시장 데이터를 불러오는 중
전체 종목
Avantis All Equity Markets Value ETF 과거 주가
Avantis All Equity Markets Value ETF · AVGV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis All Equity Markets Value ETF · AVGV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩114,279 | ₩114,279 | ₩113,624 | ₩113,825 | -0.40% | 1.2만 |
| 2026.10.08 | ₩112,810 | ₩113,691 | ₩112,810 | ₩113,691 | +0.78% | 10.3만 |
| 2026.10.07 | ₩113,865 | ₩113,865 | ₩112,997 | ₩113,344 | -0.46% | 3.8만 |
| 2026.10.06 | ₩113,972 | ₩114,732 | ₩113,972 | ₩114,385 | +0.36% | 5.2만 |
| 2026.10.05 | ₩113,918 | ₩114,351 | ₩113,237 | ₩114,145 | +0.20% | 4.6만 |
| 2026.10.02 | ₩113,518 | ₩113,758 | ₩113,251 | ₩113,691 | +0.15% | 5.5만 |
| 2026.10.01 | ₩112,877 | ₩112,877 | ₩111,755 | ₩112,837 | -0.04% | 11.3만 |
| 2026.09.30 | ₩114,185 | ₩114,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,623 |
| -1.37% |
| 6.5만 |
| 2026.09.29 | ₩113,705 | ₩113,705 | ₩112,847 | ₩113,371 | -0.29% | 7.6만 |
|---|
| 2026.09.28 | ₩114,225 | ₩114,368 | ₩113,483 | ₩113,758 | -0.41% | 6만 |
|---|
| 2026.09.25 | ₩114,158 | ₩114,639 | ₩113,811 | ₩114,506 | +0.30% | 8.5만 |
|---|
| 2026.09.24 | ₩114,145 | ₩114,212 | ₩113,558 | ₩113,931 | -0.19% | 4.4만 |
|---|
| 2026.09.23 | ₩115,253 | ₩115,253 | ₩114,078 | ₩114,118 | -0.98% | 5.7만 |
|---|
| 2026.09.22 | ₩116,027 | ₩116,027 | ₩115,100 | ₩115,307 | -0.62% | 4.1만 |
|---|
| 2026.09.21 | ₩115,146 | ₩115,854 | ₩115,040 | ₩115,734 | +0.51% | 7만 |
|---|
| 2026.09.18 | ₩115,066 | ₩115,106 | ₩114,487 | ₩114,879 | -0.16% | 2.8만 |
|---|
| 2026.09.17 | ₩115,427 | ₩116,001 | ₩115,427 | ₩115,467 | +0.03% | 2.9만 |
|---|
| 2026.09.16 | ₩115,894 | ₩116,437 | ₩113,911 | ₩114,730 | -1.00% | 5만 |
|---|
| 2026.09.15 | ₩116,495 | ₩116,495 | ₩115,440 | ₩115,881 | -0.53% | 5.3만 |
|---|
| 2026.09.14 | ₩116,375 | ₩116,682 | ₩115,882 | ₩116,228 | -0.13% | 4.3만 |
|---|
| 2026.09.11 | ₩116,388 | ₩117,029 | ₩116,388 | ₩116,655 | +0.23% | 6.5만 |
|---|
| 2026.09.10 | ₩116,228 | ₩116,228 | ₩115,720 | ₩115,847 | -0.33% | 2.9만 |
|---|
| 2026.09.09 | ₩117,149 | ₩117,616 | ₩117,035 | ₩117,082 | -0.06% | 4.9만 |
|---|
| 2026.09.08 | ₩118,457 | ₩118,511 | ₩117,616 | ₩117,616 | -0.71% | 10만 |
|---|
| 2026.09.04 | ₩117,576 | ₩118,758 | ₩117,576 | ₩118,657 | +0.92% | 8.1만 |
|---|
| 2026.09.03 | ₩117,750 | ₩118,657 | ₩117,750 | ₩118,617 | +0.74% | 5.8만 |
|---|
| 2026.09.02 | ₩116,909 | ₩117,683 | ₩116,909 | ₩117,492 | +0.50% | 3.6만 |
|---|
| 2026.09.01 | ₩117,496 | ₩117,496 | ₩116,455 | ₩116,624 | -0.74% | 2.7만 |
|---|
| 2026.08.31 | ₩117,710 | ₩117,990 | ₩117,055 | ₩117,990 | +0.24% | 7.1만 |
