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 | ₩105,363 | ₩105,590 | ₩105,202 | ₩105,590 | +0.22% | 7.2만 |
| 2026.10.08 | ₩104,828 | ₩105,229 | ₩104,387 | ₩105,229 | +0.38% | 28.3만 |
| 2026.10.07 | ₩105,269 | ₩105,302 | ₩104,895 | ₩105,189 | -0.08% | 13.2만 |
| 2026.10.06 | ₩106,298 | ₩106,741 | ₩106,245 | ₩106,338 | +0.04% | 7.2만 |
| 2026.10.05 | ₩105,871 | ₩106,358 | ₩105,323 | ₩106,312 | +0.42% | 13.2만 |
| 2026.10.02 | ₩105,817 | ₩106,243 | ₩105,483 | ₩106,218 | +0.38% | 8.6만 |
| 2026.10.01 | ₩105,723 | ₩105,777 | ₩104,748 | ₩105,242 | -0.46% | 9.6만 |
| 2026.09.30 | ₩107,541 | ₩107,541 | ₩106,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,432 |
| -1.03% |
| 10.4만 |
| 2026.09.29 | ₩107,434 | ₩107,434 | ₩106,525 | ₩107,047 | -0.36% | 8.8만 |
|---|
| 2026.09.28 | ₩108,129 | ₩108,373 | ₩107,688 | ₩108,022 | -0.10% | 6만 |
|---|
| 2026.09.25 | ₩108,223 | ₩108,657 | ₩107,889 | ₩108,651 | +0.40% | 4.8만 |
|---|
| 2026.09.24 | ₩107,809 | ₩107,942 | ₩107,207 | ₩107,755 | -0.05% | 10.8만 |
|---|
| 2026.09.23 | ₩108,637 | ₩108,637 | ₩107,688 | ₩107,956 | -0.63% | 10.5만 |
|---|
| 2026.09.22 | ₩109,666 | ₩109,820 | ₩109,052 | ₩109,640 | -0.02% | 10.1만 |
|---|
| 2026.09.21 | ₩109,693 | ₩109,693 | ₩109,132 | ₩109,412 | -0.26% | 11.1만 |
|---|
| 2026.09.18 | ₩108,717 | ₩108,878 | ₩108,397 | ₩108,758 | +0.04% | 10.3만 |
|---|
| 2026.09.17 | ₩110,107 | ₩110,268 | ₩109,974 | ₩110,054 | -0.05% | 9.3만 |
|---|
| 2026.09.16 | ₩110,054 | ₩110,067 | ₩108,263 | ₩108,838 | -1.11% | 9만 |
|---|
| 2026.09.15 | ₩109,506 | ₩109,666 | ₩109,185 | ₩109,559 | +0.05% | 5.4만 |
|---|
| 2026.09.14 | ₩109,787 | ₩110,295 | ₩109,419 | ₩109,840 | +0.05% | 6.4만 |
|---|
| 2026.09.11 | ₩110,789 | ₩110,789 | ₩110,361 | ₩110,575 | -0.19% | 5.7만 |
|---|
| 2026.09.10 | ₩109,813 | ₩109,920 | ₩109,252 | ₩109,493 | -0.29% | 13.4만 |
|---|
| 2026.09.09 | ₩110,856 | ₩110,936 | ₩110,214 | ₩110,254 | -0.54% | 8.6만 |
|---|
| 2026.09.08 | ₩111,471 | ₩111,631 | ₩110,883 | ₩110,990 | -0.43% | 5.7만 |
|---|
| 2026.09.04 | ₩111,511 | ₩112,005 | ₩111,404 | ₩111,792 | +0.25% | 7.3만 |
|---|
| 2026.09.03 | ₩111,671 | ₩112,193 | ₩111,444 | ₩112,059 | +0.35% | 9.7만 |
|---|
| 2026.09.02 | ₩110,295 | ₩110,669 | ₩110,134 | ₩110,549 | +0.23% | 10.4만 |
|---|
| 2026.09.01 | ₩110,442 | ₩110,776 | ₩109,837 | ₩110,081 | -0.33% | 5.6만 |
|---|
| 2026.08.31 | ₩111,257 | ₩111,350 | ₩110,508 | ₩110,749 | -0.46% | 9.4만 |
|---|
| 2026.08.28 | ₩111,711 | ₩111,765 | ₩110,685 | ₩110,936 | -0.69% | 6.9만 |
|---|
