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 | ₩105,323 | ₩105,550 | ₩105,163 | ₩105,550 | +0.22% | 7.2만 |
| 2026.10.08 | ₩104,789 | ₩105,190 | ₩104,348 | ₩105,190 | +0.38% | 28.3만 |
| 2026.10.07 | ₩105,230 | ₩105,263 | ₩104,856 | ₩105,149 | -0.08% | 13.2만 |
| 2026.10.06 | ₩106,258 | ₩106,701 | ₩106,205 | ₩106,299 | +0.04% | 7.2만 |
| 2026.10.05 | ₩105,831 | ₩106,319 | ₩105,283 | ₩106,272 | +0.42% | 13.2만 |
| 2026.10.02 | ₩105,777 | ₩106,204 | ₩105,443 | ₩106,178 | +0.38% | 8.6만 |
| 2026.10.01 | ₩105,684 | ₩105,737 | ₩104,709 | ₩105,203 | -0.46% | 9.6만 |
| 2026.09.30 | ₩107,501 | ₩107,501 | ₩106,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,392 |
| -1.03% |
| 10.4만 |
| 2026.09.29 | ₩107,394 | ₩107,394 | ₩106,486 | ₩107,007 | -0.36% | 8.8만 |
|---|
| 2026.09.28 | ₩108,089 | ₩108,332 | ₩107,648 | ₩107,982 | -0.10% | 6만 |
|---|
| 2026.09.25 | ₩108,182 | ₩108,617 | ₩107,848 | ₩108,610 | +0.40% | 4.8만 |
|---|
| 2026.09.24 | ₩107,768 | ₩107,902 | ₩107,167 | ₩107,715 | -0.05% | 10.8만 |
|---|
| 2026.09.23 | ₩108,597 | ₩108,597 | ₩107,648 | ₩107,915 | -0.63% | 10.5만 |
|---|
| 2026.09.22 | ₩109,625 | ₩109,779 | ₩109,011 | ₩109,599 | -0.02% | 10.1만 |
|---|
| 2026.09.21 | ₩109,652 | ₩109,652 | ₩109,091 | ₩109,372 | -0.26% | 11.1만 |
|---|
| 2026.09.18 | ₩108,677 | ₩108,837 | ₩108,356 | ₩108,717 | +0.04% | 10.3만 |
|---|
| 2026.09.17 | ₩110,066 | ₩110,227 | ₩109,933 | ₩110,013 | -0.05% | 9.3만 |
|---|
| 2026.09.16 | ₩110,013 | ₩110,026 | ₩108,222 | ₩108,797 | -1.11% | 9만 |
|---|
| 2026.09.15 | ₩109,465 | ₩109,625 | ₩109,144 | ₩109,518 | +0.05% | 5.4만 |
|---|
| 2026.09.14 | ₩109,746 | ₩110,253 | ₩109,378 | ₩109,799 | +0.05% | 6.4만 |
|---|
| 2026.09.11 | ₩110,748 | ₩110,748 | ₩110,320 | ₩110,534 | -0.19% | 5.7만 |
|---|
| 2026.09.10 | ₩109,772 | ₩109,879 | ₩109,211 | ₩109,452 | -0.29% | 13.4만 |
|---|
| 2026.09.09 | ₩110,814 | ₩110,895 | ₩110,173 | ₩110,213 | -0.54% | 8.6만 |
|---|
| 2026.09.08 | ₩111,429 | ₩111,589 | ₩110,841 | ₩110,948 | -0.43% | 5.7만 |
|---|
| 2026.09.04 | ₩111,469 | ₩111,964 | ₩111,362 | ₩111,750 | +0.25% | 7.3만 |
|---|
| 2026.09.03 | ₩111,629 | ₩112,151 | ₩111,402 | ₩112,017 | +0.35% | 9.7만 |
|---|
| 2026.09.02 | ₩110,253 | ₩110,627 | ₩110,093 | ₩110,507 | +0.23% | 10.4만 |
|---|
| 2026.09.01 | ₩110,400 | ₩110,734 | ₩109,796 | ₩110,040 | -0.33% | 5.6만 |
|---|
| 2026.08.31 | ₩111,215 | ₩111,309 | ₩110,467 | ₩110,708 | -0.46% | 9.4만 |
|---|
| 2026.08.28 | ₩111,670 | ₩111,723 | ₩110,643 | ₩110,895 | -0.69% | 6.9만 |
|---|
