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 | ₩105,222 | ₩105,449 | ₩105,062 | ₩105,449 | +0.22% | 7.2만 |
| 2026.10.08 | ₩104,688 | ₩105,089 | ₩104,248 | ₩105,089 | +0.38% | 28.3만 |
| 2026.10.07 | ₩105,129 | ₩105,162 | ₩104,755 | ₩105,049 | -0.08% | 13.2만 |
| 2026.10.06 | ₩106,157 | ₩106,598 | ₩106,103 | ₩106,197 | +0.04% | 7.2만 |
| 2026.10.05 | ₩105,730 | ₩106,217 | ₩105,182 | ₩106,170 | +0.42% | 13.2만 |
| 2026.10.02 | ₩105,676 | ₩106,102 | ₩105,342 | ₩106,077 | +0.38% | 8.6만 |
| 2026.10.01 | ₩105,583 | ₩105,636 | ₩104,608 | ₩105,102 | -0.46% | 9.6만 |
| 2026.09.30 | ₩107,398 | ₩107,398 | ₩106,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,290 |
| -1.03% |
| 10.4만 |
| 2026.09.29 | ₩107,291 | ₩107,291 | ₩106,384 | ₩106,904 | -0.36% | 8.8만 |
|---|
| 2026.09.28 | ₩107,985 | ₩108,228 | ₩107,545 | ₩107,879 | -0.10% | 6만 |
|---|
| 2026.09.25 | ₩108,079 | ₩108,513 | ₩107,745 | ₩108,506 | +0.40% | 4.8만 |
|---|
| 2026.09.24 | ₩107,665 | ₩107,798 | ₩107,064 | ₩107,612 | -0.05% | 10.8만 |
|---|
| 2026.09.23 | ₩108,493 | ₩108,493 | ₩107,545 | ₩107,812 | -0.63% | 10.5만 |
|---|
| 2026.09.22 | ₩109,520 | ₩109,674 | ₩108,906 | ₩109,494 | -0.02% | 10.1만 |
|---|
| 2026.09.21 | ₩109,547 | ₩109,547 | ₩108,986 | ₩109,267 | -0.26% | 11.1만 |
|---|
| 2026.09.18 | ₩108,573 | ₩108,733 | ₩108,252 | ₩108,613 | +0.04% | 10.3만 |
|---|
| 2026.09.17 | ₩109,961 | ₩110,121 | ₩109,827 | ₩109,907 | -0.05% | 9.3만 |
|---|
| 2026.09.16 | ₩109,907 | ₩109,921 | ₩108,119 | ₩108,693 | -1.11% | 9만 |
|---|
| 2026.09.15 | ₩109,360 | ₩109,520 | ₩109,040 | ₩109,414 | +0.05% | 5.4만 |
|---|
| 2026.09.14 | ₩109,640 | ₩110,148 | ₩109,273 | ₩109,694 | +0.05% | 6.4만 |
|---|
| 2026.09.11 | ₩110,642 | ₩110,642 | ₩110,214 | ₩110,428 | -0.19% | 5.7만 |
|---|
| 2026.09.10 | ₩109,667 | ₩109,774 | ₩109,107 | ₩109,347 | -0.29% | 13.4만 |
|---|
| 2026.09.09 | ₩110,708 | ₩110,788 | ₩110,068 | ₩110,108 | -0.54% | 8.6만 |
|---|
| 2026.09.08 | ₩111,322 | ₩111,482 | ₩110,735 | ₩110,842 | -0.43% | 5.7만 |
|---|
| 2026.09.04 | ₩111,362 | ₩111,856 | ₩111,256 | ₩111,643 | +0.25% | 7.3만 |
|---|
| 2026.09.03 | ₩111,523 | ₩112,043 | ₩111,296 | ₩111,910 | +0.35% | 9.7만 |
|---|
| 2026.09.02 | ₩110,148 | ₩110,521 | ₩109,988 | ₩110,401 | +0.23% | 10.4만 |
|---|
| 2026.09.01 | ₩110,295 | ₩110,628 | ₩109,691 | ₩109,934 | -0.33% | 5.6만 |