|---|
| 2026.08.28 | ₩118,017 | ₩118,210 | ₩117,336 | ₩117,603 | -0.35% | 4.4만 |
|---|
| 2026.08.27 | ₩118,083 | ₩118,083 | ₩117,282 | ₩117,830 | -0.21% | 3.7만 |
|---|
| 2026.08.26 | ₩117,670 | ₩118,284 | ₩117,670 | ₩118,043 | +0.32% | 3.5만 |
|---|
| 2026.08.25 | ₩118,591 | ₩118,591 | ₩117,596 | ₩118,030 | -0.47% | 7만 |
|---|
| 2026.08.24 | ₩117,776 | ₩118,123 | ₩117,536 | ₩117,816 | +0.03% | 4.3만 |
|---|
| 2026.08.21 | ₩117,149 | ₩118,057 | ₩117,149 | ₩117,937 | +0.67% | 2.4만 |
|---|
| 2026.08.20 | ₩117,322 | ₩117,643 | ₩116,949 | ₩117,029 | -0.25% | 3.2만 |
|---|
| 2026.08.19 | ₩117,469 | ₩118,310 | ₩117,469 | ₩117,509 | +0.03% | 2.4만 |
|---|
| 2026.08.18 | ₩118,003 | ₩118,417 | ₩117,309 | ₩117,309 | -0.59% | 4.5만 |
|---|
| 2026.08.17 | ₩118,444 | ₩118,696 | ₩118,284 | ₩118,350 | -0.08% | 5만 |
|---|
| 2026.08.14 | ₩118,871 | ₩118,871 | ₩118,290 | ₩118,537 | -0.28% | 4.3만 |
|---|
| 2026.08.13 | ₩118,284 | ₩118,310 | ₩117,509 | ₩118,164 | -0.10% | 5.5만 |
|---|
| 2026.08.12 | ₩117,376 | ₩117,963 | ₩117,376 | ₩117,870 | +0.42% | 5.9만 |
|---|
| 2026.08.11 | ₩117,523 | ₩117,816 | ₩117,423 | ₩117,576 | +0.05% | 5.7만 |
|---|
| 2026.08.10 | ₩117,629 | ₩117,629 | ₩117,095 | ₩117,469 | -0.14% | 5.1만 |
|---|
| 2026.08.07 | ₩117,456 | ₩117,483 | ₩116,828 | ₩117,248 | -0.18% | 5.9만 |
|---|
| 2026.08.06 | ₩117,536 | ₩117,536 | ₩116,548 | ₩116,748 | -0.67% | 6.1만 |
|---|
| 2026.08.05 | ₩118,030 | ₩118,030 | ₩116,735 | ₩116,735 | -1.10% | 5.1만 |
|---|
| 2026.08.04 | ₩116,214 | ₩117,242 | ₩115,747 | ₩117,069 | +0.74% | 8.4만 |
|---|
| 2026.08.03 | ₩115,200 | ₩115,921 | ₩114,906 | ₩115,760 | +0.49% | 8.1만 |
|---|
| 2026.07.31 | ₩114,813 | ₩115,053 | ₩113,544 | ₩114,546 | -0.23% | 6.9만 |
|---|
| 2026.07.30 | ₩114,425 | ₩114,746 | ₩113,478 | ₩114,732 | +0.27% | 5.6만 |
|---|
| 2026.07.29 | ₩114,612 | ₩114,612 | ₩113,057 | ₩113,117 | -1.30% | 9.6만 |
|---|
| 2026.07.28 | ₩114,359 | ₩114,479 | ₩113,725 | ₩114,319 | -0.04% | 5.6만 |
|---|
| 2026.07.27 | ₩114,279 | ₩114,946 | ₩113,805 | ₩114,198 | -0.07% | 5.5만 |
|---|
| 2026.07.24 | ₩113,838 | ₩114,639 | ₩113,838 | ₩114,158 | +0.28% | 5.9만 |
|---|
| 2026.07.23 | ₩114,372 | ₩114,372 | ₩113,451 | ₩113,838 | -0.47% | 4.4만 |
|---|
| 2026.07.22 | ₩114,185 | ₩115,040 | ₩114,185 | ₩114,626 | +0.39% | 2.9만 |
|---|
| 2026.07.21 | ₩113,491 | ₩114,439 | ₩113,478 | ₩114,439 | +0.84% | 8.4만 |
|---|
| 2026.07.20 | ₩113,811 | ₩113,811 | ₩112,924 | ₩112,970 | -0.74% | 4.4만 |
|---|
| 2026.07.17 | ₩113,638 | ₩113,917 | ₩112,850 | ₩113,598 | -0.04% | 3.9만 |