| 2026.08.27 | ₩111,389 | ₩111,389 | ₩110,855 | ₩111,242 | -0.13% | 6.7만 |
|---|
| 2026.08.26 | ₩111,964 | ₩112,110 | ₩111,589 | ₩111,656 | -0.27% | 4.9만 |
|---|
| 2026.08.25 | ₩111,803 | ₩112,140 | ₩111,595 | ₩112,084 | +0.25% | 8.3만 |
|---|
| 2026.08.24 | ₩111,469 | ₩111,589 | ₩111,309 | ₩111,429 | -0.04% | 5.8만 |
|---|
| 2026.08.21 | ₩111,683 | ₩111,743 | ₩111,376 | ₩111,563 | -0.11% | 13.3만 |
|---|
| 2026.08.20 | ₩110,641 | ₩110,955 | ₩110,414 | ₩110,668 | +0.02% | 8만 |
|---|
| 2026.08.19 | ₩111,082 | ₩111,275 | ₩110,521 | ₩110,828 | -0.23% | 8.5만 |
|---|
| 2026.08.18 | ₩110,734 | ₩111,095 | ₩110,173 | ₩110,187 | -0.49% | 15.6만 |
|---|
| 2026.08.17 | ₩111,148 | ₩111,378 | ₩110,935 | ₩111,002 | -0.13% | 7.4만 |
|---|
| 2026.08.14 | ₩110,988 | ₩111,309 | ₩110,940 | ₩111,095 | +0.10% | 4.8만 |
|---|
| 2026.08.13 | ₩110,788 | ₩110,788 | ₩110,447 | ₩110,627 | -0.14% | 7만 |
|---|
| 2026.08.12 | ₩110,921 | ₩110,961 | ₩110,561 | ₩110,774 | -0.13% | 8.6만 |
|---|
| 2026.08.11 | ₩110,641 | ₩110,781 | ₩110,160 | ₩110,333 | -0.28% | 6.7만 |
|---|
| 2026.08.10 | ₩110,333 | ₩110,494 | ₩110,207 | ₩110,414 | +0.07% | 9.4만 |
|---|
| 2026.08.07 | ₩110,681 | ₩110,841 | ₩110,414 | ₩110,721 | +0.04% | 23.1만 |
|---|
| 2026.08.06 | ₩109,906 | ₩110,224 | ₩109,492 | ₩109,585 | -0.29% | 9.8만 |
|---|
| 2026.08.05 | ₩109,879 | ₩109,906 | ₩109,318 | ₩109,331 | -0.50% | 12.6만 |
|---|
| 2026.08.04 | ₩108,570 | ₩109,184 | ₩108,527 | ₩108,997 | +0.39% | 27.8만 |
|---|
| 2026.08.03 | ₩108,142 | ₩108,343 | ₩107,862 | ₩108,276 | +0.12% | 15.9만 |
|---|
| 2026.07.31 | ₩107,915 | ₩108,076 | ₩106,840 | ₩107,835 | -0.07% | 7.4만 |
|---|
| 2026.07.30 | ₩107,354 | ₩108,557 | ₩107,240 | ₩108,450 | +1.02% | 18.6만 |
|---|
| 2026.07.29 | ₩106,272 | ₩107,301 | ₩105,524 | ₩105,951 | -0.30% | 11.4만 |
|---|
| 2026.07.28 | ₩105,657 | ₩106,459 | ₩105,550 | ₩106,218 | +0.53% | 6.1만 |
|---|
| 2026.07.27 | ₩106,619 | ₩106,710 | ₩105,751 | ₩106,245 | -0.35% | 15.5만 |
|---|
| 2026.07.24 | ₩105,684 | ₩106,232 | ₩105,644 | ₩105,831 | +0.14% | 9.9만 |
|---|
| 2026.07.23 | ₩105,270 | ₩105,590 | ₩104,949 | ₩105,230 | -0.04% | 12.9만 |
|---|
| 2026.07.22 | ₩106,339 | ₩106,633 | ₩106,192 | ₩106,192 | -0.14% | 8.4만 |
|---|
| 2026.07.21 | ₩105,109 | ₩105,744 | ₩104,876 | ₩105,617 | +0.48% | 8.3만 |
|---|
| 2026.07.20 | ₩104,882 | ₩104,882 | ₩104,147 | ₩104,214 | -0.64% | 35.1만 |
|---|
| 2026.07.17 | ₩104,334 | ₩105,069 | ₩104,147 | ₩104,962 | +0.60% | 8.9만 |
|---|
| 2026.07.16 | ₩105,149 | ₩105,553 | ₩104,949 | ₩105,176 | +0.03% | 10.7만 |
|---|