| 2026.08.27 | ₩111,431 | ₩111,431 | ₩110,896 | ₩111,284 | -0.13% | 6.7만 |
|---|
| 2026.08.26 | ₩112,005 | ₩112,152 | ₩111,631 | ₩111,698 | -0.27% | 4.9만 |
|---|
| 2026.08.25 | ₩111,845 | ₩112,182 | ₩111,637 | ₩112,126 | +0.25% | 8.3만 |
|---|
| 2026.08.24 | ₩111,511 | ₩111,631 | ₩111,350 | ₩111,471 | -0.04% | 5.8만 |
|---|
| 2026.08.21 | ₩111,725 | ₩111,785 | ₩111,417 | ₩111,604 | -0.11% | 13.3만 |
|---|
| 2026.08.20 | ₩110,682 | ₩110,996 | ₩110,455 | ₩110,709 | +0.02% | 8만 |
|---|
| 2026.08.19 | ₩111,123 | ₩111,317 | ₩110,562 | ₩110,869 | -0.23% | 8.5만 |
|---|
| 2026.08.18 | ₩110,776 | ₩111,137 | ₩110,214 | ₩110,228 | -0.49% | 15.6만 |
|---|
| 2026.08.17 | ₩111,190 | ₩111,420 | ₩110,976 | ₩111,043 | -0.13% | 7.4만 |
|---|
| 2026.08.14 | ₩111,030 | ₩111,350 | ₩110,982 | ₩111,137 | +0.10% | 4.8만 |
|---|
| 2026.08.13 | ₩110,829 | ₩110,829 | ₩110,488 | ₩110,669 | -0.14% | 7만 |
|---|
| 2026.08.12 | ₩110,963 | ₩111,003 | ₩110,602 | ₩110,816 | -0.13% | 8.6만 |
|---|
| 2026.08.11 | ₩110,682 | ₩110,823 | ₩110,201 | ₩110,375 | -0.28% | 6.7만 |
|---|
| 2026.08.10 | ₩110,375 | ₩110,535 | ₩110,248 | ₩110,455 | +0.07% | 9.4만 |
|---|
| 2026.08.07 | ₩110,722 | ₩110,883 | ₩110,455 | ₩110,762 | +0.04% | 23.1만 |
|---|
| 2026.08.06 | ₩109,947 | ₩110,265 | ₩109,533 | ₩109,626 | -0.29% | 9.8만 |
|---|
| 2026.08.05 | ₩109,920 | ₩109,947 | ₩109,359 | ₩109,372 | -0.50% | 12.6만 |
|---|
| 2026.08.04 | ₩108,610 | ₩109,225 | ₩108,568 | ₩109,038 | +0.39% | 27.8만 |
|---|
| 2026.08.03 | ₩108,183 | ₩108,383 | ₩107,902 | ₩108,316 | +0.12% | 15.9만 |
|---|
| 2026.07.31 | ₩107,956 | ₩108,116 | ₩106,880 | ₩107,875 | -0.07% | 7.4만 |
|---|
| 2026.07.30 | ₩107,394 | ₩108,597 | ₩107,281 | ₩108,490 | +1.02% | 18.6만 |
|---|
| 2026.07.29 | ₩106,312 | ₩107,341 | ₩105,563 | ₩105,991 | -0.30% | 11.4만 |
|---|
| 2026.07.28 | ₩105,697 | ₩106,499 | ₩105,590 | ₩106,258 | +0.53% | 6.1만 |
|---|
| 2026.07.27 | ₩106,659 | ₩106,750 | ₩105,790 | ₩106,285 | -0.35% | 15.5만 |
|---|
| 2026.07.24 | ₩105,723 | ₩106,271 | ₩105,683 | ₩105,871 | +0.14% | 9.9만 |
|---|
| 2026.07.23 | ₩105,309 | ₩105,630 | ₩104,988 | ₩105,269 | -0.04% | 12.9만 |
|---|
| 2026.07.22 | ₩106,378 | ₩106,672 | ₩106,231 | ₩106,231 | -0.14% | 8.4만 |
|---|
| 2026.07.21 | ₩105,149 | ₩105,784 | ₩104,915 | ₩105,657 | +0.48% | 8.3만 |
|---|
| 2026.07.20 | ₩104,922 | ₩104,922 | ₩104,186 | ₩104,253 | -0.64% | 35.1만 |
|---|
| 2026.07.17 | ₩104,374 | ₩105,109 | ₩104,186 | ₩105,002 | +0.60% | 8.9만 |
|---|
| 2026.07.16 | ₩105,189 | ₩105,592 | ₩104,988 | ₩105,216 | +0.03% | 10.7만 |
|---|