|---|
| 2026.07.16 | ₩114,185 | ₩114,546 | ₩113,918 | ₩114,212 | +0.02% | 2.8만 |
|---|
| 2026.07.15 | ₩114,117 | ₩114,279 | ₩113,504 | ₩114,212 | +0.08% | 4만 |
|---|
| 2026.07.14 | ₩113,825 | ₩114,439 | ₩113,731 | ₩113,785 | -0.04% | 5.9만 |
|---|
| 2026.07.13 | ₩114,025 | ₩114,182 | ₩113,448 | ₩113,584 | -0.39% | 8.4만 |
|---|
| 2026.07.10 | ₩113,878 | ₩114,118 | ₩113,411 | ₩114,025 | +0.13% | 3.6만 |
|---|
| 2026.07.09 | ₩113,357 | ₩113,651 | ₩112,910 | ₩113,344 | -0.01% | 4.8만 |
|---|
| 2026.07.08 | ₩112,596 | ₩112,823 | ₩111,876 | ₩112,717 | +0.11% | 4.1만 |
|---|
| 2026.07.07 | ₩114,145 | ₩114,145 | ₩112,957 | ₩113,077 | -0.94% | 4.1만 |
|---|
| 2026.07.06 | ₩114,252 | ₩114,252 | ₩113,885 | ₩114,105 | -0.13% | 5.5만 |
|---|
| 2026.07.02 | ₩113,838 | ₩114,392 | ₩112,556 | ₩113,478 | -0.32% | 7.7만 |
|---|
| 2026.07.01 | ₩113,491 | ₩113,718 | ₩112,810 | ₩112,850 | -0.56% | 5.9만 |
|---|
| 2026.06.30 | ₩113,397 | ₩113,705 | ₩113,179 | ₩113,504 | +0.09% | 4.4만 |
|---|
| 2026.06.29 | ₩113,851 | ₩113,851 | ₩112,530 | ₩113,371 | -0.42% | 6.6만 |
|---|
| 2026.06.26 | ₩113,291 | ₩113,584 | ₩112,737 | ₩113,211 | -0.07% | 4.4만 |
|---|
| 2026.06.25 | ₩114,132 | ₩114,132 | ₩113,251 | ₩113,531 | -0.53% | 3만 |
|---|
| 2026.06.24 | ₩113,144 | ₩113,251 | ₩112,369 | ₩112,850 | -0.26% | 3.2만 |
|---|
| 2026.06.23 | ₩113,397 | ₩113,518 | ₩112,476 | ₩113,010 | -0.34% | 5.8만 |
|---|
| 2026.06.22 | ₩114,025 | ₩114,691 | ₩113,972 | ₩114,572 | +0.48% | 3.2만 |
|---|
| 2026.06.18 | ₩114,014 | ₩114,105 | ₩113,584 | ₩114,025 | +0.01% | 2.9만 |
|---|
| 2026.06.17 | ₩114,746 | ₩115,173 | ₩113,102 | ₩113,371 | -1.20% | 2.7만 |
|---|
| 2026.06.16 | ₩115,554 | ₩115,554 | ₩114,666 | ₩114,719 | -0.72% | 24.8만 |
|---|
| 2026.06.15 | ₩116,188 | ₩116,188 | ₩115,086 | ₩115,173 | -0.87% | 7.5만 |
|---|
| 2026.06.12 | ₩114,372 | ₩114,933 | ₩113,504 | ₩114,612 | +0.21% | 2.7만 |
|---|
| 2026.06.11 | ₩112,049 | ₩113,851 | ₩111,795 | ₩113,758 | +1.53% | 2.4만 |
|---|
| 2026.06.10 | ₩112,430 | ₩113,130 | ₩111,702 | ₩111,702 | -0.65% | 1.8만 |
|---|
| 2026.06.09 | ₩112,903 | ₩113,891 | ₩111,415 | ₩112,743 | -0.14% | 3.7만 |
|---|
| 2026.06.08 | ₩113,224 | ₩113,224 | ₩112,576 | ₩112,583 | -0.57% | 3.2만 |
|---|
| 2026.06.05 | ₩114,025 | ₩114,145 | ₩111,769 | ₩112,062 | -1.72% | 5.7만 |
|---|
| 2026.06.04 | ₩114,492 | ₩114,719 | ₩114,225 | ₩114,572 | +0.07% | 1.9만 |
|---|
| 2026.06.03 | ₩114,138 | ₩114,412 | ₩113,972 | ₩114,052 | -0.08% | 3만 |
|---|
| 2026.06.02 | ₩113,851 | ₩114,666 | ₩113,851 | ₩114,599 | +0.66% | 2.4만 |
|---|