| 2026.07.15 | ₩105,764 | ₩106,178 | ₩105,256 | ₩106,018 | +0.24% | 8.3만 |
|---|
| 2026.07.14 | ₩105,764 | ₩106,178 | ₩105,363 | ₩105,470 | -0.28% | 8.9만 |
|---|
| 2026.07.13 | ₩105,149 | ₩105,149 | ₩104,468 | ₩104,562 | -0.56% | 7.9만 |
|---|
| 2026.07.10 | ₩104,936 | ₩105,383 | ₩104,642 | ₩105,283 | +0.33% | 5.6만 |
|---|
| 2026.07.09 | ₩104,107 | ₩104,691 | ₩104,107 | ₩104,481 | +0.36% | 9.8만 |
|---|
| 2026.07.08 | ₩103,813 | ₩104,094 | ₩103,047 | ₩104,081 | +0.26% | 10.1만 |
|---|
| 2026.07.07 | ₩105,604 | ₩105,677 | ₩104,595 | ₩104,909 | -0.66% | 8.1만 |
|---|
| 2026.07.06 | ₩105,443 | ₩105,898 | ₩105,296 | ₩105,871 | +0.41% | 7.2만 |
|---|
| 2026.07.02 | ₩104,936 | ₩105,390 | ₩104,107 | ₩104,775 | -0.15% | 6.8만 |
|---|
| 2026.07.01 | ₩102,958 | ₩103,493 | ₩102,811 | ₩103,119 | +0.16% | 8.4만 |
|---|
| 2026.06.30 | ₩103,346 | ₩103,560 | ₩102,984 | ₩103,439 | +0.09% | 11만 |
|---|
| 2026.06.29 | ₩103,226 | ₩103,373 | ₩102,497 | ₩103,306 | +0.08% | 10.2만 |
|---|
| 2026.06.26 | ₩102,945 | ₩103,373 | ₩102,731 | ₩102,945 | 0.00% | 15.4만 |
|---|
| 2026.06.25 | ₩103,586 | ₩103,867 | ₩103,119 | ₩103,453 | -0.13% | 6.5만 |
|---|
| 2026.06.24 | ₩102,745 | ₩102,945 | ₩102,330 | ₩102,704 | -0.04% | 7.9만 |
|---|
| 2026.06.23 | ₩103,519 | ₩103,840 | ₩103,259 | ₩103,533 | +0.01% | 12.4만 |
|---|
| 2026.06.22 | ₩105,283 | ₩105,510 | ₩105,029 | ₩105,296 | +0.01% | 7.1만 |
|---|
| 2026.06.18 | ₩105,470 | ₩105,470 | ₩104,896 | ₩105,069 | -0.38% | 9.3만 |
|---|
| 2026.06.17 | ₩106,619 | ₩106,900 | ₩104,909 | ₩105,136 | -1.39% | 8.7만 |
|---|
| 2026.06.16 | ₩106,445 | ₩106,592 | ₩106,150 | ₩106,285 | -0.15% | 6.3만 |
|---|
| 2026.06.15 | ₩106,526 | ₩106,590 | ₩105,784 | ₩105,911 | -0.58% | 7.6만 |
|---|
| 2026.06.12 | ₩104,709 | ₩105,430 | ₩104,348 | ₩105,323 | +0.59% | 7.2만 |
|---|
| 2026.06.11 | ₩102,785 | ₩104,709 | ₩102,564 | ₩104,709 | +1.87% | 8.4만 |
|---|
| 2026.06.10 | ₩102,571 | ₩102,998 | ₩101,856 | ₩101,876 | -0.68% | 9.2만 |
|---|
| 2026.06.09 | ₩104,214 | ₩104,241 | ₩101,823 | ₩103,065 | -1.10% | 7만 |
|---|
| 2026.06.08 | ₩104,856 | ₩104,962 | ₩104,229 | ₩104,468 | -0.37% | 12.8만 |
|---|
| 2026.06.05 | ₩105,991 | ₩105,991 | ₩103,646 | ₩103,920 | -1.95% | 8.8만 |
|---|
| 2026.06.04 | ₩106,459 | ₩106,673 | ₩106,218 | ₩106,499 | +0.04% | 8만 |
|---|
| 2026.06.03 | ₩106,339 | ₩106,444 | ₩105,891 | ₩105,978 | -0.34% | 3.9만 |
|---|
| 2026.06.02 | ₩106,125 | ₩106,860 | ₩106,125 | ₩106,820 | +0.65% | 5.1만 |
|---|
| 2026.06.01 | ₩105,938 | ₩106,325 | ₩105,417 | ₩105,991 | +0.05% | 15.5만 |
|---|
