시장 데이터를 불러오는 중
전체 종목
Avantis International Large Cap Value ETF 과거 주가
Avantis International Large Cap Value ETF · AVIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis International Large Cap Value ETF · AVIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩105,634 | ₩105,862 | ₩105,473 | ₩105,862 | +0.22% | 7.2만 |
| 2026.10.08 | ₩105,098 | ₩105,500 | ₩104,656 | ₩105,500 | +0.38% | 28.3만 |
| 2026.10.07 | ₩105,540 | ₩105,573 | ₩105,165 | ₩105,460 | -0.08% | 13.2만 |
| 2026.10.06 | ₩106,572 | ₩107,015 | ₩106,518 | ₩106,612 | +0.04% | 7.2만 |
| 2026.10.05 | ₩106,143 | ₩106,632 | ₩105,594 | ₩106,585 | +0.42% | 13.2만 |
| 2026.10.02 | ₩106,089 | ₩106,517 | ₩105,754 | ₩106,491 | +0.38% | 8.6만 |
| 2026.10.01 | ₩105,996 | ₩106,049 | ₩105,017 | ₩105,513 | -0.46% | 9.6만 |
| 2026.09.30 | ₩107,818 | ₩107,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,706 |
| -1.03% |
| 10.4만 |
| 2026.09.29 | ₩107,711 | ₩107,711 | ₩106,800 | ₩107,322 | -0.36% | 8.8만 |
|---|
| 2026.09.28 | ₩108,408 | ₩108,652 | ₩107,965 | ₩108,300 | -0.10% | 6만 |
|---|
| 2026.09.25 | ₩108,501 | ₩108,937 | ₩108,166 | ₩108,930 | +0.40% | 4.8만 |
|---|
| 2026.09.24 | ₩108,086 | ₩108,220 | ₩107,483 | ₩108,032 | -0.05% | 10.8만 |
|---|
| 2026.09.23 | ₩108,917 | ₩108,917 | ₩107,965 | ₩108,233 | -0.63% | 10.5만 |
|---|
| 2026.09.22 | ₩109,949 | ₩110,103 | ₩109,332 | ₩109,922 | -0.02% | 10.1만 |
|---|
| 2026.09.21 | ₩109,975 | ₩109,975 | ₩109,413 | ₩109,694 | -0.26% | 11.1만 |
|---|
| 2026.09.18 | ₩108,997 | ₩109,158 | ₩108,676 | ₩109,037 | +0.04% | 10.3만 |
|---|
| 2026.09.17 | ₩110,391 | ₩110,552 | ₩110,257 | ₩110,337 | -0.05% | 9.3만 |
|---|
| 2026.09.16 | ₩110,337 | ₩110,351 | ₩108,542 | ₩109,118 | -1.11% | 9만 |
|---|
| 2026.09.15 | ₩109,788 | ₩109,949 | ₩109,466 | ₩109,841 | +0.05% | 5.4만 |
|---|
| 2026.09.14 | ₩110,069 | ₩110,578 | ₩109,701 | ₩110,123 | +0.05% | 6.4만 |
|---|
| 2026.09.11 | ₩111,074 | ₩111,074 | ₩110,645 | ₩110,860 | -0.19% | 5.7만 |
|---|
| 2026.09.10 | ₩110,096 | ₩110,203 | ₩109,533 | ₩109,774 | -0.29% | 13.4만 |
|---|
| 2026.09.09 | ₩111,141 | ₩111,222 | ₩110,498 | ₩110,538 | -0.54% | 8.6만 |
|---|
| 2026.09.08 | ₩111,758 | ₩111,918 | ₩111,168 | ₩111,275 | -0.43% | 5.7만 |
|---|
| 2026.09.04 | ₩111,798 | ₩112,294 | ₩111,691 | ₩112,079 | +0.25% | 7.3만 |
|---|
| 2026.09.03 | ₩111,959 | ₩112,481 | ₩111,731 | ₩112,347 | +0.35% | 9.7만 |
|---|
| 2026.09.02 | ₩110,578 | ₩110,954 | ₩110,418 | ₩110,833 | +0.23% | 10.4만 |
|---|
| 2026.09.01 | ₩110,726 | ₩111,061 | ₩110,120 | ₩110,364 | -0.33% | 5.6만 |
|---|