| 2026.06.01 | ₩114,038 | ₩114,038 | ₩113,264 | ₩113,771 | -0.23% | 4.1만 |
|---|
| 2026.05.29 | ₩114,572 | ₩114,572 | ₩113,771 | ₩113,851 | -0.63% | 12만 |
|---|
| 2026.05.28 | ₩113,304 | ₩114,225 | ₩113,164 | ₩113,958 | +0.58% | 2.4만 |
|---|
| 2026.05.27 | ₩114,719 | ₩114,719 | ₩113,758 | ₩113,998 | -0.63% | 2.8만 |
|---|
| 2026.05.26 | ₩113,371 | ₩114,383 | ₩113,371 | ₩114,305 | +0.82% | 3.3만 |
|---|
| 2026.05.22 | ₩112,543 | ₩112,917 | ₩112,343 | ₩112,717 | +0.15% | 3.2만 |
|---|
| 2026.05.21 | ₩111,929 | ₩112,316 | ₩110,882 | ₩112,209 | +0.25% | 3.3만 |
|---|
| 2026.05.20 | ₩111,048 | ₩111,916 | ₩110,327 | ₩111,916 | +0.78% | 1.7만 |
|---|
| 2026.05.19 | ₩110,981 | ₩110,981 | ₩109,973 | ₩110,447 | -0.48% | 1.7만 |
|---|
| 2026.05.18 | ₩111,729 | ₩111,729 | ₩110,634 | ₩111,301 | -0.38% | 3.6만 |
|---|
| 2026.05.15 | ₩110,914 | ₩111,301 | ₩110,807 | ₩110,981 | +0.06% | 2.1만 |
|---|
| 2026.05.14 | ₩111,822 | ₩112,823 | ₩111,822 | ₩112,530 | +0.63% | 2.6만 |
|---|
| 2026.05.13 | ₩112,436 | ₩112,436 | ₩111,635 | ₩112,196 | -0.21% | 6.5만 |
|---|
| 2026.05.12 | ₩112,223 | ₩112,223 | ₩110,674 | ₩111,649 | -0.51% | 1.5만 |
|---|
| 2026.05.11 | ₩112,143 | ₩112,610 | ₩112,143 | ₩112,184 | +0.04% | 2만 |
|---|
| 2026.05.08 | ₩112,410 | ₩112,410 | ₩111,838 | ₩112,188 | -0.20% | 2만 |
|---|
| 2026.05.07 | ₩112,590 | ₩112,636 | ₩111,208 | ₩111,315 | -1.13% | 3.5만 |
|---|
| 2026.05.06 | ₩112,556 | ₩112,703 | ₩112,196 | ₩112,596 | +0.04% | 3.2만 |
|---|
| 2026.05.05 | ₩110,633 | ₩111,462 | ₩110,633 | ₩111,188 | +0.50% | 1.1만 |
|---|
| 2026.05.04 | ₩110,661 | ₩110,661 | ₩109,326 | ₩109,602 | -0.96% | 2.9만 |
|---|
| 2026.05.01 | ₩110,848 | ₩111,155 | ₩110,474 | ₩110,581 | -0.24% | 2.9만 |
|---|
| 2026.04.30 | ₩109,419 | ₩110,901 | ₩109,419 | ₩110,862 | +1.32% | 3.8만 |
|---|
| 2026.04.29 | ₩108,978 | ₩109,472 | ₩108,645 | ₩108,945 | -0.03% | 2.5만 |
|---|
| 2026.04.28 | ₩110,033 | ₩110,033 | ₩109,208 | ₩109,539 | -0.45% | 2.4만 |
|---|
| 2026.04.27 | ₩110,247 | ₩110,247 | ₩109,553 | ₩109,731 | -0.47% | 2.4만 |
|---|
| 2026.04.24 | ₩110,247 | ₩110,247 | ₩109,319 | ₩109,846 | -0.36% | 3.9만 |
|---|
| 2026.04.23 | ₩110,033 | ₩110,153 | ₩108,892 | ₩109,605 | -0.39% | 2.6만 |
|---|
| 2026.04.22 | ₩109,513 | ₩109,993 | ₩109,459 | ₩109,833 | +0.29% | 4.7만 |
|---|
| 2026.04.21 | ₩110,354 | ₩110,367 | ₩109,219 | ₩109,219 | -1.03% | 1.3만 |
|---|
| 2026.04.20 | ₩109,673 | ₩110,260 | ₩109,673 | ₩110,207 | +0.49% | 3.1만 |
|---|
| 2026.04.17 | ₩109,713 | ₩110,699 | ₩109,593 | ₩110,260 | +0.50% | 2만 |
|---|
| 2026.04.16 | ₩108,805 | ₩109,031 | ₩108,651 | ₩108,952 | +0.13% | 1.3만 |