| 2026.05.29 | ₩106,806 | ₩107,220 | ₩106,515 | ₩106,673 | -0.13% | 7.7만 |
|---|
| 2026.05.28 | ₩105,938 | ₩106,631 | ₩105,624 | ₩106,312 | +0.35% | 7.3만 |
|---|
| 2026.05.27 | ₩106,726 | ₩106,726 | ₩106,299 | ₩106,472 | -0.24% | 6.3만 |
|---|
| 2026.05.26 | ₩106,980 | ₩107,394 | ₩106,686 | ₩107,020 | +0.04% | 7.8만 |
|---|
| 2026.05.22 | ₩105,965 | ₩106,005 | ₩105,430 | ₩105,711 | -0.24% | 8만 |
|---|
| 2026.05.21 | ₩105,216 | ₩106,232 | ₩104,702 | ₩105,898 | +0.65% | 227.2만 |
|---|
| 2026.05.20 | ₩104,348 | ₩105,858 | ₩104,214 | ₩105,711 | +1.31% | 135.9만 |
|---|
| 2026.05.19 | ₩104,548 | ₩104,695 | ₩103,934 | ₩104,254 | -0.28% | 60.6만 |
|---|
| 2026.05.18 | ₩104,962 | ₩105,223 | ₩104,501 | ₩105,083 | +0.11% | 133.3만 |
|---|
| 2026.05.15 | ₩104,535 | ₩104,535 | ₩104,027 | ₩104,294 | -0.23% | 6.6만 |
|---|
| 2026.05.14 | ₩106,232 | ₩106,272 | ₩105,864 | ₩105,938 | -0.28% | 18만 |
|---|
| 2026.05.13 | ₩105,590 | ₩106,232 | ₩105,590 | ₩106,232 | +0.61% | 10.1만 |
|---|
| 2026.05.12 | ₩105,283 | ₩105,671 | ₩104,602 | ₩105,604 | +0.30% | 6.7만 |
|---|
| 2026.05.11 | ₩105,751 | ₩106,070 | ₩105,657 | ₩105,884 | +0.13% | 5.2만 |
|---|
| 2026.05.08 | ₩105,577 | ₩105,602 | ₩105,083 | ₩105,577 | 0.00% | 5.1만 |
|---|
| 2026.05.07 | ₩106,178 | ₩106,205 | ₩104,575 | ₩104,669 | -1.42% | 9.5만 |
|---|
| 2026.05.06 | ₩105,617 | ₩106,111 | ₩105,617 | ₩106,058 | +0.42% | 16.7만 |
|---|
| 2026.05.05 | ₩103,573 | ₩103,880 | ₩103,254 | ₩103,773 | +0.19% | 6만 |
|---|
| 2026.05.04 | ₩103,199 | ₩103,439 | ₩102,317 | ₩102,571 | -0.61% | 9만 |
|---|
| 2026.05.01 | ₩104,481 | ₩104,515 | ₩103,867 | ₩103,974 | -0.49% | 6.8만 |
|---|
| 2026.04.30 | ₩103,185 | ₩104,562 | ₩103,025 | ₩104,388 | +1.17% | 7.7만 |
|---|
| 2026.04.29 | ₩102,437 | ₩102,437 | ₩101,555 | ₩101,889 | -0.53% | 14.1만 |
|---|
| 2026.04.28 | ₩102,998 | ₩102,998 | ₩102,504 | ₩102,892 | -0.10% | 6.8만 |
|---|
| 2026.04.27 | ₩103,279 | ₩103,533 | ₩102,878 | ₩102,932 | -0.34% | 9.2만 |
|---|
| 2026.04.24 | ₩103,079 | ₩103,413 | ₩102,656 | ₩103,292 | +0.21% | 6.1만 |
|---|
| 2026.04.23 | ₩103,466 | ₩103,827 | ₩102,150 | ₩103,119 | -0.34% | 6.1만 |
|---|
| 2026.04.22 | ₩104,174 | ₩104,174 | ₩103,544 | ₩103,653 | -0.50% | 4만 |
|---|
| 2026.04.21 | ₩105,029 | ₩105,029 | ₩103,306 | ₩103,319 | -1.63% | 7.3만 |
|---|
| 2026.04.20 | ₩105,430 | ₩105,544 | ₩104,976 | ₩105,484 | +0.05% | 12.7만 |
|---|
| 2026.04.17 | ₩106,045 | ₩106,324 | ₩105,764 | ₩105,938 | -0.10% | 6.8만 |
|---|
| 2026.04.16 | ₩105,430 | ₩105,430 | ₩104,722 | ₩105,043 | -0.37% | 5.5만 |
|---|