| 2026.08.31 | ₩111,543 | ₩111,637 | ₩110,793 | ₩111,034 | -0.46% | 9.4만 |
|---|
| 2026.08.28 | ₩111,999 | ₩112,052 | ₩110,970 | ₩111,222 | -0.69% | 6.9만 |
|---|
| 2026.08.27 | ₩111,717 | ₩111,717 | ₩111,181 | ₩111,570 | -0.13% | 6.7만 |
|---|
| 2026.08.26 | ₩112,294 | ₩112,441 | ₩111,918 | ₩111,985 | -0.27% | 4.9만 |
|---|
| 2026.08.25 | ₩112,133 | ₩112,471 | ₩111,924 | ₩112,414 | +0.25% | 8.3만 |
|---|
| 2026.08.24 | ₩111,798 | ₩111,918 | ₩111,637 | ₩111,758 | -0.04% | 5.8만 |
|---|
| 2026.08.21 | ₩112,012 | ₩112,073 | ₩111,704 | ₩111,892 | -0.11% | 13.3만 |
|---|
| 2026.08.20 | ₩110,967 | ₩111,282 | ₩110,739 | ₩110,994 | +0.02% | 8만 |
|---|
| 2026.08.19 | ₩111,409 | ₩111,604 | ₩110,846 | ₩111,155 | -0.23% | 8.5만 |
|---|
| 2026.08.18 | ₩111,061 | ₩111,423 | ₩110,498 | ₩110,511 | -0.49% | 15.6만 |
|---|
| 2026.08.17 | ₩111,476 | ₩111,707 | ₩111,262 | ₩111,329 | -0.13% | 7.4만 |
|---|
| 2026.08.14 | ₩111,315 | ₩111,637 | ₩111,267 | ₩111,423 | +0.10% | 4.8만 |
|---|
| 2026.08.13 | ₩111,114 | ₩111,114 | ₩110,773 | ₩110,954 | -0.14% | 7만 |
|---|
| 2026.08.12 | ₩111,248 | ₩111,289 | ₩110,887 | ₩111,101 | -0.13% | 8.6만 |
|---|
| 2026.08.11 | ₩110,967 | ₩111,108 | ₩110,485 | ₩110,659 | -0.28% | 6.7만 |
|---|
| 2026.08.10 | ₩110,659 | ₩110,820 | ₩110,532 | ₩110,739 | +0.07% | 9.4만 |
|---|
| 2026.08.07 | ₩111,007 | ₩111,168 | ₩110,739 | ₩111,047 | +0.04% | 23.1만 |
|---|
| 2026.08.06 | ₩110,230 | ₩110,549 | ₩109,815 | ₩109,908 | -0.29% | 9.8만 |
|---|
| 2026.08.05 | ₩110,203 | ₩110,230 | ₩109,640 | ₩109,654 | -0.50% | 12.6만 |
|---|
| 2026.08.04 | ₩108,890 | ₩109,506 | ₩108,847 | ₩109,319 | +0.39% | 27.8만 |
|---|
| 2026.08.03 | ₩108,461 | ₩108,662 | ₩108,180 | ₩108,595 | +0.12% | 15.9만 |
|---|
| 2026.07.31 | ₩108,233 | ₩108,394 | ₩107,155 | ₩108,153 | -0.07% | 7.4만 |
|---|
| 2026.07.30 | ₩107,671 | ₩108,877 | ₩107,557 | ₩108,769 | +1.02% | 18.6만 |
|---|
| 2026.07.29 | ₩106,585 | ₩107,617 | ₩105,835 | ₩106,264 | -0.30% | 11.4만 |
|---|
| 2026.07.28 | ₩105,969 | ₩106,773 | ₩105,862 | ₩106,532 | +0.53% | 6.1만 |
|---|
| 2026.07.27 | ₩106,934 | ₩107,025 | ₩106,063 | ₩106,558 | -0.35% | 15.5만 |
|---|
| 2026.07.24 | ₩105,996 | ₩106,545 | ₩105,955 | ₩106,143 | +0.14% | 9.9만 |
|---|
| 2026.07.23 | ₩105,580 | ₩105,902 | ₩105,259 | ₩105,540 | -0.04% | 12.9만 |
|---|
| 2026.07.22 | ₩106,652 | ₩106,947 | ₩106,505 | ₩106,505 | -0.14% | 8.4만 |
|---|
| 2026.07.21 | ₩105,419 | ₩106,056 | ₩105,185 | ₩105,929 | +0.48% | 8.3만 |
|---|
| 2026.07.20 | ₩105,192 | ₩105,192 | ₩104,455 | ₩104,522 | -0.64% | 35.1만 |
|---|