|---|
| 2026.04.15 | ₩108,311 | ₩108,792 | ₩108,311 | ₩108,685 | +0.35% | 1.8만 |
|---|
| 2026.04.14 | ₩108,738 | ₩109,179 | ₩108,471 | ₩109,099 | +0.33% | 4.1만 |
|---|
| 2026.04.13 | ₩107,857 | ₩108,578 | ₩107,260 | ₩108,578 | +0.67% | 3.8만 |
|---|
| 2026.04.10 | ₩108,338 | ₩108,371 | ₩107,617 | ₩107,910 | -0.39% | 2.8만 |
|---|
| 2026.04.09 | ₩107,577 | ₩108,455 | ₩107,403 | ₩108,137 | +0.52% | 2.8만 |
|---|
| 2026.04.08 | ₩106,589 | ₩107,710 | ₩106,589 | ₩107,710 | +1.05% | 3.8만 |
|---|
| 2026.04.07 | ₩104,706 | ₩104,746 | ₩103,725 | ₩104,746 | +0.04% | 1.6만 |
|---|
| 2026.04.06 | ₩104,586 | ₩104,787 | ₩104,059 | ₩104,787 | +0.19% | 1.9만 |
|---|
| 2026.04.02 | ₩103,091 | ₩104,146 | ₩102,650 | ₩104,146 | +1.02% | 1.7만 |
|---|
| 2026.04.01 | ₩104,273 | ₩104,800 | ₩103,945 | ₩104,172 | -0.10% | 3.1만 |
|---|
| 2026.03.31 | ₩101,556 | ₩103,518 | ₩101,556 | ₩103,518 | +1.93% | 2만 |
|---|
| 2026.03.30 | ₩102,784 | ₩102,784 | ₩100,615 | ₩100,968 | -1.77% | 1.5만 |
|---|
| 2026.03.27 | ₩101,735 | ₩102,397 | ₩101,341 | ₩101,529 | -0.20% | 2.5만 |
|---|
| 2026.03.26 | ₩103,278 | ₩103,492 | ₩102,277 | ₩102,317 | -0.93% | 1.8만 |
|---|
| 2026.03.25 | ₩103,318 | ₩104,012 | ₩103,318 | ₩103,852 | +0.52% | 1.6만 |
|---|
| 2026.03.24 | ₩101,676 | ₩103,358 | ₩101,676 | ₩102,835 | +1.14% | 2.7만 |
|---|
| 2026.03.23 | ₩101,369 | ₩103,338 | ₩101,369 | ₩102,424 | +1.04% | 1.6만 |
|---|
| 2026.03.20 | ₩102,370 | ₩102,370 | ₩100,114 | ₩100,701 | -1.63% | 2.3만 |
|---|
| 2026.03.19 | ₩101,462 | ₩102,851 | ₩101,355 | ₩102,504 | +1.03% | 1.8만 |
|---|
| 2026.03.18 | ₩103,705 | ₩103,705 | ₩102,370 | ₩102,370 | -1.29% | 2.1만 |
|---|
| 2026.03.17 | ₩103,118 | ₩104,119 | ₩103,118 | ₩103,665 | +0.53% | 2.8만 |
|---|
| 2026.03.16 | ₩103,225 | ₩103,358 | ₩102,664 | ₩102,917 | -0.30% | 3.2만 |
|---|
| 2026.03.13 | ₩103,158 | ₩103,158 | ₩101,663 | ₩101,823 | -1.29% | 3.4만 |
|---|
| 2026.03.12 | ₩103,652 | ₩103,652 | ₩102,350 | ₩102,490 | -1.12% | 1.6만 |
|---|
| 2026.03.11 | ₩104,052 | ₩104,493 | ₩103,612 | ₩104,319 | +0.26% | 1만 |
|---|
| 2026.03.10 | ₩104,546 | ₩105,701 | ₩104,132 | ₩104,293 | -0.24% | 2만 |
|---|
| 2026.03.09 | ₩102,130 | ₩104,293 | ₩101,329 | ₩104,293 | +2.12% | 3.6만 |
|---|
| 2026.03.06 | ₩104,333 | ₩104,333 | ₩103,050 | ₩103,759 | -0.55% | 3.8만 |
|---|
| 2026.03.05 | ₩106,242 | ₩106,322 | ₩104,393 | ₩105,267 | -0.92% | 5만 |
|---|
| 2026.03.04 | ₩107,176 | ₩107,203 | ₩106,222 | ₩107,109 | -0.06% | 2.3만 |
|---|
| 2026.03.03 | ₩106,068 | ₩106,776 | ₩104,252 | ₩106,348 | +0.26% | 2만 |
|---|