| 2026.04.15 | ₩105,550 | ₩105,550 | ₩105,029 | ₩105,243 | -0.29% | 5.3만 |
|---|
| 2026.04.14 | ₩105,858 | ₩106,005 | ₩105,537 | ₩105,844 | -0.01% | 5만 |
|---|
| 2026.04.13 | ₩104,067 | ₩105,377 | ₩103,914 | ₩105,377 | +1.26% | 6.6만 |
|---|
| 2026.04.10 | ₩104,989 | ₩105,243 | ₩104,535 | ₩104,869 | -0.11% | 5만 |
|---|
| 2026.04.09 | ₩103,800 | ₩104,960 | ₩103,800 | ₩104,575 | +0.75% | 5.5만 |
|---|
| 2026.04.08 | ₩104,775 | ₩104,775 | ₩103,934 | ₩104,709 | -0.06% | 11.6만 |
|---|
| 2026.04.07 | ₩100,727 | ₩101,449 | ₩99,912 | ₩101,342 | +0.61% | 6.3만 |
|---|
| 2026.04.06 | ₩101,074 | ₩101,499 | ₩100,781 | ₩101,395 | +0.32% | 5.6만 |
|---|
| 2026.04.02 | ₩99,431 | ₩101,074 | ₩99,244 | ₩100,901 | +1.48% | 11.6만 |
|---|
| 2026.04.01 | ₩101,275 | ₩101,742 | ₩100,847 | ₩101,275 | 0.00% | 24.1만 |
|---|
| 2026.03.31 | ₩98,683 | ₩99,986 | ₩98,229 | ₩99,979 | +1.31% | 13만 |
|---|
| 2026.03.30 | ₩97,694 | ₩97,921 | ₩96,452 | ₩96,946 | -0.77% | 25만 |
|---|
| 2026.03.27 | ₩97,013 | ₩97,975 | ₩96,565 | ₩96,772 | -0.25% | 7.2만 |
|---|
| 2026.03.26 | ₩98,282 | ₩98,897 | ₩97,414 | ₩97,440 | -0.86% | 6.5만 |
|---|
| 2026.03.25 | ₩99,284 | ₩99,658 | ₩98,945 | ₩99,338 | +0.05% | 5.3만 |
|---|
| 2026.03.24 | ₩96,919 | ₩98,322 | ₩96,820 | ₩97,774 | +0.88% | 9.4만 |
|---|
| 2026.03.23 | ₩97,387 | ₩98,870 | ₩96,961 | ₩97,881 | +0.51% | 11.6만 |
|---|
| 2026.03.20 | ₩98,028 | ₩98,028 | ₩95,396 | ₩95,877 | -2.19% | 6.1만 |
|---|
| 2026.03.19 | ₩97,133 | ₩98,937 | ₩96,933 | ₩98,402 | +1.31% | 6만 |
|---|
| 2026.03.18 | ₩99,952 | ₩99,952 | ₩98,790 | ₩98,883 | -1.07% | 12만 |
|---|
| 2026.03.17 | ₩100,687 | ₩100,874 | ₩100,179 | ₩100,313 | -0.37% | 11.4만 |
|---|
| 2026.03.16 | ₩99,391 | ₩100,019 | ₩99,231 | ₩99,738 | +0.35% | 8.9만 |
|---|
| 2026.03.13 | ₩99,819 | ₩99,966 | ₩98,189 | ₩98,229 | -1.59% | 7.1만 |
|---|
| 2026.03.12 | ₩100,540 | ₩100,540 | ₩99,212 | ₩99,819 | -0.72% | 7.9만 |
|---|
| 2026.03.11 | ₩100,941 | ₩101,415 | ₩100,540 | ₩101,342 | +0.40% | 10.5만 |
|---|
| 2026.03.10 | ₩101,596 | ₩102,491 | ₩101,008 | ₩101,088 | -0.50% | 10.4만 |
|---|
| 2026.03.09 | ₩99,097 | ₩101,074 | ₩98,122 | ₩100,807 | +1.73% | 14.2만 |
|---|
| 2026.03.06 | ₩99,939 | ₩100,861 | ₩99,289 | ₩100,527 | +0.59% | 9.8만 |
|---|
| 2026.03.05 | ₩102,264 | ₩102,451 | ₩100,420 | ₩101,395 | -0.85% | 6.6만 |
|---|
| 2026.03.04 | ₩103,212 | ₩103,653 | ₩102,651 | ₩103,640 | +0.41% | 7.7만 |
|---|
| 2026.03.03 | ₩101,689 | ₩102,865 | ₩100,286 | ₩102,624 | +0.92% | 12.2만 |
|---|
| 2026.03.02 | ₩106,018 | ₩106,365 | ₩105,443 | ₩106,085 | +0.06% | 8.3만 |