|---|
| 2026.08.31 | ₩111,109 | ₩111,202 | ₩110,361 | ₩110,602 | -0.46% | 9.4만 |
|---|
| 2026.08.28 | ₩111,563 | ₩111,616 | ₩110,537 | ₩110,788 | -0.69% | 6.9만 |
|---|
| 2026.08.27 | ₩111,282 | ₩111,282 | ₩110,748 | ₩111,135 | -0.13% | 6.7만 |
|---|
| 2026.08.26 | ₩111,856 | ₩112,003 | ₩111,482 | ₩111,549 | -0.27% | 4.9만 |
|---|
| 2026.08.25 | ₩111,696 | ₩112,032 | ₩111,488 | ₩111,976 | +0.25% | 8.3만 |
|---|
| 2026.08.24 | ₩111,362 | ₩111,482 | ₩111,202 | ₩111,322 | -0.04% | 5.8만 |
|---|
| 2026.08.21 | ₩111,576 | ₩111,636 | ₩111,269 | ₩111,456 | -0.11% | 13.3만 |
|---|
| 2026.08.20 | ₩110,535 | ₩110,848 | ₩110,308 | ₩110,561 | +0.02% | 8만 |
|---|
| 2026.08.19 | ₩110,975 | ₩111,169 | ₩110,415 | ₩110,722 | -0.23% | 8.5만 |
|---|
| 2026.08.18 | ₩110,628 | ₩110,989 | ₩110,068 | ₩110,081 | -0.49% | 15.6만 |
|---|
| 2026.08.17 | ₩111,042 | ₩111,272 | ₩110,828 | ₩110,895 | -0.13% | 7.4만 |
|---|
| 2026.08.14 | ₩110,882 | ₩111,202 | ₩110,834 | ₩110,989 | +0.10% | 4.8만 |
|---|
| 2026.08.13 | ₩110,682 | ₩110,682 | ₩110,341 | ₩110,521 | -0.14% | 7만 |
|---|
| 2026.08.12 | ₩110,815 | ₩110,855 | ₩110,455 | ₩110,668 | -0.13% | 8.6만 |
|---|
| 2026.08.11 | ₩110,535 | ₩110,675 | ₩110,054 | ₩110,228 | -0.28% | 6.7만 |
|---|
| 2026.08.10 | ₩110,228 | ₩110,388 | ₩110,101 | ₩110,308 | +0.07% | 9.4만 |
|---|
| 2026.08.07 | ₩110,575 | ₩110,735 | ₩110,308 | ₩110,615 | +0.04% | 23.1만 |
|---|
| 2026.08.06 | ₩109,801 | ₩110,118 | ₩109,387 | ₩109,480 | -0.29% | 9.8만 |
|---|
| 2026.08.05 | ₩109,774 | ₩109,801 | ₩109,213 | ₩109,227 | -0.50% | 12.6만 |
|---|
| 2026.08.04 | ₩108,466 | ₩109,080 | ₩108,423 | ₩108,893 | +0.39% | 27.8만 |
|---|
| 2026.08.03 | ₩108,039 | ₩108,239 | ₩107,758 | ₩108,172 | +0.12% | 15.9만 |
|---|
| 2026.07.31 | ₩107,812 | ₩107,972 | ₩106,737 | ₩107,732 | -0.07% | 7.4만 |
|---|
| 2026.07.30 | ₩107,251 | ₩108,453 | ₩107,138 | ₩108,346 | +1.02% | 18.6만 |
|---|
| 2026.07.29 | ₩106,170 | ₩107,198 | ₩105,423 | ₩105,850 | -0.30% | 11.4만 |
|---|
| 2026.07.28 | ₩105,556 | ₩106,357 | ₩105,449 | ₩106,117 | +0.53% | 6.1만 |
|---|
| 2026.07.27 | ₩106,517 | ₩106,608 | ₩105,649 | ₩106,143 | -0.35% | 15.5만 |
|---|
| 2026.07.24 | ₩105,583 | ₩106,130 | ₩105,543 | ₩105,730 | +0.14% | 9.9만 |
|---|
| 2026.07.23 | ₩105,169 | ₩105,489 | ₩104,849 | ₩105,129 | -0.04% | 12.9만 |
