
|---|
| 2025.11.13 | ₩113,265 | ₩113,479 | ₩111,867 | ₩111,982 | -1.13% | 2.2만 |
|---|
| 2025.11.12 | ₩113,679 | ₩113,812 | ₩113,532 | ₩113,587 | -0.08% | 1.3만 |
|---|
| 2025.11.11 | ₩113,145 | ₩113,411 | ₩112,791 | ₩113,185 | +0.04% | 9.1천 |
|---|
| 2025.11.10 | ₩112,771 | ₩113,145 | ₩112,138 | ₩112,972 | +0.18% | 2.8만 |
|---|
| 2025.11.07 | ₩111,077 | ₩111,611 | ₩110,250 | ₩111,476 | +0.36% | 2만 |
|---|
| 2025.11.06 | ₩112,091 | ₩112,091 | ₩110,937 | ₩111,124 | -0.86% | 9.4천 |
|---|
| 2025.11.05 | ₩111,331 | ₩112,371 | ₩111,331 | ₩112,050 | +0.65% | 7천 |
|---|
| 2025.11.04 | ₩111,211 | ₩111,771 | ₩111,037 | ₩111,100 | -0.10% | 3.4만 |
|---|
| 2025.11.03 | ₩112,958 | ₩112,958 | ₩111,942 | ₩112,431 | -0.47% | 2.5만 |
|---|
| 2025.10.31 | ₩112,625 | ₩112,625 | ₩111,871 | ₩112,385 | -0.21% | 1.2만 |
|---|
| 2025.10.30 | ₩112,358 | ₩112,892 | ₩112,134 | ₩112,134 | -0.20% | 1.9만 |
|---|
| 2025.10.29 | ₩113,198 | ₩113,757 | ₩112,626 | ₩112,976 | -0.20% | 3.1만 |
|---|
| 2025.10.28 | ₩113,439 | ₩113,559 | ₩113,116 | ₩113,471 | +0.03% | 2.1만 |
|---|
| 2025.10.27 | ₩113,719 | ₩113,719 | ₩113,198 | ₩113,551 | -0.15% | 2.2만 |
|---|
| 2025.10.24 | ₩112,638 | ₩112,852 | ₩112,638 | ₩112,665 | +0.02% | 9.6천 |
|---|
| 2025.10.23 | ₩111,760 | ₩112,158 | ₩111,463 | ₩111,918 | +0.14% | 1.1만 |
|---|
| 2025.10.22 | ₩111,664 | ₩111,763 | ₩110,638 | ₩111,251 | -0.37% | 1.8만 |
|---|
| 2025.10.21 | ₩111,637 | ₩111,918 | ₩111,389 | ₩111,664 | +0.02% | 1.7만 |
|---|
| 2025.10.20 | ₩110,944 | ₩111,918 | ₩110,944 | ₩111,818 | +0.79% | 1.3만 |
|---|
| 2025.10.17 | ₩109,676 | ₩110,744 | ₩109,676 | ₩110,622 | +0.86% | 1.1만 |
|---|
| 2025.10.16 | ₩111,384 | ₩111,385 | ₩110,003 | ₩110,394 | -0.89% | 2.3만 |
|---|
| 2025.10.15 | ₩111,451 | ₩111,674 | ₩110,397 | ₩111,010 | -0.40% | 2.4만 |
|---|
| 2025.10.14 | ₩108,756 | ₩110,924 | ₩108,716 | ₩110,458 | +1.57% | 1.7만 |
|---|
| 2025.10.13 | ₩109,903 | ₩110,197 | ₩109,562 | ₩110,109 | +0.19% | 1.8만 |
|---|
| 2025.10.10 | ₩111,597 | ₩111,597 | ₩108,326 | ₩108,326 | -2.93% | 5만 |
|---|