|---|
| 2026.02.27 | ₩107,915 | ₩107,955 | ₩107,414 | ₩107,608 | -0.28% | 6.8만 |
|---|
| 2026.02.26 | ₩107,407 | ₩107,581 | ₩106,726 | ₩107,554 | +0.14% | 14.9만 |
|---|
| 2026.02.25 | ₩107,554 | ₩107,795 | ₩107,033 | ₩107,595 | +0.04% | 6.8만 |
|---|
| 2026.02.24 | ₩106,419 | ₩107,138 | ₩106,245 | ₩106,940 | +0.49% | 5.4만 |
|---|
| 2026.02.23 | ₩106,980 | ₩107,301 | ₩106,400 | ₩106,820 | -0.15% | 6만 |
|---|
| 2026.02.20 | ₩105,871 | ₩106,753 | ₩105,764 | ₩106,753 | +0.83% | 9.5만 |
|---|
| 2026.02.19 | ₩105,283 | ₩105,871 | ₩105,176 | ₩105,871 | +0.56% | 6.5만 |
|---|
| 2026.02.18 | ₩105,938 | ₩106,332 | ₩105,597 | ₩105,884 | -0.05% | 5.5만 |
|---|
| 2026.02.17 | ₩104,896 | ₩105,751 | ₩104,214 | ₩105,630 | +0.70% | 6.5만 |
|---|
| 2026.02.13 | ₩105,016 | ₩105,684 | ₩104,615 | ₩105,577 | +0.53% | 4.9만 |
|---|
| 2026.02.12 | ₩106,432 | ₩106,512 | ₩104,762 | ₩105,136 | -1.22% | 7.8만 |
|---|
| 2026.02.11 | ₩105,858 | ₩106,352 | ₩105,230 | ₩106,138 | +0.27% | 9.6만 |
|---|
| 2026.02.10 | ₩105,737 | ₩105,737 | ₩105,190 | ₩105,377 | -0.34% | 9.2만 |
|---|
| 2026.02.09 | ₩104,321 | ₩105,350 | ₩104,228 | ₩105,296 | +0.93% | 10.8만 |
|---|
| 2026.02.06 | ₩102,718 | ₩103,653 | ₩102,718 | ₩103,653 | +0.91% | 4.7만 |
|---|
| 2026.02.05 | ₩102,090 | ₩102,292 | ₩101,221 | ₩101,302 | -0.77% | 14.5만 |
|---|
| 2026.02.04 | ₩103,666 | ₩103,836 | ₩102,745 | ₩103,266 | -0.39% | 8.7만 |
|---|
| 2026.02.03 | ₩101,542 | ₩102,277 | ₩101,322 | ₩102,264 | +0.71% | 8.4만 |
|---|
| 2026.02.02 | ₩100,433 | ₩101,262 | ₩100,433 | ₩101,201 | +0.76% | 7.6만 |
|---|
| 2026.01.30 | ₩101,649 | ₩101,649 | ₩100,166 | ₩100,714 | -0.92% | 11.1만 |
|---|
| 2026.01.29 | ₩103,038 | ₩103,038 | ₩101,115 | ₩102,330 | -0.69% | 4.4만 |
|---|
| 2026.01.28 | ₩101,836 | ₩101,836 | ₩100,874 | ₩101,422 | -0.41% | 10.2만 |
|---|
| 2026.01.27 | ₩101,449 | ₩102,344 | ₩101,449 | ₩102,183 | +0.72% | 10.9만 |
|---|
| 2026.01.26 | ₩100,727 | ₩101,074 | ₩100,507 | ₩100,593 | -0.13% | 8.1만 |
|---|
| 2026.01.23 | ₩99,244 | ₩100,125 | ₩99,070 | ₩99,992 | +0.75% | 4.4만 |
|---|
| 2026.01.22 | ₩99,364 | ₩99,505 | ₩98,997 | ₩99,324 | -0.04% | 7.1만 |
|---|
| 2026.01.21 | ₩98,269 | ₩99,058 | ₩97,921 | ₩98,870 | +0.61% | 9.1만 |
|---|
| 2026.01.20 | ₩97,908 | ₩98,255 | ₩97,460 | ₩97,721 | -0.19% | 5.8만 |
|---|
| 2026.01.16 | ₩98,523 | ₩98,629 | ₩98,122 | ₩98,563 | +0.04% | 7.1만 |
|---|
| 2026.01.15 | ₩98,469 | ₩98,641 | ₩98,235 | ₩98,309 | -0.16% | 12.1만 |
|---|
| 2026.01.14 | ₩98,362 | ₩98,536 | ₩98,175 | ₩98,429 | +0.07% | 8.9만 |