|---|
| 2026.07.22 | ₩106,237 | ₩106,530 | ₩106,090 | ₩106,090 | -0.14% | 8.4만 |
|---|
| 2026.07.21 | ₩105,009 | ₩105,643 | ₩104,775 | ₩105,516 | +0.48% | 8.3만 |
|---|
| 2026.07.20 | ₩104,782 | ₩104,782 | ₩104,048 | ₩104,114 | -0.64% | 35.1만 |
|---|
| 2026.07.17 | ₩104,235 | ₩104,969 | ₩104,048 | ₩104,862 | +0.60% | 8.9만 |
|---|
| 2026.07.16 | ₩105,049 | ₩105,452 | ₩104,849 | ₩105,075 | +0.03% | 10.7만 |
|---|
| 2026.07.15 | ₩105,663 | ₩106,077 | ₩105,156 | ₩105,916 | +0.24% | 8.3만 |
|---|
| 2026.07.14 | ₩105,663 | ₩106,077 | ₩105,262 | ₩105,369 | -0.28% | 8.9만 |
|---|
| 2026.07.13 | ₩105,049 | ₩105,049 | ₩104,368 | ₩104,461 | -0.56% | 7.9만 |
|---|
| 2026.07.10 | ₩104,835 | ₩105,282 | ₩104,542 | ₩105,182 | +0.33% | 5.6만 |
|---|
| 2026.07.09 | ₩104,008 | ₩104,591 | ₩104,008 | ₩104,381 | +0.36% | 9.8만 |
|---|
| 2026.07.08 | ₩103,714 | ₩103,994 | ₩102,948 | ₩103,981 | +0.26% | 10.1만 |
|---|
| 2026.07.07 | ₩105,503 | ₩105,576 | ₩104,495 | ₩104,808 | -0.66% | 8.1만 |
|---|
| 2026.07.06 | ₩105,342 | ₩105,796 | ₩105,196 | ₩105,770 | +0.41% | 7.2만 |
|---|
| 2026.07.02 | ₩104,835 | ₩105,289 | ₩104,008 | ₩104,675 | -0.15% | 6.8만 |
|---|
| 2026.07.01 | ₩102,860 | ₩103,394 | ₩102,713 | ₩103,020 | +0.16% | 8.4만 |
|---|
| 2026.06.30 | ₩103,247 | ₩103,460 | ₩102,885 | ₩103,340 | +0.09% | 11만 |
|---|
| 2026.06.29 | ₩103,127 | ₩103,273 | ₩102,399 | ₩103,207 | +0.08% | 10.2만 |
|---|
| 2026.06.26 | ₩102,846 | ₩103,273 | ₩102,633 | ₩102,846 | 0.00% | 15.4만 |
|---|
| 2026.06.25 | ₩103,487 | ₩103,767 | ₩103,020 | ₩103,354 | -0.13% | 6.5만 |
|---|
| 2026.06.24 | ₩102,646 | ₩102,846 | ₩102,232 | ₩102,606 | -0.04% | 7.9만 |
|---|
| 2026.06.23 | ₩103,420 | ₩103,741 | ₩103,160 | ₩103,434 | +0.01% | 12.4만 |
|---|
| 2026.06.22 | ₩105,182 | ₩105,409 | ₩104,929 | ₩105,196 | +0.01% | 7.1만 |
|---|
| 2026.06.18 | ₩105,369 | ₩105,369 | ₩104,795 | ₩104,969 | -0.38% | 9.3만 |
|---|
| 2026.06.17 | ₩106,517 | ₩106,797 | ₩104,808 | ₩105,035 | -1.39% | 8.7만 |
|---|
| 2026.06.16 | ₩106,344 | ₩106,490 | ₩106,049 | ₩106,183 | -0.15% | 6.3만 |
|---|
| 2026.06.15 | ₩106,424 | ₩106,488 | ₩105,683 | ₩105,810 | -0.58% | 7.6만 |
|---|
| 2026.06.12 | ₩104,608 | ₩105,329 | ₩104,248 | ₩105,222 | +0.59% | 7.2만 |
|---|
| 2026.06.11 | ₩102,686 | ₩104,608 | ₩102,466 | ₩104,608 | +1.87% | 8.4만 |