| 2026.07.15 | ₩105,804 | ₩106,218 | ₩105,296 | ₩106,058 | +0.24% | 8.3만 |
|---|
| 2026.07.14 | ₩105,804 | ₩106,218 | ₩105,403 | ₩105,510 | -0.28% | 8.9만 |
|---|
| 2026.07.13 | ₩105,189 | ₩105,189 | ₩104,507 | ₩104,601 | -0.56% | 7.9만 |
|---|
| 2026.07.10 | ₩104,975 | ₩105,423 | ₩104,681 | ₩105,323 | +0.33% | 5.6만 |
|---|
| 2026.07.09 | ₩104,146 | ₩104,730 | ₩104,146 | ₩104,521 | +0.36% | 9.8만 |
|---|
| 2026.07.08 | ₩103,852 | ₩104,133 | ₩103,085 | ₩104,120 | +0.26% | 10.1만 |
|---|
| 2026.07.07 | ₩105,643 | ₩105,717 | ₩104,634 | ₩104,948 | -0.66% | 8.1만 |
|---|
| 2026.07.06 | ₩105,483 | ₩105,937 | ₩105,336 | ₩105,911 | +0.41% | 7.2만 |
|---|
| 2026.07.02 | ₩104,975 | ₩105,429 | ₩104,146 | ₩104,815 | -0.15% | 6.8만 |
|---|
| 2026.07.01 | ₩102,997 | ₩103,531 | ₩102,850 | ₩103,157 | +0.16% | 8.4만 |
|---|
| 2026.06.30 | ₩103,384 | ₩103,598 | ₩103,022 | ₩103,478 | +0.09% | 11만 |
|---|
| 2026.06.29 | ₩103,264 | ₩103,411 | ₩102,536 | ₩103,344 | +0.08% | 10.2만 |
|---|
| 2026.06.26 | ₩102,983 | ₩103,411 | ₩102,770 | ₩102,983 | 0.00% | 15.4만 |
|---|
| 2026.06.25 | ₩103,625 | ₩103,906 | ₩103,157 | ₩103,491 | -0.13% | 6.5만 |
|---|
| 2026.06.24 | ₩102,783 | ₩102,983 | ₩102,369 | ₩102,743 | -0.04% | 7.9만 |
|---|
| 2026.06.23 | ₩103,558 | ₩103,879 | ₩103,298 | ₩103,572 | +0.01% | 12.4만 |
|---|
| 2026.06.22 | ₩105,323 | ₩105,550 | ₩105,069 | ₩105,336 | +0.01% | 7.1만 |
|---|
| 2026.06.18 | ₩105,510 | ₩105,510 | ₩104,935 | ₩105,109 | -0.38% | 9.3만 |
|---|
| 2026.06.17 | ₩106,659 | ₩106,940 | ₩104,948 | ₩105,175 | -1.39% | 8.7만 |
|---|
| 2026.06.16 | ₩106,485 | ₩106,632 | ₩106,190 | ₩106,325 | -0.15% | 6.3만 |
|---|
| 2026.06.15 | ₩106,566 | ₩106,630 | ₩105,824 | ₩105,951 | -0.58% | 7.6만 |
|---|
| 2026.06.12 | ₩104,748 | ₩105,470 | ₩104,387 | ₩105,363 | +0.59% | 7.2만 |
|---|
| 2026.06.11 | ₩102,823 | ₩104,748 | ₩102,603 | ₩104,748 | +1.87% | 8.4만 |
|---|
| 2026.06.10 | ₩102,609 | ₩103,037 | ₩101,894 | ₩101,914 | -0.68% | 9.2만 |
|---|
| 2026.06.09 | ₩104,253 | ₩104,280 | ₩101,861 | ₩103,104 | -1.10% | 7만 |
|---|
| 2026.06.08 | ₩104,895 | ₩105,002 | ₩104,268 | ₩104,507 | -0.37% | 12.8만 |
|---|
| 2026.06.05 | ₩106,031 | ₩106,031 | ₩103,685 | ₩103,959 | -1.95% | 8.8만 |
|---|
| 2026.06.04 | ₩106,499 | ₩106,713 | ₩106,258 | ₩106,539 | +0.04% | 8만 |
|---|
| 2026.06.03 | ₩106,378 | ₩106,484 | ₩105,931 | ₩106,018 | -0.34% | 3.9만 |
|---|
| 2026.06.02 | ₩106,165 | ₩106,900 | ₩106,165 | ₩106,860 | +0.65% | 5.1만 |
|---|
| 2026.06.01 | ₩105,977 | ₩106,365 | ₩105,456 | ₩106,031 | +0.05% | 15.5만 |
|---|