| 2026.03.02 | ₩108,618 | ₩109,099 | ₩107,630 | ₩108,858 | +0.22% | 2.9만 |
|---|
| 2026.02.27 | ₩109,579 | ₩109,579 | ₩108,685 | ₩109,339 | -0.22% | 2.5만 |
|---|
| 2026.02.26 | ₩110,127 | ₩110,127 | ₩108,905 | ₩109,726 | -0.36% | 6.5만 |
|---|
| 2026.02.25 | ₩109,873 | ₩109,873 | ₩109,045 | ₩109,833 | -0.04% | 1.1만 |
|---|
| 2026.02.24 | ₩108,671 | ₩109,419 | ₩108,404 | ₩109,352 | +0.63% | 2.9만 |
|---|
| 2026.02.23 | ₩109,813 | ₩109,886 | ₩108,184 | ₩108,658 | -1.05% | 4.8만 |
|---|
| 2026.02.20 | ₩108,832 | ₩109,833 | ₩108,525 | ₩109,833 | +0.92% | 5만 |
|---|
| 2026.02.19 | ₩108,605 | ₩108,832 | ₩108,344 | ₩108,832 | +0.21% | 14.2만 |
|---|
| 2026.02.18 | ₩108,351 | ₩109,406 | ₩108,351 | ₩109,045 | +0.64% | 2.6만 |
|---|
| 2026.02.17 | ₩108,471 | ₩108,671 | ₩107,243 | ₩108,525 | +0.05% | 5.3만 |
|---|
| 2026.02.13 | ₩108,177 | ₩108,765 | ₩107,430 | ₩108,538 | +0.33% | 1.8만 |
|---|
| 2026.02.12 | ₩110,073 | ₩110,073 | ₩107,505 | ₩107,844 | -2.03% | 4.5만 |
|---|
| 2026.02.11 | ₩109,366 | ₩109,366 | ₩108,418 | ₩109,259 | -0.10% | 5.1만 |
|---|
| 2026.02.10 | ₩108,404 | ₩108,591 | ₩108,064 | ₩108,231 | -0.16% | 3.2만 |
|---|
| 2026.02.09 | ₩107,910 | ₩108,525 | ₩107,510 | ₩108,351 | +0.41% | 4.2만 |
|---|
| 2026.02.06 | ₩105,574 | ₩107,804 | ₩105,574 | ₩107,724 | +2.04% | 2만 |
|---|
| 2026.02.05 | ₩105,107 | ₩106,135 | ₩105,107 | ₩105,361 | +0.24% | 1.6만 |
|---|
| 2026.02.04 | ₩106,175 | ₩107,096 | ₩105,873 | ₩106,562 | +0.36% | 1.6만 |
|---|
| 2026.02.03 | ₩105,040 | ₩106,122 | ₩104,933 | ₩105,908 | +0.83% | 3.8만 |
|---|
| 2026.02.02 | ₩103,678 | ₩105,067 | ₩103,638 | ₩105,040 | +1.31% | 5.2만 |
|---|
| 2026.01.30 | ₩105,134 | ₩105,134 | ₩103,362 | ₩104,159 | -0.93% | 3만 |
|---|
| 2026.01.29 | ₩105,174 | ₩105,474 | ₩104,146 | ₩105,374 | +0.19% | 9.9천 |
|---|
| 2026.01.28 | ₩105,013 | ₩105,013 | ₩104,146 | ₩104,453 | -0.53% | 2.1만 |
|---|
| 2026.01.27 | ₩104,573 | ₩104,640 | ₩104,146 | ₩104,626 | +0.05% | 1.2만 |
|---|
| 2026.01.26 | ₩104,159 | ₩104,159 | ₩103,558 | ₩103,692 | -0.45% | 2.5만 |
|---|
| 2026.01.23 | ₩103,785 | ₩103,785 | ₩103,078 | ₩103,371 | -0.40% | 4만 |
|---|
| 2026.01.22 | ₩104,106 | ₩104,106 | ₩103,351 | ₩103,518 | -0.56% | 4.5만 |
|---|
| 2026.01.21 | ₩102,397 | ₩103,411 | ₩102,277 | ₩103,211 | +0.80% | 4.5만 |
|---|
| 2026.01.20 | ₩101,903 | ₩101,956 | ₩101,070 | ₩101,262 | -0.63% | 3.1만 |
|---|
| 2026.01.16 | ₩102,530 | ₩102,624 | ₩102,076 | ₩102,424 | -0.10% | 1.5만 |
|---|
| 2026.01.15 | ₩102,771 | ₩102,851 | ₩102,257 | ₩102,530 | -0.23% | 2.5만 |
|---|