|---|
| 2026.01.13 | ₩97,841 | ₩97,961 | ₩97,587 | ₩97,854 | +0.01% | 8.2만 |
|---|
| 2026.01.12 | ₩97,721 | ₩98,199 | ₩97,721 | ₩98,082 | +0.37% | 5.4만 |
|---|
| 2026.01.09 | ₩97,120 | ₩97,454 | ₩97,039 | ₩97,454 | +0.34% | 4.5만 |
|---|
| 2026.01.08 | ₩96,345 | ₩96,933 | ₩96,171 | ₩96,933 | +0.61% | 4.4만 |
|---|
| 2026.01.07 | ₩97,013 | ₩97,013 | ₩96,492 | ₩96,692 | -0.33% | 10.9만 |
|---|
| 2026.01.06 | ₩97,561 | ₩97,587 | ₩97,146 | ₩97,227 | -0.34% | 5.9만 |
|---|
| 2026.01.05 | ₩96,358 | ₩97,284 | ₩96,305 | ₩97,233 | +0.91% | 6.9만 |
|---|
| 2026.01.02 | ₩95,931 | ₩96,245 | ₩95,743 | ₩96,245 | +0.33% | 7.4만 |
|---|
| 2025.12.31 | ₩95,516 | ₩95,516 | ₩95,035 | ₩95,169 | -0.36% | 6.1만 |
|---|
| 2025.12.30 | ₩95,690 | ₩95,902 | ₩95,543 | ₩95,597 | -0.10% | 15.3만 |
|---|
| 2025.12.29 | ₩95,369 | ₩95,463 | ₩95,062 | ₩95,329 | -0.04% | 9.2만 |
|---|
| 2025.12.26 | ₩95,770 | ₩95,824 | ₩95,556 | ₩95,717 | -0.06% | 3.8만 |
|---|
| 2025.12.24 | ₩95,570 | ₩95,723 | ₩95,523 | ₩95,690 | +0.13% | 2.2만 |
|---|
| 2025.12.23 | ₩95,383 | ₩95,697 | ₩95,343 | ₩95,677 | +0.31% | 5.6만 |
|---|
| 2025.12.22 | ₩95,049 | ₩95,264 | ₩94,902 | ₩95,222 | +0.18% | 6.5만 |
|---|
| 2025.12.19 | ₩94,488 | ₩94,969 | ₩94,488 | ₩94,635 | +0.16% | 7.6만 |
|---|
| 2025.12.18 | ₩94,180 | ₩94,501 | ₩93,854 | ₩93,953 | -0.24% | 12만 |
|---|
| 2025.12.17 | ₩94,020 | ₩94,100 | ₩93,432 | ₩93,519 | -0.53% | 6.5만 |
|---|
| 2025.12.16 | ₩94,301 | ₩94,301 | ₩93,566 | ₩94,127 | -0.18% | 7.8만 |
|---|
| 2025.12.15 | ₩96,184 | ₩96,184 | ₩95,507 | ₩95,797 | -0.40% | 5.6만 |
|---|
| 2025.12.12 | ₩95,703 | ₩95,880 | ₩94,888 | ₩95,316 | -0.40% | 5.9만 |
|---|
| 2025.12.11 | ₩95,289 | ₩95,770 | ₩95,142 | ₩95,650 | +0.38% | 5.1만 |
|---|
| 2025.12.10 | ₩94,314 | ₩95,062 | ₩93,880 | ₩94,915 | +0.64% | 4.6만 |
|---|
| 2025.12.09 | ₩93,886 | ₩94,033 | ₩93,678 | ₩93,739 | -0.16% | 2.4만 |
|---|
| 2025.12.08 | ₩94,194 | ₩94,194 | ₩93,659 | ₩93,746 | -0.48% | 2.9만 |
|---|
| 2025.12.05 | ₩94,073 | ₩94,374 | ₩93,848 | ₩93,913 | -0.17% | 6.8만 |
|---|
| 2025.12.04 | ₩94,140 | ₩94,260 | ₩93,793 | ₩93,940 | -0.21% | 4.3만 |
|---|
| 2025.12.03 | ₩93,512 | ₩93,793 | ₩93,379 | ₩93,713 | +0.21% | 4.3만 |
|---|
| 2025.12.02 | ₩93,272 | ₩93,272 | ₩92,903 | ₩93,245 | -0.03% | 4.1만 |
|---|
| 2025.12.01 | ₩93,192 | ₩93,339 | ₩92,944 | ₩92,978 | -0.23% | 3만 |
|---|
| 2025.11.28 | ₩92,978 | ₩93,285 | ₩92,831 | ₩93,218 | +0.26% | 1.9만 |
|---|
| 2025.11.26 | ₩92,176 | ₩92,918 | ₩92,176 | ₩92,817 | +0.70% | 3.6만 |
|---|