| 2026.05.29 | ₩106,846 | ₩107,261 | ₩106,555 | ₩106,713 | -0.13% | 7.7만 |
|---|
| 2026.05.28 | ₩105,977 | ₩106,671 | ₩105,663 | ₩106,352 | +0.35% | 7.3만 |
|---|
| 2026.05.27 | ₩106,766 | ₩106,766 | ₩106,338 | ₩106,512 | -0.24% | 6.3만 |
|---|
| 2026.05.26 | ₩107,020 | ₩107,434 | ₩106,726 | ₩107,060 | +0.04% | 7.8만 |
|---|
| 2026.05.22 | ₩106,004 | ₩106,044 | ₩105,470 | ₩105,750 | -0.24% | 8만 |
|---|
| 2026.05.21 | ₩105,256 | ₩106,271 | ₩104,741 | ₩105,937 | +0.65% | 227.2만 |
|---|
| 2026.05.20 | ₩104,387 | ₩105,897 | ₩104,253 | ₩105,750 | +1.31% | 135.9만 |
|---|
| 2026.05.19 | ₩104,587 | ₩104,734 | ₩103,973 | ₩104,293 | -0.28% | 60.6만 |
|---|
| 2026.05.18 | ₩105,002 | ₩105,262 | ₩104,541 | ₩105,122 | +0.11% | 133.3만 |
|---|
| 2026.05.15 | ₩104,574 | ₩104,574 | ₩104,066 | ₩104,333 | -0.23% | 6.6만 |
|---|
| 2026.05.14 | ₩106,271 | ₩106,312 | ₩105,904 | ₩105,977 | -0.28% | 18만 |
|---|
| 2026.05.13 | ₩105,630 | ₩106,271 | ₩105,630 | ₩106,271 | +0.61% | 10.1만 |
|---|
| 2026.05.12 | ₩105,323 | ₩105,710 | ₩104,641 | ₩105,643 | +0.30% | 6.7만 |
|---|
| 2026.05.11 | ₩105,790 | ₩106,110 | ₩105,697 | ₩105,924 | +0.13% | 5.2만 |
|---|
| 2026.05.08 | ₩105,617 | ₩105,642 | ₩105,122 | ₩105,617 | 0.00% | 5.1만 |
|---|
| 2026.05.07 | ₩106,218 | ₩106,245 | ₩104,614 | ₩104,708 | -1.42% | 9.5만 |
|---|
| 2026.05.06 | ₩105,657 | ₩106,151 | ₩105,657 | ₩106,098 | +0.42% | 16.7만 |
|---|
| 2026.05.05 | ₩103,612 | ₩103,919 | ₩103,292 | ₩103,812 | +0.19% | 6만 |
|---|
| 2026.05.04 | ₩103,237 | ₩103,478 | ₩102,355 | ₩102,609 | -0.61% | 9만 |
|---|
| 2026.05.01 | ₩104,521 | ₩104,554 | ₩103,906 | ₩104,013 | -0.49% | 6.8만 |
|---|
| 2026.04.30 | ₩103,224 | ₩104,601 | ₩103,064 | ₩104,427 | +1.17% | 7.7만 |
|---|
| 2026.04.29 | ₩102,476 | ₩102,476 | ₩101,593 | ₩101,928 | -0.53% | 14.1만 |
|---|
| 2026.04.28 | ₩103,037 | ₩103,037 | ₩102,542 | ₩102,930 | -0.10% | 6.8만 |
|---|
| 2026.04.27 | ₩103,318 | ₩103,572 | ₩102,917 | ₩102,970 | -0.34% | 9.2만 |
|---|
| 2026.04.24 | ₩103,117 | ₩103,451 | ₩102,695 | ₩103,331 | +0.21% | 6.1만 |
|---|
| 2026.04.23 | ₩103,505 | ₩103,866 | ₩102,188 | ₩103,157 | -0.34% | 6.1만 |
|---|
| 2026.04.22 | ₩104,213 | ₩104,213 | ₩103,582 | ₩103,692 | -0.50% | 4만 |
|---|
| 2026.04.21 | ₩105,069 | ₩105,069 | ₩103,344 | ₩103,358 | -1.63% | 7.3만 |
|---|
| 2026.04.20 | ₩105,470 | ₩105,583 | ₩105,015 | ₩105,523 | +0.05% | 12.7만 |
|---|
| 2026.04.17 | ₩106,084 | ₩106,364 | ₩105,804 | ₩105,977 | -0.10% | 6.8만 |
|---|
| 2026.04.16 | ₩105,470 | ₩105,470 | ₩104,761 | ₩105,082 | -0.37% | 5.5만 |
|---|