| 2026.07.17 | ₩104,642 | ₩105,379 | ₩104,455 | ₩105,272 | +0.60% | 8.9만 |
|---|
| 2026.07.16 | ₩105,460 | ₩105,864 | ₩105,259 | ₩105,486 | +0.03% | 10.7만 |
|---|
| 2026.07.15 | ₩106,076 | ₩106,491 | ₩105,567 | ₩106,331 | +0.24% | 8.3만 |
|---|
| 2026.07.14 | ₩106,076 | ₩106,491 | ₩105,674 | ₩105,781 | -0.28% | 8.9만 |
|---|
| 2026.07.13 | ₩105,460 | ₩105,460 | ₩104,776 | ₩104,870 | -0.56% | 7.9만 |
|---|
| 2026.07.10 | ₩105,245 | ₩105,694 | ₩104,950 | ₩105,594 | +0.33% | 5.6만 |
|---|
| 2026.07.09 | ₩104,414 | ₩105,000 | ₩104,414 | ₩104,790 | +0.36% | 9.8만 |
|---|
| 2026.07.08 | ₩104,120 | ₩104,401 | ₩103,350 | ₩104,388 | +0.26% | 10.1만 |
|---|
| 2026.07.07 | ₩105,915 | ₩105,989 | ₩104,903 | ₩105,218 | -0.66% | 8.1만 |
|---|
| 2026.07.06 | ₩105,754 | ₩106,210 | ₩105,607 | ₩106,183 | +0.41% | 7.2만 |
|---|
| 2026.07.02 | ₩105,245 | ₩105,701 | ₩104,414 | ₩105,084 | -0.15% | 6.8만 |
|---|
| 2026.07.01 | ₩103,262 | ₩103,798 | ₩103,115 | ₩103,423 | +0.16% | 8.4만 |
|---|
| 2026.06.30 | ₩103,651 | ₩103,865 | ₩103,287 | ₩103,744 | +0.09% | 11만 |
|---|
| 2026.06.29 | ₩103,530 | ₩103,677 | ₩102,800 | ₩103,610 | +0.08% | 10.2만 |
|---|
| 2026.06.26 | ₩103,249 | ₩103,677 | ₩103,034 | ₩103,249 | 0.00% | 15.4만 |
|---|
| 2026.06.25 | ₩103,892 | ₩104,173 | ₩103,423 | ₩103,758 | -0.13% | 6.5만 |
|---|
| 2026.06.24 | ₩103,048 | ₩103,249 | ₩102,632 | ₩103,007 | -0.04% | 7.9만 |
|---|
| 2026.06.23 | ₩103,825 | ₩104,146 | ₩103,563 | ₩103,838 | +0.01% | 12.4만 |
|---|
| 2026.06.22 | ₩105,594 | ₩105,821 | ₩105,339 | ₩105,607 | +0.01% | 7.1만 |
|---|
| 2026.06.18 | ₩105,781 | ₩105,781 | ₩105,205 | ₩105,379 | -0.38% | 9.3만 |
|---|
| 2026.06.17 | ₩106,934 | ₩107,215 | ₩105,218 | ₩105,446 | -1.39% | 8.7만 |
|---|
| 2026.06.16 | ₩106,759 | ₩106,907 | ₩106,463 | ₩106,599 | -0.15% | 6.3만 |
|---|
| 2026.06.15 | ₩106,840 | ₩106,904 | ₩106,096 | ₩106,223 | -0.58% | 7.6만 |
|---|
| 2026.06.12 | ₩105,017 | ₩105,741 | ₩104,656 | ₩105,634 | +0.59% | 7.2만 |
|---|
| 2026.06.11 | ₩103,088 | ₩105,017 | ₩102,867 | ₩105,017 | +1.87% | 8.4만 |
|---|
| 2026.06.10 | ₩102,873 | ₩103,302 | ₩102,156 | ₩102,177 | -0.68% | 9.2만 |
|---|
| 2026.06.09 | ₩104,522 | ₩104,548 | ₩102,123 | ₩103,369 | -1.10% | 7만 |
|---|
| 2026.06.08 | ₩105,165 | ₩105,272 | ₩104,536 | ₩104,776 | -0.37% | 12.8만 |
|---|
| 2026.06.05 | ₩106,304 | ₩106,304 | ₩103,952 | ₩104,227 | -1.95% | 8.8만 |
|---|
| 2026.06.04 | ₩106,773 | ₩106,987 | ₩106,532 | ₩106,813 | +0.04% | 8만 |
|---|
| 2026.06.03 | ₩106,652 | ₩106,758 | ₩106,203 | ₩106,290 | -0.34% | 3.9만 |
|---|
| 2026.06.02 | ₩106,438 | ₩107,175 | ₩106,438 | ₩107,135 | +0.65% | 5.1만 |