| 2026.01.14 | ₩101,462 | ₩102,103 | ₩101,462 | ₩102,023 | +0.55% | 2.7만 |
|---|
| 2026.01.13 | ₩102,197 | ₩102,197 | ₩101,405 | ₩101,582 | -0.60% | 1.7만 |
|---|
| 2026.01.12 | ₩101,556 | ₩101,796 | ₩101,115 | ₩101,796 | +0.24% | 2.6만 |
|---|
| 2026.01.09 | ₩101,476 | ₩101,622 | ₩100,948 | ₩101,542 | +0.07% | 2.4만 |
|---|
| 2026.01.08 | ₩100,114 | ₩100,928 | ₩100,055 | ₩100,928 | +0.81% | 2.4만 |
|---|
| 2026.01.07 | ₩100,982 | ₩100,982 | ₩99,999 | ₩100,141 | -0.83% | 3.5만 |
|---|
| 2026.01.06 | ₩100,354 | ₩100,916 | ₩100,229 | ₩100,875 | +0.52% | 2.1만 |
|---|
| 2026.01.05 | ₩99,460 | ₩100,368 | ₩99,366 | ₩100,074 | +0.62% | 2.6만 |
|---|
| 2026.01.02 | ₩97,991 | ₩99,113 | ₩97,991 | ₩99,006 | +1.04% | 4.1만 |
|---|
| 2025.12.31 | ₩98,138 | ₩98,138 | ₩97,697 | ₩97,697 | -0.45% | 1.1만 |
|---|
| 2025.12.30 | ₩98,752 | ₩98,752 | ₩98,378 | ₩98,378 | -0.38% | 2.7만 |
|---|
| 2025.12.29 | ₩98,421 | ₩98,599 | ₩98,138 | ₩98,365 | -0.06% | 2.2만 |
|---|
| 2025.12.26 | ₩98,752 | ₩98,752 | ₩98,378 | ₩98,725 | -0.03% | 1.6만 |
|---|
| 2025.12.24 | ₩98,418 | ₩98,806 | ₩98,325 | ₩98,752 | +0.34% | 1.7만 |
|---|
| 2025.12.23 | ₩98,632 | ₩98,632 | ₩98,272 | ₩98,539 | -0.09% | 2만 |
|---|
| 2025.12.22 | ₩97,871 | ₩98,539 | ₩97,871 | ₩98,432 | +0.57% | 3.4만 |
|---|
| 2025.12.19 | ₩97,204 | ₩97,951 | ₩97,204 | ₩97,791 | +0.60% | 3.4만 |
|---|
| 2025.12.18 | ₩97,671 | ₩97,778 | ₩97,173 | ₩97,204 | -0.48% | 5만 |
|---|
| 2025.12.17 | ₩98,432 | ₩98,432 | ₩97,617 | ₩97,684 | -0.76% | 1.4만 |
|---|
| 2025.12.16 | ₩98,752 | ₩98,752 | ₩97,687 | ₩98,058 | -0.70% | 3.8만 |
|---|
| 2025.12.15 | ₩99,513 | ₩99,513 | ₩98,445 | ₩98,806 | -0.71% | 3.7만 |
|---|
| 2025.12.12 | ₩99,793 | ₩99,793 | ₩98,445 | ₩98,632 | -1.16% | 4.8만 |
|---|
| 2025.12.11 | ₩98,605 | ₩99,406 | ₩98,605 | ₩99,340 | +0.74% | 4.8만 |
|---|
| 2025.12.10 | ₩97,471 | ₩98,724 | ₩97,284 | ₩98,499 | +1.05% | 2.9천 |
|---|
| 2025.12.09 | ₩97,190 | ₩97,577 | ₩97,134 | ₩97,134 | -0.06% | 2.5만 |
|---|
| 2025.12.08 | ₩97,457 | ₩97,537 | ₩97,097 | ₩97,217 | -0.25% | 4.9천 |
|---|
| 2025.12.05 | ₩97,844 | ₩98,085 | ₩97,541 | ₩97,671 | -0.18% | 4.5만 |
|---|
| 2025.12.04 | ₩97,043 | ₩97,577 | ₩97,043 | ₩97,417 | +0.39% | 4만 |
|---|
| 2025.12.03 | ₩96,776 | ₩97,364 | ₩96,776 | ₩97,324 | +0.57% | 8.6만 |
|---|
| 2025.12.02 | ₩96,296 | ₩96,489 | ₩96,075 | ₩96,357 | +0.06% | 7.4천 |
|---|
| 2025.12.01 | ₩96,160 | ₩96,776 | ₩96,160 | ₩96,254 | +0.10% | 7.4천 |
|---|
| 2025.11.28 | ₩96,095 | ₩96,589 | ₩96,095 | ₩96,509 | +0.43% | 7.2천 |
|---|
| 2025.11.26 | ₩95,775 | ₩96,336 | ₩95,775 | ₩96,054 | +0.29% | 6천 |
|---|