| 2026.04.15 | ₩105,590 | ₩105,590 | ₩105,069 | ₩105,282 | -0.29% | 5.3만 |
|---|
| 2026.04.14 | ₩105,897 | ₩106,044 | ₩105,576 | ₩105,884 | -0.01% | 5만 |
|---|
| 2026.04.13 | ₩104,106 | ₩105,416 | ₩103,953 | ₩105,416 | +1.26% | 6.6만 |
|---|
| 2026.04.10 | ₩105,028 | ₩105,282 | ₩104,574 | ₩104,908 | -0.11% | 5만 |
|---|
| 2026.04.09 | ₩103,839 | ₩104,999 | ₩103,839 | ₩104,614 | +0.75% | 5.5만 |
|---|
| 2026.04.08 | ₩104,815 | ₩104,815 | ₩103,973 | ₩104,748 | -0.06% | 11.6만 |
|---|
| 2026.04.07 | ₩100,765 | ₩101,487 | ₩99,949 | ₩101,380 | +0.61% | 6.3만 |
|---|
| 2026.04.06 | ₩101,112 | ₩101,537 | ₩100,818 | ₩101,433 | +0.32% | 5.6만 |
|---|
| 2026.04.02 | ₩99,468 | ₩101,112 | ₩99,281 | ₩100,939 | +1.48% | 11.6만 |
|---|
| 2026.04.01 | ₩101,313 | ₩101,781 | ₩100,885 | ₩101,313 | 0.00% | 24.1만 |
|---|
| 2026.03.31 | ₩98,720 | ₩100,023 | ₩98,265 | ₩100,016 | +1.31% | 13만 |
|---|
| 2026.03.30 | ₩97,731 | ₩97,958 | ₩96,488 | ₩96,982 | -0.77% | 25만 |
|---|
| 2026.03.27 | ₩97,049 | ₩98,011 | ₩96,601 | ₩96,808 | -0.25% | 7.2만 |
|---|
| 2026.03.26 | ₩98,319 | ₩98,934 | ₩97,450 | ₩97,477 | -0.86% | 6.5만 |
|---|
| 2026.03.25 | ₩99,321 | ₩99,695 | ₩98,982 | ₩99,375 | +0.05% | 5.3만 |
|---|
| 2026.03.24 | ₩96,956 | ₩98,359 | ₩96,857 | ₩97,811 | +0.88% | 9.4만 |
|---|
| 2026.03.23 | ₩97,423 | ₩98,907 | ₩96,997 | ₩97,918 | +0.51% | 11.6만 |
|---|
| 2026.03.20 | ₩98,065 | ₩98,065 | ₩95,432 | ₩95,913 | -2.19% | 6.1만 |
|---|
| 2026.03.19 | ₩97,169 | ₩98,974 | ₩96,969 | ₩98,439 | +1.31% | 6만 |
|---|
| 2026.03.18 | ₩99,990 | ₩99,990 | ₩98,827 | ₩98,920 | -1.07% | 12만 |
|---|
| 2026.03.17 | ₩100,725 | ₩100,912 | ₩100,217 | ₩100,350 | -0.37% | 11.4만 |
|---|
| 2026.03.16 | ₩99,428 | ₩100,056 | ₩99,268 | ₩99,776 | +0.35% | 8.9만 |
|---|
| 2026.03.13 | ₩99,856 | ₩100,003 | ₩98,225 | ₩98,265 | -1.59% | 7.1만 |
|---|
| 2026.03.12 | ₩100,578 | ₩100,578 | ₩99,249 | ₩99,856 | -0.72% | 7.9만 |
|---|
| 2026.03.11 | ₩100,979 | ₩101,453 | ₩100,578 | ₩101,380 | +0.40% | 10.5만 |
|---|
| 2026.03.10 | ₩101,634 | ₩102,529 | ₩101,045 | ₩101,126 | -0.50% | 10.4만 |
|---|
| 2026.03.09 | ₩99,134 | ₩101,112 | ₩98,158 | ₩100,845 | +1.73% | 14.2만 |
|---|
| 2026.03.06 | ₩99,976 | ₩100,898 | ₩99,327 | ₩100,564 | +0.59% | 9.8만 |
|---|
| 2026.03.05 | ₩102,302 | ₩102,489 | ₩100,457 | ₩101,433 | -0.85% | 6.6만 |
|---|
| 2026.03.04 | ₩103,251 | ₩103,692 | ₩102,689 | ₩103,679 | +0.41% | 7.7만 |
|---|
| 2026.03.03 | ₩101,727 | ₩102,903 | ₩100,324 | ₩102,663 | +0.92% | 12.2만 |
|---|
| 2026.03.02 | ₩106,058 | ₩106,405 | ₩105,483 | ₩106,124 | +0.06% | 8.3만 |