|---|
| 2026.06.01 | ₩106,250 | ₩106,639 | ₩105,728 | ₩106,304 | +0.05% | 15.5만 |
|---|
| 2026.05.29 | ₩107,121 | ₩107,537 | ₩106,829 | ₩106,987 | -0.13% | 7.7만 |
|---|
| 2026.05.28 | ₩106,250 | ₩106,946 | ₩105,935 | ₩106,625 | +0.35% | 7.3만 |
|---|
| 2026.05.27 | ₩107,041 | ₩107,041 | ₩106,612 | ₩106,786 | -0.24% | 6.3만 |
|---|
| 2026.05.26 | ₩107,295 | ₩107,711 | ₩107,001 | ₩107,336 | +0.04% | 7.8만 |
|---|
| 2026.05.22 | ₩106,277 | ₩106,317 | ₩105,741 | ₩106,022 | -0.24% | 8만 |
|---|
| 2026.05.21 | ₩105,527 | ₩106,545 | ₩105,011 | ₩106,210 | +0.65% | 227.2만 |
|---|
| 2026.05.20 | ₩104,656 | ₩106,170 | ₩104,522 | ₩106,022 | +1.31% | 135.9만 |
|---|
| 2026.05.19 | ₩104,857 | ₩105,004 | ₩104,240 | ₩104,562 | -0.28% | 60.6만 |
|---|
| 2026.05.18 | ₩105,272 | ₩105,533 | ₩104,810 | ₩105,393 | +0.11% | 133.3만 |
|---|
| 2026.05.15 | ₩104,843 | ₩104,843 | ₩104,334 | ₩104,602 | -0.23% | 6.6만 |
|---|
| 2026.05.14 | ₩106,545 | ₩106,585 | ₩106,176 | ₩106,250 | -0.28% | 18만 |
|---|
| 2026.05.13 | ₩105,902 | ₩106,545 | ₩105,902 | ₩106,545 | +0.61% | 10.1만 |
|---|
| 2026.05.12 | ₩105,594 | ₩105,982 | ₩104,910 | ₩105,915 | +0.30% | 6.7만 |
|---|
| 2026.05.11 | ₩106,063 | ₩106,383 | ₩105,969 | ₩106,197 | +0.13% | 5.2만 |
|---|
| 2026.05.08 | ₩105,888 | ₩105,914 | ₩105,393 | ₩105,888 | 0.00% | 5.1만 |
|---|
| 2026.05.07 | ₩106,491 | ₩106,518 | ₩104,883 | ₩104,977 | -1.42% | 9.5만 |
|---|
| 2026.05.06 | ₩105,929 | ₩106,424 | ₩105,929 | ₩106,371 | +0.42% | 16.7만 |
|---|
| 2026.05.05 | ₩103,878 | ₩104,187 | ₩103,558 | ₩104,079 | +0.19% | 6만 |
|---|
| 2026.05.04 | ₩103,503 | ₩103,744 | ₩102,619 | ₩102,873 | -0.61% | 9만 |
|---|
| 2026.05.01 | ₩104,790 | ₩104,823 | ₩104,173 | ₩104,280 | -0.49% | 6.8만 |
|---|
| 2026.04.30 | ₩103,490 | ₩104,870 | ₩103,329 | ₩104,696 | +1.17% | 7.7만 |
|---|
| 2026.04.29 | ₩102,739 | ₩102,739 | ₩101,855 | ₩102,190 | -0.53% | 14.1만 |
|---|
| 2026.04.28 | ₩103,302 | ₩103,302 | ₩102,806 | ₩103,195 | -0.10% | 6.8만 |
|---|
| 2026.04.27 | ₩103,584 | ₩103,838 | ₩103,182 | ₩103,235 | -0.34% | 9.2만 |
|---|
| 2026.04.24 | ₩103,383 | ₩103,718 | ₩102,959 | ₩103,597 | +0.21% | 6.1만 |
|---|
| 2026.04.23 | ₩103,771 | ₩104,133 | ₩102,451 | ₩103,423 | -0.34% | 6.1만 |
|---|
| 2026.04.22 | ₩104,481 | ₩104,481 | ₩103,849 | ₩103,959 | -0.50% | 4만 |
|---|
| 2026.04.21 | ₩105,339 | ₩105,339 | ₩103,610 | ₩103,624 | -1.63% | 7.3만 |
|---|
| 2026.04.20 | ₩105,741 | ₩105,855 | ₩105,285 | ₩105,795 | +0.05% | 12.7만 |
|---|
| 2026.04.17 | ₩106,357 | ₩106,637 | ₩106,076 | ₩106,250 | -0.10% | 6.8만 |