|---|
| 2026.06.10 | ₩102,473 | ₩102,900 | ₩101,758 | ₩101,779 | -0.68% | 9.2만 |
|---|
| 2026.06.09 | ₩104,114 | ₩104,141 | ₩101,725 | ₩102,966 | -1.10% | 7만 |
|---|
| 2026.06.08 | ₩104,755 | ₩104,862 | ₩104,129 | ₩104,368 | -0.37% | 12.8만 |
|---|
| 2026.06.05 | ₩105,890 | ₩105,890 | ₩103,547 | ₩103,821 | -1.95% | 8.8만 |
|---|
| 2026.06.04 | ₩106,357 | ₩106,570 | ₩106,117 | ₩106,397 | +0.04% | 8만 |
|---|
| 2026.06.03 | ₩106,237 | ₩106,342 | ₩105,790 | ₩105,876 | -0.34% | 3.9만 |
|---|
| 2026.06.02 | ₩106,023 | ₩106,757 | ₩106,023 | ₩106,717 | +0.65% | 5.1만 |
|---|
| 2026.06.01 | ₩105,836 | ₩106,223 | ₩105,316 | ₩105,890 | +0.05% | 15.5만 |
|---|
| 2026.05.29 | ₩106,704 | ₩107,118 | ₩106,413 | ₩106,570 | -0.13% | 7.7만 |
|---|
| 2026.05.28 | ₩105,836 | ₩106,529 | ₩105,523 | ₩106,210 | +0.35% | 7.3만 |
|---|
| 2026.05.27 | ₩106,624 | ₩106,624 | ₩106,197 | ₩106,370 | -0.24% | 6.3만 |
|---|
| 2026.05.26 | ₩106,877 | ₩107,291 | ₩106,584 | ₩106,917 | +0.04% | 7.8만 |
|---|
| 2026.05.22 | ₩105,863 | ₩105,903 | ₩105,329 | ₩105,609 | -0.24% | 8만 |
|---|
| 2026.05.21 | ₩105,116 | ₩106,130 | ₩104,602 | ₩105,796 | +0.65% | 227.2만 |
|---|
| 2026.05.20 | ₩104,248 | ₩105,756 | ₩104,114 | ₩105,609 | +1.31% | 135.9만 |
|---|
| 2026.05.19 | ₩104,448 | ₩104,595 | ₩103,834 | ₩104,154 | -0.28% | 60.6만 |
|---|
| 2026.05.18 | ₩104,862 | ₩105,122 | ₩104,401 | ₩104,982 | +0.11% | 133.3만 |
|---|
| 2026.05.15 | ₩104,435 | ₩104,435 | ₩103,928 | ₩104,194 | -0.23% | 6.6만 |
|---|
| 2026.05.14 | ₩106,130 | ₩106,170 | ₩105,763 | ₩105,836 | -0.28% | 18만 |
|---|
| 2026.05.13 | ₩105,489 | ₩106,130 | ₩105,489 | ₩106,130 | +0.61% | 10.1만 |
|---|
| 2026.05.12 | ₩105,182 | ₩105,569 | ₩104,501 | ₩105,503 | +0.30% | 6.7만 |
|---|
| 2026.05.11 | ₩105,649 | ₩105,968 | ₩105,556 | ₩105,783 | +0.13% | 5.2만 |
|---|
| 2026.05.08 | ₩105,476 | ₩105,501 | ₩104,982 | ₩105,476 | 0.00% | 5.1만 |
|---|
| 2026.05.07 | ₩106,077 | ₩106,103 | ₩104,475 | ₩104,568 | -1.42% | 9.5만 |
|---|
| 2026.05.06 | ₩105,516 | ₩106,010 | ₩105,516 | ₩105,956 | +0.42% | 16.7만 |
|---|
| 2026.05.05 | ₩103,474 | ₩103,781 | ₩103,155 | ₩103,674 | +0.19% | 6만 |
|---|
| 2026.05.04 | ₩103,100 | ₩103,340 | ₩102,219 | ₩102,473 | -0.61% | 9만 |
|---|
| 2026.05.01 | ₩104,381 | ₩104,415 | ₩103,767 | ₩103,874 | -0.49% | 6.8만 |