|---|
| 2026.02.27 | ₩107,956 | ₩107,996 | ₩107,454 | ₩107,648 | -0.28% | 6.8만 |
|---|
| 2026.02.26 | ₩107,448 | ₩107,621 | ₩106,766 | ₩107,595 | +0.14% | 14.9만 |
|---|
| 2026.02.25 | ₩107,595 | ₩107,835 | ₩107,073 | ₩107,635 | +0.04% | 6.8만 |
|---|
| 2026.02.24 | ₩106,459 | ₩107,178 | ₩106,285 | ₩106,980 | +0.49% | 5.4만 |
|---|
| 2026.02.23 | ₩107,020 | ₩107,341 | ₩106,440 | ₩106,860 | -0.15% | 6만 |
|---|
| 2026.02.20 | ₩105,911 | ₩106,793 | ₩105,804 | ₩106,793 | +0.83% | 9.5만 |
|---|
| 2026.02.19 | ₩105,323 | ₩105,911 | ₩105,216 | ₩105,911 | +0.56% | 6.5만 |
|---|
| 2026.02.18 | ₩105,977 | ₩106,372 | ₩105,637 | ₩105,924 | -0.05% | 5.5만 |
|---|
| 2026.02.17 | ₩104,935 | ₩105,790 | ₩104,253 | ₩105,670 | +0.70% | 6.5만 |
|---|
| 2026.02.13 | ₩105,055 | ₩105,723 | ₩104,654 | ₩105,617 | +0.53% | 4.9만 |
|---|
| 2026.02.12 | ₩106,472 | ₩106,552 | ₩104,801 | ₩105,175 | -1.22% | 7.8만 |
|---|
| 2026.02.11 | ₩105,897 | ₩106,392 | ₩105,269 | ₩106,178 | +0.27% | 9.6만 |
|---|
| 2026.02.10 | ₩105,777 | ₩105,777 | ₩105,229 | ₩105,416 | -0.34% | 9.2만 |
|---|
| 2026.02.09 | ₩104,360 | ₩105,389 | ₩104,267 | ₩105,336 | +0.93% | 10.8만 |
|---|
| 2026.02.06 | ₩102,756 | ₩103,692 | ₩102,756 | ₩103,692 | +0.91% | 4.7만 |
|---|
| 2026.02.05 | ₩102,128 | ₩102,330 | ₩101,259 | ₩101,339 | -0.77% | 14.5만 |
|---|
| 2026.02.04 | ₩103,705 | ₩103,875 | ₩102,783 | ₩103,304 | -0.39% | 8.7만 |
|---|
| 2026.02.03 | ₩101,580 | ₩102,315 | ₩101,360 | ₩102,302 | +0.71% | 8.4만 |
|---|
| 2026.02.02 | ₩100,471 | ₩101,299 | ₩100,471 | ₩101,239 | +0.76% | 7.6만 |
|---|
| 2026.01.30 | ₩101,687 | ₩101,687 | ₩100,203 | ₩100,751 | -0.92% | 11.1만 |
|---|
| 2026.01.29 | ₩103,077 | ₩103,077 | ₩101,152 | ₩102,369 | -0.69% | 4.4만 |
|---|
| 2026.01.28 | ₩101,874 | ₩101,874 | ₩100,912 | ₩101,460 | -0.41% | 10.2만 |
|---|
| 2026.01.27 | ₩101,487 | ₩102,382 | ₩101,487 | ₩102,222 | +0.72% | 10.9만 |
|---|
| 2026.01.26 | ₩100,765 | ₩101,112 | ₩100,544 | ₩100,631 | -0.13% | 8.1만 |
|---|
| 2026.01.23 | ₩99,281 | ₩100,162 | ₩99,107 | ₩100,030 | +0.75% | 4.4만 |
|---|
| 2026.01.22 | ₩99,401 | ₩99,542 | ₩99,034 | ₩99,361 | -0.04% | 7.1만 |
|---|
| 2026.01.21 | ₩98,305 | ₩99,095 | ₩97,958 | ₩98,907 | +0.61% | 9.1만 |
|---|
| 2026.01.20 | ₩97,945 | ₩98,292 | ₩97,497 | ₩97,757 | -0.19% | 5.8만 |
|---|
| 2026.01.16 | ₩98,559 | ₩98,666 | ₩98,158 | ₩98,600 | +0.04% | 7.1만 |
|---|
| 2026.01.15 | ₩98,506 | ₩98,678 | ₩98,272 | ₩98,346 | -0.16% | 12.1만 |
|---|
| 2026.01.14 | ₩98,399 | ₩98,573 | ₩98,212 | ₩98,466 | +0.07% | 8.9만 |