|---|
| 2026.04.16 | ₩105,741 | ₩105,741 | ₩105,031 | ₩105,352 | -0.37% | 5.5만 |
|---|
| 2026.04.15 | ₩105,862 | ₩105,862 | ₩105,339 | ₩105,553 | -0.29% | 5.3만 |
|---|
| 2026.04.14 | ₩106,170 | ₩106,317 | ₩105,848 | ₩106,156 | -0.01% | 5만 |
|---|
| 2026.04.13 | ₩104,374 | ₩105,687 | ₩104,220 | ₩105,687 | +1.26% | 6.6만 |
|---|
| 2026.04.10 | ₩105,299 | ₩105,553 | ₩104,843 | ₩105,178 | -0.11% | 5만 |
|---|
| 2026.04.09 | ₩104,106 | ₩105,269 | ₩104,106 | ₩104,883 | +0.75% | 5.5만 |
|---|
| 2026.04.08 | ₩105,084 | ₩105,084 | ₩104,240 | ₩105,017 | -0.06% | 11.6만 |
|---|
| 2026.04.07 | ₩101,024 | ₩101,748 | ₩100,207 | ₩101,641 | +0.61% | 6.3만 |
|---|
| 2026.04.06 | ₩101,373 | ₩101,799 | ₩101,078 | ₩101,694 | +0.32% | 5.6만 |
|---|
| 2026.04.02 | ₩99,724 | ₩101,373 | ₩99,537 | ₩101,198 | +1.48% | 11.6만 |
|---|
| 2026.04.01 | ₩101,574 | ₩102,043 | ₩101,145 | ₩101,574 | 0.00% | 24.1만 |
|---|
| 2026.03.31 | ₩98,974 | ₩100,280 | ₩98,518 | ₩100,274 | +1.31% | 13만 |
|---|
| 2026.03.30 | ₩97,982 | ₩98,210 | ₩96,736 | ₩97,232 | -0.77% | 25만 |
|---|
| 2026.03.27 | ₩97,299 | ₩98,264 | ₩96,850 | ₩97,058 | -0.25% | 7.2만 |
|---|
| 2026.03.26 | ₩98,572 | ₩99,188 | ₩97,701 | ₩97,728 | -0.86% | 6.5만 |
|---|
| 2026.03.25 | ₩99,577 | ₩99,952 | ₩99,237 | ₩99,630 | +0.05% | 5.3만 |
|---|
| 2026.03.24 | ₩97,205 | ₩98,612 | ₩97,106 | ₩98,063 | +0.88% | 9.4만 |
|---|
| 2026.03.23 | ₩97,674 | ₩99,161 | ₩97,247 | ₩98,170 | +0.51% | 11.6만 |
|---|
| 2026.03.20 | ₩98,317 | ₩98,317 | ₩95,677 | ₩96,160 | -2.19% | 6.1만 |
|---|
| 2026.03.19 | ₩97,419 | ₩99,228 | ₩97,218 | ₩98,692 | +1.31% | 6만 |
|---|
| 2026.03.18 | ₩100,247 | ₩100,247 | ₩99,081 | ₩99,175 | -1.07% | 12만 |
|---|
| 2026.03.17 | ₩100,984 | ₩101,172 | ₩100,475 | ₩100,609 | -0.37% | 11.4만 |
|---|
| 2026.03.16 | ₩99,684 | ₩100,314 | ₩99,523 | ₩100,032 | +0.35% | 8.9만 |
|---|
| 2026.03.13 | ₩100,113 | ₩100,260 | ₩98,478 | ₩98,518 | -1.59% | 7.1만 |
|---|
| 2026.03.12 | ₩100,837 | ₩100,837 | ₩99,505 | ₩100,113 | -0.72% | 7.9만 |
|---|
| 2026.03.11 | ₩101,239 | ₩101,714 | ₩100,837 | ₩101,641 | +0.40% | 10.5만 |
|---|
| 2026.03.10 | ₩101,895 | ₩102,793 | ₩101,306 | ₩101,386 | -0.50% | 10.4만 |
|---|
| 2026.03.09 | ₩99,389 | ₩101,373 | ₩98,411 | ₩101,105 | +1.73% | 14.2만 |
|---|
| 2026.03.06 | ₩100,234 | ₩101,158 | ₩99,582 | ₩100,823 | +0.59% | 9.8만 |
|---|
| 2026.03.05 | ₩102,565 | ₩102,753 | ₩100,716 | ₩101,694 | -0.85% | 6.6만 |
|---|
| 2026.03.04 | ₩103,517 | ₩103,959 | ₩102,954 | ₩103,945 | +0.41% | 7.7만 |
|---|
| 2026.03.03 | ₩101,989 | ₩103,168 | ₩100,582 | ₩102,927 | +0.92% | 12.2만 |