| 2025.11.25 | ₩91,348 | ₩91,810 | ₩91,067 | ₩91,636 | +0.32% | 3.9만 |
|---|
| 2025.11.24 | ₩90,266 | ₩90,680 | ₩90,119 | ₩90,573 | +0.34% | 5.1만 |
|---|
| 2025.11.21 | ₩89,905 | ₩90,534 | ₩89,544 | ₩90,399 | +0.55% | 4.6만 |
|---|
| 2025.11.20 | ₩91,268 | ₩91,268 | ₩89,163 | ₩89,163 | -2.31% | 5.2만 |
|---|
| 2025.11.19 | ₩90,693 | ₩90,960 | ₩90,172 | ₩90,479 | -0.24% | 6.4만 |
|---|
| 2025.11.18 | ₩90,493 | ₩90,947 | ₩90,145 | ₩90,640 | +0.16% | 5.1만 |
|---|
| 2025.11.17 | ₩92,083 | ₩92,336 | ₩91,228 | ₩91,495 | -0.64% | 7.4만 |
|---|
| 2025.11.14 | ₩92,149 | ₩92,731 | ₩91,882 | ₩92,497 | +0.38% | 5.6만 |
|---|
| 2025.11.13 | ₩93,646 | ₩93,659 | ₩92,590 | ₩92,697 | -1.01% | 7만 |
|---|
| 2025.11.12 | ₩93,232 | ₩93,761 | ₩93,232 | ₩93,606 | +0.40% | 5.4만 |
|---|
| 2025.11.11 | ₩92,483 | ₩92,991 | ₩92,483 | ₩92,817 | +0.36% | 2.2만 |
|---|
| 2025.11.10 | ₩91,789 | ₩92,390 | ₩91,642 | ₩92,336 | +0.60% | 3.9만 |
|---|
| 2025.11.07 | ₩90,185 | ₩91,012 | ₩90,079 | ₩91,002 | +0.91% | 4.1만 |
|---|
| 2025.11.06 | ₩90,626 | ₩90,827 | ₩90,344 | ₩90,526 | -0.11% | 3.7만 |
|---|
| 2025.11.05 | ₩89,985 | ₩90,666 | ₩89,985 | ₩90,413 | +0.48% | 10.5만 |
|---|
| 2025.11.04 | ₩89,731 | ₩90,185 | ₩89,651 | ₩89,744 | +0.01% | 5만 |
|---|
| 2025.11.03 | ₩90,813 | ₩90,880 | ₩90,546 | ₩90,773 | -0.04% | 3.9만 |
|---|
| 2025.10.31 | ₩91,054 | ₩91,054 | ₩90,519 | ₩90,787 | -0.29% | 4만 |
|---|
| 2025.10.30 | ₩90,747 | ₩91,423 | ₩90,747 | ₩91,147 | +0.44% | 4.7만 |
|---|
| 2025.10.29 | ₩91,762 | ₩91,986 | ₩90,980 | ₩91,288 | -0.52% | 9만 |
|---|
| 2025.10.28 | ₩91,441 | ₩91,775 | ₩91,254 | ₩91,568 | +0.14% | 5.5만 |
|---|
| 2025.10.27 | ₩91,655 | ₩91,709 | ₩91,481 | ₩91,709 | +0.06% | 3.4만 |
|---|
| 2025.10.24 | ₩91,174 | ₩91,281 | ₩91,032 | ₩91,134 | -0.04% | 4.8만 |
|---|
| 2025.10.23 | ₩90,920 | ₩91,187 | ₩90,840 | ₩91,040 | +0.13% | 7.2만 |
|---|
| 2025.10.22 | ₩90,185 | ₩90,546 | ₩89,958 | ₩90,493 | +0.34% | 4.5만 |
|---|
| 2025.10.21 | ₩90,706 | ₩90,706 | ₩90,172 | ₩90,225 | -0.53% | 5.5만 |
|---|
| 2025.10.20 | ₩90,880 | ₩91,214 | ₩90,800 | ₩91,214 | +0.37% | 5.3만 |
|---|
| 2025.10.17 | ₩90,266 | ₩90,473 | ₩89,878 | ₩90,426 | +0.18% | 8.4만 |
|---|
| 2025.10.16 | ₩90,533 | ₩90,733 | ₩89,958 | ₩90,466 | -0.07% | 5.6만 |
|---|
| 2025.10.15 | ₩90,199 | ₩90,406 | ₩89,753 | ₩90,171 | -0.03% | 3.7만 |
|---|
| 2025.10.14 | ₩88,742 | ₩90,145 | ₩88,742 | ₩89,797 | +1.19% | 5만 |
|---|
| 2025.10.13 | ₩89,117 | ₩89,576 | ₩89,023 | ₩89,452 | +0.38% | 1.3만 |
|---|
| 2025.10.10 | ₩89,891 | ₩89,978 | ₩88,626 | ₩88,702 | -1.32% | 2.8만 |
|---|