|---|
| 2026.01.13 | ₩97,878 | ₩97,998 | ₩97,624 | ₩97,891 | +0.01% | 8.2만 |
|---|
| 2026.01.12 | ₩97,757 | ₩98,236 | ₩97,757 | ₩98,118 | +0.37% | 5.4만 |
|---|
| 2026.01.09 | ₩97,156 | ₩97,490 | ₩97,076 | ₩97,490 | +0.34% | 4.5만 |
|---|
| 2026.01.08 | ₩96,381 | ₩96,969 | ₩96,207 | ₩96,969 | +0.61% | 4.4만 |
|---|
| 2026.01.07 | ₩97,049 | ₩97,049 | ₩96,528 | ₩96,728 | -0.33% | 10.9만 |
|---|
| 2026.01.06 | ₩97,597 | ₩97,624 | ₩97,183 | ₩97,263 | -0.34% | 5.9만 |
|---|
| 2026.01.05 | ₩96,394 | ₩97,320 | ₩96,341 | ₩97,270 | +0.91% | 6.9만 |
|---|
| 2026.01.02 | ₩95,966 | ₩96,281 | ₩95,779 | ₩96,281 | +0.33% | 7.4만 |
|---|
| 2025.12.31 | ₩95,552 | ₩95,552 | ₩95,071 | ₩95,205 | -0.36% | 6.1만 |
|---|
| 2025.12.30 | ₩95,726 | ₩95,938 | ₩95,579 | ₩95,632 | -0.10% | 15.3만 |
|---|
| 2025.12.29 | ₩95,405 | ₩95,499 | ₩95,098 | ₩95,365 | -0.04% | 9.2만 |
|---|
| 2025.12.26 | ₩95,806 | ₩95,860 | ₩95,592 | ₩95,753 | -0.06% | 3.8만 |
|---|
| 2025.12.24 | ₩95,606 | ₩95,759 | ₩95,559 | ₩95,726 | +0.13% | 2.2만 |
|---|
| 2025.12.23 | ₩95,418 | ₩95,733 | ₩95,378 | ₩95,712 | +0.31% | 5.6만 |
|---|
| 2025.12.22 | ₩95,084 | ₩95,299 | ₩94,937 | ₩95,258 | +0.18% | 6.5만 |
|---|
| 2025.12.19 | ₩94,523 | ₩95,004 | ₩94,523 | ₩94,670 | +0.16% | 7.6만 |
|---|
| 2025.12.18 | ₩94,216 | ₩94,536 | ₩93,889 | ₩93,988 | -0.24% | 12만 |
|---|
| 2025.12.17 | ₩94,055 | ₩94,135 | ₩93,467 | ₩93,554 | -0.53% | 6.5만 |
|---|
| 2025.12.16 | ₩94,336 | ₩94,336 | ₩93,601 | ₩94,162 | -0.18% | 7.8만 |
|---|
| 2025.12.15 | ₩96,220 | ₩96,220 | ₩95,543 | ₩95,833 | -0.40% | 5.6만 |
|---|
| 2025.12.12 | ₩95,739 | ₩95,916 | ₩94,924 | ₩95,352 | -0.40% | 5.9만 |
|---|
| 2025.12.11 | ₩95,325 | ₩95,806 | ₩95,178 | ₩95,686 | +0.38% | 5.1만 |
|---|
| 2025.12.10 | ₩94,349 | ₩95,098 | ₩93,915 | ₩94,951 | +0.64% | 4.6만 |
|---|
| 2025.12.09 | ₩93,921 | ₩94,068 | ₩93,713 | ₩93,774 | -0.16% | 2.4만 |
|---|
| 2025.12.08 | ₩94,229 | ₩94,229 | ₩93,694 | ₩93,781 | -0.48% | 2.9만 |
|---|
| 2025.12.05 | ₩94,109 | ₩94,409 | ₩93,883 | ₩93,948 | -0.17% | 6.8만 |
|---|
| 2025.12.04 | ₩94,175 | ₩94,296 | ₩93,828 | ₩93,975 | -0.21% | 4.3만 |
|---|
| 2025.12.03 | ₩93,547 | ₩93,828 | ₩93,414 | ₩93,748 | +0.21% | 4.3만 |
|---|
| 2025.12.02 | ₩93,307 | ₩93,307 | ₩92,938 | ₩93,280 | -0.03% | 4.1만 |
|---|
| 2025.12.01 | ₩93,226 | ₩93,373 | ₩92,979 | ₩93,013 | -0.23% | 3만 |
|---|
| 2025.11.28 | ₩93,013 | ₩93,320 | ₩92,866 | ₩93,253 | +0.26% | 1.9만 |
|---|
| 2025.11.26 | ₩92,211 | ₩92,952 | ₩92,211 | ₩92,852 | +0.70% | 3.6만 |
|---|