|---|
| 2026.03.02 | ₩106,331 | ₩106,679 | ₩105,754 | ₩106,398 | +0.06% | 8.3만 |
|---|
| 2026.02.27 | ₩108,233 | ₩108,274 | ₩107,731 | ₩107,925 | -0.28% | 6.8만 |
|---|
| 2026.02.26 | ₩107,724 | ₩107,898 | ₩107,041 | ₩107,872 | +0.14% | 14.9만 |
|---|
| 2026.02.25 | ₩107,872 | ₩108,113 | ₩107,349 | ₩107,912 | +0.04% | 6.8만 |
|---|
| 2026.02.24 | ₩106,733 | ₩107,454 | ₩106,558 | ₩107,255 | +0.49% | 5.4만 |
|---|
| 2026.02.23 | ₩107,295 | ₩107,617 | ₩106,714 | ₩107,135 | -0.15% | 6만 |
|---|
| 2026.02.20 | ₩106,183 | ₩107,068 | ₩106,076 | ₩107,068 | +0.83% | 9.5만 |
|---|
| 2026.02.19 | ₩105,594 | ₩106,183 | ₩105,486 | ₩106,183 | +0.56% | 6.5만 |
|---|
| 2026.02.18 | ₩106,250 | ₩106,645 | ₩105,908 | ₩106,197 | -0.05% | 5.5만 |
|---|
| 2026.02.17 | ₩105,205 | ₩106,063 | ₩104,522 | ₩105,942 | +0.70% | 6.5만 |
|---|
| 2026.02.13 | ₩105,326 | ₩105,996 | ₩104,924 | ₩105,888 | +0.53% | 4.9만 |
|---|
| 2026.02.12 | ₩106,746 | ₩106,826 | ₩105,071 | ₩105,446 | -1.22% | 7.8만 |
|---|
| 2026.02.11 | ₩106,170 | ₩106,666 | ₩105,540 | ₩106,451 | +0.27% | 9.6만 |
|---|
| 2026.02.10 | ₩106,049 | ₩106,049 | ₩105,500 | ₩105,687 | -0.34% | 9.2만 |
|---|
| 2026.02.09 | ₩104,629 | ₩105,661 | ₩104,535 | ₩105,607 | +0.93% | 10.8만 |
|---|
| 2026.02.06 | ₩103,021 | ₩103,959 | ₩103,021 | ₩103,959 | +0.91% | 4.7만 |
|---|
| 2026.02.05 | ₩102,391 | ₩102,593 | ₩101,520 | ₩101,600 | -0.77% | 14.5만 |
|---|
| 2026.02.04 | ₩103,972 | ₩104,142 | ₩103,048 | ₩103,570 | -0.39% | 8.7만 |
|---|
| 2026.02.03 | ₩101,842 | ₩102,579 | ₩101,620 | ₩102,565 | +0.71% | 8.4만 |
|---|
| 2026.02.02 | ₩100,729 | ₩101,560 | ₩100,729 | ₩101,500 | +0.76% | 7.6만 |
|---|
| 2026.01.30 | ₩101,949 | ₩101,949 | ₩100,461 | ₩101,011 | -0.92% | 11.1만 |
|---|
| 2026.01.29 | ₩103,342 | ₩103,342 | ₩101,413 | ₩102,632 | -0.69% | 4.4만 |
|---|
| 2026.01.28 | ₩102,136 | ₩102,136 | ₩101,172 | ₩101,721 | -0.41% | 10.2만 |
|---|
| 2026.01.27 | ₩101,748 | ₩102,646 | ₩101,748 | ₩102,485 | +0.72% | 10.9만 |
|---|
| 2026.01.26 | ₩101,024 | ₩101,373 | ₩100,803 | ₩100,890 | -0.13% | 8.1만 |
|---|
| 2026.01.23 | ₩99,537 | ₩100,420 | ₩99,362 | ₩100,287 | +0.75% | 4.4만 |
|---|
| 2026.01.22 | ₩99,657 | ₩99,798 | ₩99,289 | ₩99,617 | -0.04% | 7.1만 |
|---|
| 2026.01.21 | ₩98,558 | ₩99,350 | ₩98,210 | ₩99,161 | +0.61% | 9.1만 |
|---|
| 2026.01.20 | ₩98,197 | ₩98,545 | ₩97,748 | ₩98,009 | -0.19% | 5.8만 |
|---|
| 2026.01.16 | ₩98,813 | ₩98,920 | ₩98,411 | ₩98,853 | +0.04% | 7.1만 |
|---|
| 2026.01.15 | ₩98,759 | ₩98,932 | ₩98,525 | ₩98,599 | -0.16% | 12.1만 |
|---|