| 2025.11.25 | ₩94,373 | ₩95,254 | ₩94,373 | ₩95,169 | +0.84% | 4.6천 |
|---|
| 2025.11.24 | ₩93,078 | ₩93,813 | ₩93,052 | ₩93,744 | +0.72% | 1.1만 |
|---|
| 2025.11.21 | ₩91,957 | ₩93,319 | ₩91,890 | ₩93,052 | +1.19% | 1.3만 |
|---|
| 2025.11.20 | ₩93,692 | ₩93,866 | ₩91,507 | ₩91,507 | -2.33% | 7.9천 |
|---|
| 2025.11.19 | ₩92,918 | ₩93,173 | ₩92,453 | ₩92,813 | -0.11% | 8천 |
|---|
| 2025.11.18 | ₩92,651 | ₩93,238 | ₩92,137 | ₩92,922 | +0.29% | 8.6천 |
|---|
| 2025.11.17 | ₩93,906 | ₩94,507 | ₩92,851 | ₩93,089 | -0.87% | 1.2만 |
|---|
| 2025.11.14 | ₩94,240 | ₩94,854 | ₩94,162 | ₩94,511 | +0.29% | 1.9만 |
|---|
| 2025.11.13 | ₩95,735 | ₩95,735 | ₩94,545 | ₩94,545 | -1.24% | 4.3천 |
|---|
| 2025.11.12 | ₩95,975 | ₩95,975 | ₩95,722 | ₩95,742 | -0.24% | 9.9천 |
|---|
| 2025.11.11 | ₩95,254 | ₩95,413 | ₩94,961 | ₩95,268 | +0.01% | 5.2천 |
|---|
| 2025.11.10 | ₩94,707 | ₩95,041 | ₩94,412 | ₩94,974 | +0.28% | 7.6천 |
|---|
| 2025.11.07 | ₩92,678 | ₩93,833 | ₩92,678 | ₩93,833 | +1.25% | 1만 |
|---|
| 2025.11.06 | ₩93,612 | ₩93,866 | ₩93,364 | ₩93,364 | -0.27% | 2.8천 |
|---|
| 2025.11.05 | ₩93,385 | ₩94,120 | ₩93,385 | ₩93,959 | +0.61% | 5.5천 |
|---|
| 2025.11.04 | ₩93,185 | ₩93,365 | ₩92,833 | ₩92,941 | -0.26% | 1.3만 |
|---|
| 2025.11.03 | ₩94,333 | ₩94,333 | ₩93,519 | ₩94,034 | -0.32% | 9.8천 |
|---|
| 2025.10.31 | ₩94,226 | ₩94,226 | ₩93,606 | ₩94,007 | -0.23% | 5.1천 |
|---|
| 2025.10.30 | ₩94,333 | ₩94,479 | ₩93,861 | ₩93,861 | -0.50% | 2.7천 |
|---|
| 2025.10.29 | ₩95,348 | ₩95,361 | ₩94,413 | ₩94,520 | -0.87% | 5.8천 |
|---|
| 2025.10.28 | ₩94,776 | ₩95,106 | ₩94,743 | ₩94,772 | -0.00% | 7천 |
|---|
| 2025.10.27 | ₩95,348 | ₩95,348 | ₩95,027 | ₩95,252 | -0.10% | 5.5천 |
|---|
| 2025.10.24 | ₩95,014 | ₩95,014 | ₩94,720 | ₩94,726 | -0.30% | 1.4만 |
|---|
| 2025.10.23 | ₩94,015 | ₩94,308 | ₩93,999 | ₩94,232 | +0.23% | 3.7천 |
|---|
| 2025.10.22 | ₩93,826 | ₩93,826 | ₩93,178 | ₩93,599 | -0.24% | 1.4만 |
|---|
| 2025.10.21 | ₩93,706 | ₩94,093 | ₩93,652 | ₩93,867 | +0.17% | 7.1천 |
|---|
| 2025.10.20 | ₩93,863 | ₩94,133 | ₩93,699 | ₩94,034 | +0.18% | 9.2천 |
|---|
| 2025.10.17 | ₩92,945 | ₩93,132 | ₩92,651 | ₩93,062 | +0.13% | 6.2천 |
|---|
| 2025.10.16 | ₩93,413 | ₩93,413 | ₩92,731 | ₩92,980 | -0.46% | 3.3천 |
|---|
| 2025.10.15 | ₩93,773 | ₩94,066 | ₩93,327 | ₩93,566 | -0.22% | 8.1천 |
|---|
| 2025.10.14 | ₩91,799 | ₩93,572 | ₩91,799 | ₩93,265 | +1.60% | 5천 |
|---|
| 2025.10.13 | ₩92,200 | ₩92,711 | ₩92,148 | ₩92,666 | +0.51% | 6.3천 |
|---|
| 2025.10.10 | ₩93,799 | ₩93,799 | ₩91,100 | ₩91,100 | -2.88% | 7.9천 |
|---|