| 2025.11.25 | ₩91,382 | ₩91,844 | ₩91,101 | ₩91,671 | +0.32% | 3.9만 |
|---|
| 2025.11.24 | ₩90,299 | ₩90,714 | ₩90,152 | ₩90,607 | +0.34% | 5.1만 |
|---|
| 2025.11.21 | ₩89,938 | ₩90,568 | ₩89,578 | ₩90,433 | +0.55% | 4.6만 |
|---|
| 2025.11.20 | ₩91,302 | ₩91,302 | ₩89,197 | ₩89,197 | -2.31% | 5.2만 |
|---|
| 2025.11.19 | ₩90,727 | ₩90,994 | ₩90,206 | ₩90,513 | -0.24% | 6.4만 |
|---|
| 2025.11.18 | ₩90,527 | ₩90,981 | ₩90,179 | ₩90,674 | +0.16% | 5.1만 |
|---|
| 2025.11.17 | ₩92,117 | ₩92,371 | ₩91,262 | ₩91,529 | -0.64% | 7.4만 |
|---|
| 2025.11.14 | ₩92,184 | ₩92,765 | ₩91,917 | ₩92,531 | +0.38% | 5.6만 |
|---|
| 2025.11.13 | ₩93,681 | ₩93,694 | ₩92,625 | ₩92,732 | -1.01% | 7만 |
|---|
| 2025.11.12 | ₩93,267 | ₩93,796 | ₩93,267 | ₩93,641 | +0.40% | 5.4만 |
|---|
| 2025.11.11 | ₩92,518 | ₩93,026 | ₩92,518 | ₩92,852 | +0.36% | 2.2만 |
|---|
| 2025.11.10 | ₩91,823 | ₩92,425 | ₩91,676 | ₩92,371 | +0.60% | 3.9만 |
|---|
| 2025.11.07 | ₩90,219 | ₩91,046 | ₩90,112 | ₩91,036 | +0.91% | 4.1만 |
|---|
| 2025.11.06 | ₩90,660 | ₩90,861 | ₩90,378 | ₩90,560 | -0.11% | 3.7만 |
|---|
| 2025.11.05 | ₩90,019 | ₩90,700 | ₩90,019 | ₩90,446 | +0.48% | 10.5만 |
|---|
| 2025.11.04 | ₩89,765 | ₩90,219 | ₩89,685 | ₩89,778 | +0.01% | 5만 |
|---|
| 2025.11.03 | ₩90,847 | ₩90,914 | ₩90,580 | ₩90,807 | -0.04% | 3.9만 |
|---|
| 2025.10.31 | ₩91,088 | ₩91,088 | ₩90,553 | ₩90,821 | -0.29% | 4만 |
|---|
| 2025.10.30 | ₩90,781 | ₩91,457 | ₩90,781 | ₩91,181 | +0.44% | 4.7만 |
|---|
| 2025.10.29 | ₩91,796 | ₩92,021 | ₩91,014 | ₩91,322 | -0.52% | 9만 |
|---|
| 2025.10.28 | ₩91,476 | ₩91,810 | ₩91,288 | ₩91,603 | +0.14% | 5.5만 |
|---|
| 2025.10.27 | ₩91,689 | ₩91,743 | ₩91,516 | ₩91,743 | +0.06% | 3.4만 |
|---|
| 2025.10.24 | ₩91,208 | ₩91,315 | ₩91,067 | ₩91,168 | -0.04% | 4.8만 |
|---|
| 2025.10.23 | ₩90,954 | ₩91,222 | ₩90,874 | ₩91,075 | +0.13% | 7.2만 |
|---|
| 2025.10.22 | ₩90,219 | ₩90,580 | ₩89,992 | ₩90,527 | +0.34% | 4.5만 |
|---|
| 2025.10.21 | ₩90,740 | ₩90,740 | ₩90,206 | ₩90,259 | -0.53% | 5.5만 |
|---|
| 2025.10.20 | ₩90,914 | ₩91,248 | ₩90,834 | ₩91,248 | +0.37% | 5.3만 |
|---|
| 2025.10.17 | ₩90,299 | ₩90,507 | ₩89,912 | ₩90,460 | +0.18% | 8.4만 |
|---|
| 2025.10.16 | ₩90,567 | ₩90,767 | ₩89,992 | ₩90,500 | -0.07% | 5.6만 |
|---|
| 2025.10.15 | ₩90,233 | ₩90,440 | ₩89,786 | ₩90,204 | -0.03% | 3.7만 |
|---|
| 2025.10.14 | ₩88,776 | ₩90,179 | ₩88,776 | ₩89,830 | +1.19% | 5만 |
|---|
| 2025.10.13 | ₩89,150 | ₩89,610 | ₩89,056 | ₩89,485 | +0.38% | 1.3만 |
|---|
| 2025.10.10 | ₩89,925 | ₩90,012 | ₩88,659 | ₩88,736 | -1.32% | 2.8만 |
|---|