| 2026.01.14 | ₩98,652 | ₩98,826 | ₩98,465 | ₩98,719 | +0.07% | 8.9만 |
|---|
| 2026.01.13 | ₩98,130 | ₩98,250 | ₩97,875 | ₩98,143 | +0.01% | 8.2만 |
|---|
| 2026.01.12 | ₩98,009 | ₩98,489 | ₩98,009 | ₩98,371 | +0.37% | 5.4만 |
|---|
| 2026.01.09 | ₩97,406 | ₩97,741 | ₩97,326 | ₩97,741 | +0.34% | 4.5만 |
|---|
| 2026.01.08 | ₩96,629 | ₩97,218 | ₩96,455 | ₩97,218 | +0.61% | 4.4만 |
|---|
| 2026.01.07 | ₩97,299 | ₩97,299 | ₩96,776 | ₩96,977 | -0.33% | 10.9만 |
|---|
| 2026.01.06 | ₩97,848 | ₩97,875 | ₩97,433 | ₩97,513 | -0.34% | 5.9만 |
|---|
| 2026.01.05 | ₩96,642 | ₩97,571 | ₩96,589 | ₩97,520 | +0.91% | 6.9만 |
|---|
| 2026.01.02 | ₩96,213 | ₩96,528 | ₩96,026 | ₩96,528 | +0.33% | 7.4만 |
|---|
| 2025.12.31 | ₩95,798 | ₩95,798 | ₩95,316 | ₩95,450 | -0.36% | 6.1만 |
|---|
| 2025.12.30 | ₩95,972 | ₩96,185 | ₩95,825 | ₩95,878 | -0.10% | 15.3만 |
|---|
| 2025.12.29 | ₩95,651 | ₩95,744 | ₩95,342 | ₩95,610 | -0.04% | 9.2만 |
|---|
| 2025.12.26 | ₩96,053 | ₩96,106 | ₩95,838 | ₩95,999 | -0.06% | 3.8만 |
|---|
| 2025.12.24 | ₩95,852 | ₩96,006 | ₩95,805 | ₩95,972 | +0.13% | 2.2만 |
|---|
| 2025.12.23 | ₩95,664 | ₩95,979 | ₩95,624 | ₩95,959 | +0.31% | 5.6만 |
|---|
| 2025.12.22 | ₩95,329 | ₩95,545 | ₩95,182 | ₩95,503 | +0.18% | 6.5만 |
|---|
| 2025.12.19 | ₩94,766 | ₩95,249 | ₩94,766 | ₩94,914 | +0.16% | 7.6만 |
|---|
| 2025.12.18 | ₩94,458 | ₩94,780 | ₩94,131 | ₩94,230 | -0.24% | 12만 |
|---|
| 2025.12.17 | ₩94,297 | ₩94,378 | ₩93,708 | ₩93,795 | -0.53% | 6.5만 |
|---|
| 2025.12.16 | ₩94,579 | ₩94,579 | ₩93,842 | ₩94,404 | -0.18% | 7.8만 |
|---|
| 2025.12.15 | ₩96,468 | ₩96,468 | ₩95,789 | ₩96,079 | -0.40% | 5.6만 |
|---|
| 2025.12.12 | ₩95,986 | ₩96,163 | ₩95,168 | ₩95,597 | -0.40% | 5.9만 |
|---|
| 2025.12.11 | ₩95,570 | ₩96,053 | ₩95,423 | ₩95,932 | +0.38% | 5.1만 |
|---|
| 2025.12.10 | ₩94,592 | ₩95,342 | ₩94,157 | ₩95,195 | +0.64% | 4.6만 |
|---|
| 2025.12.09 | ₩94,163 | ₩94,311 | ₩93,954 | ₩94,016 | -0.16% | 2.4만 |
|---|
| 2025.12.08 | ₩94,471 | ₩94,471 | ₩93,935 | ₩94,023 | -0.48% | 2.9만 |
|---|
| 2025.12.05 | ₩94,351 | ₩94,652 | ₩94,124 | ₩94,190 | -0.17% | 6.8만 |
|---|
| 2025.12.04 | ₩94,418 | ₩94,538 | ₩94,069 | ₩94,217 | -0.21% | 4.3만 |
|---|
| 2025.12.03 | ₩93,788 | ₩94,069 | ₩93,654 | ₩93,989 | +0.21% | 4.3만 |
|---|
| 2025.12.02 | ₩93,547 | ₩93,547 | ₩93,177 | ₩93,520 | -0.03% | 4.1만 |
|---|
| 2025.12.01 | ₩93,466 | ₩93,614 | ₩93,218 | ₩93,252 | -0.23% | 3만 |
|---|
| 2025.11.28 | ₩93,252 | ₩93,560 | ₩93,105 | ₩93,493 | +0.26% | 1.9만 |
|---|
| 2025.11.26 | ₩92,448 | ₩93,192 | ₩92,448 | ₩93,091 | +0.70% | 3.6만 |
|---|
| 2025.11.25 | ₩91,617 | ₩92,081 | ₩91,336 | ₩91,907 | +0.32% | 3.9만 |
|---|
| 2025.11.24 | ₩90,532 | ₩90,947 | ₩90,384 | ₩90,840 | +0.34% | 5.1만 |
|---|
| 2025.11.21 | ₩90,170 | ₩90,801 | ₩89,808 | ₩90,666 | +0.55% | 4.6만 |
|---|
| 2025.11.20 | ₩91,537 | ₩91,537 | ₩89,426 | ₩89,426 | -2.31% | 5.2만 |
|---|
| 2025.11.19 | ₩90,961 | ₩91,229 | ₩90,438 | ₩90,746 | -0.24% | 6.4만 |
|---|
| 2025.11.18 | ₩90,760 | ₩91,215 | ₩90,411 | ₩90,907 | +0.16% | 5.1만 |
|---|
| 2025.11.17 | ₩92,354 | ₩92,609 | ₩91,497 | ₩91,765 | -0.64% | 7.4만 |
|---|
| 2025.11.14 | ₩92,421 | ₩93,004 | ₩92,153 | ₩92,770 | +0.38% | 5.6만 |
|---|
| 2025.11.13 | ₩93,922 | ₩93,935 | ₩92,863 | ₩92,971 | -1.01% | 7만 |
|---|
| 2025.11.12 | ₩93,507 | ₩94,037 | ₩93,507 | ₩93,882 | +0.40% | 5.4만 |
|---|
| 2025.11.11 | ₩92,756 | ₩93,265 | ₩92,756 | ₩93,091 | +0.36% | 2.2만 |
|---|
| 2025.11.10 | ₩92,059 | ₩92,662 | ₩91,912 | ₩92,609 | +0.60% | 3.9만 |
|---|
| 2025.11.07 | ₩90,451 | ₩91,281 | ₩90,344 | ₩91,270 | +0.91% | 4.1만 |
|---|
| 2025.11.06 | ₩90,894 | ₩91,095 | ₩90,611 | ₩90,793 | -0.11% | 3.7만 |
|---|
| 2025.11.05 | ₩90,250 | ₩90,934 | ₩90,250 | ₩90,679 | +0.48% | 10.5만 |
|---|
| 2025.11.04 | ₩89,996 | ₩90,451 | ₩89,915 | ₩90,009 | +0.01% | 5만 |
|---|
| 2025.11.03 | ₩91,081 | ₩91,148 | ₩90,813 | ₩91,041 | -0.04% | 3.9만 |
|---|
| 2025.10.31 | ₩91,322 | ₩91,322 | ₩90,786 | ₩91,054 | -0.29% | 4만 |
|---|
| 2025.10.30 | ₩91,014 | ₩91,692 | ₩91,014 | ₩91,416 | +0.44% | 4.7만 |
|---|
| 2025.10.29 | ₩92,033 | ₩92,258 | ₩91,249 | ₩91,557 | -0.52% | 9만 |
|---|
| 2025.10.28 | ₩91,711 | ₩92,046 | ₩91,523 | ₩91,838 | +0.14% | 5.5만 |
|---|
| 2025.10.27 | ₩91,925 | ₩91,979 | ₩91,751 | ₩91,979 | +0.06% | 3.4만 |
|---|
| 2025.10.24 | ₩91,443 | ₩91,550 | ₩91,301 | ₩91,403 | -0.04% | 4.8만 |
|---|
| 2025.10.23 | ₩91,188 | ₩91,456 | ₩91,108 | ₩91,309 | +0.13% | 7.2만 |
|---|
| 2025.10.22 | ₩90,451 | ₩90,813 | ₩90,224 | ₩90,760 | +0.34% | 4.5만 |
|---|
| 2025.10.21 | ₩90,974 | ₩90,974 | ₩90,438 | ₩90,492 | -0.53% | 5.5만 |
|---|
| 2025.10.20 | ₩91,148 | ₩91,483 | ₩91,068 | ₩91,483 | +0.37% | 5.3만 |
|---|
| 2025.10.17 | ₩90,532 | ₩90,739 | ₩90,143 | ₩90,693 | +0.18% | 8.4만 |
|---|
| 2025.10.16 | ₩90,800 | ₩91,001 | ₩90,224 | ₩90,733 | -0.07% | 5.6만 |
|---|
| 2025.10.15 | ₩90,465 | ₩90,672 | ₩90,017 | ₩90,437 | -0.03% | 3.7만 |
|---|
| 2025.10.14 | ₩89,004 | ₩90,411 | ₩89,004 | ₩90,061 | +1.19% | 5만 |
|---|
| 2025.10.13 | ₩89,379 | ₩89,840 | ₩89,286 | ₩89,716 | +0.38% | 1.3만 |
|---|
| 2025.10.10 | ₩90,157 | ₩90,244 | ₩88,888 | ₩88,964 | -1.32% | 2.8만 |
|---|