|---|
| 2026.04.30 | ₩103,087 | ₩104,461 | ₩102,926 | ₩104,288 | +1.17% | 7.7만 |
|---|
| 2026.04.29 | ₩102,339 | ₩102,339 | ₩101,458 | ₩101,792 | -0.53% | 14.1만 |
|---|
| 2026.04.28 | ₩102,900 | ₩102,900 | ₩102,406 | ₩102,793 | -0.10% | 6.8만 |
|---|
| 2026.04.27 | ₩103,180 | ₩103,434 | ₩102,780 | ₩102,833 | -0.34% | 9.2만 |
|---|
| 2026.04.24 | ₩102,980 | ₩103,314 | ₩102,558 | ₩103,193 | +0.21% | 6.1만 |
|---|
| 2026.04.23 | ₩103,367 | ₩103,727 | ₩102,052 | ₩103,020 | -0.34% | 6.1만 |
|---|
| 2026.04.22 | ₩104,074 | ₩104,074 | ₩103,444 | ₩103,554 | -0.50% | 4만 |
|---|
| 2026.04.21 | ₩104,929 | ₩104,929 | ₩103,207 | ₩103,220 | -1.63% | 7.3만 |
|---|
| 2026.04.20 | ₩105,329 | ₩105,443 | ₩104,875 | ₩105,382 | +0.05% | 12.7만 |
|---|
| 2026.04.17 | ₩105,943 | ₩106,222 | ₩105,663 | ₩105,836 | -0.10% | 6.8만 |
|---|
| 2026.04.16 | ₩105,329 | ₩105,329 | ₩104,622 | ₩104,942 | -0.37% | 5.5만 |
|---|
| 2026.04.15 | ₩105,449 | ₩105,449 | ₩104,929 | ₩105,142 | -0.29% | 5.3만 |
|---|
| 2026.04.14 | ₩105,756 | ₩105,903 | ₩105,436 | ₩105,743 | -0.01% | 5만 |
|---|
| 2026.04.13 | ₩103,968 | ₩105,276 | ₩103,814 | ₩105,276 | +1.26% | 6.6만 |
|---|
| 2026.04.10 | ₩104,889 | ₩105,142 | ₩104,435 | ₩104,768 | -0.11% | 5만 |
|---|
| 2026.04.09 | ₩103,701 | ₩104,859 | ₩103,701 | ₩104,475 | +0.75% | 5.5만 |
|---|
| 2026.04.08 | ₩104,675 | ₩104,675 | ₩103,834 | ₩104,608 | -0.06% | 11.6만 |
|---|
| 2026.04.07 | ₩100,631 | ₩101,351 | ₩99,816 | ₩101,245 | +0.61% | 6.3만 |
|---|
| 2026.04.06 | ₩100,978 | ₩101,402 | ₩100,684 | ₩101,298 | +0.32% | 5.6만 |
|---|
| 2026.04.02 | ₩99,336 | ₩100,978 | ₩99,149 | ₩100,804 | +1.48% | 11.6만 |
|---|
| 2026.04.01 | ₩101,178 | ₩101,645 | ₩100,751 | ₩101,178 | 0.00% | 24.1만 |
|---|
| 2026.03.31 | ₩98,588 | ₩99,890 | ₩98,134 | ₩99,883 | +1.31% | 13만 |
|---|
| 2026.03.30 | ₩97,601 | ₩97,827 | ₩96,359 | ₩96,853 | -0.77% | 25만 |
|---|
| 2026.03.27 | ₩96,920 | ₩97,881 | ₩96,473 | ₩96,680 | -0.25% | 7.2만 |
|---|
| 2026.03.26 | ₩98,188 | ₩98,802 | ₩97,320 | ₩97,347 | -0.86% | 6.5만 |
|---|
| 2026.03.25 | ₩99,189 | ₩99,563 | ₩98,850 | ₩99,242 | +0.05% | 5.3만 |
|---|
| 2026.03.24 | ₩96,826 | ₩98,228 | ₩96,728 | ₩97,681 | +0.88% | 9.4만 |
|---|
| 2026.03.23 | ₩97,294 | ₩98,775 | ₩96,868 | ₩97,787 | +0.51% | 11.6만 |
|---|
| 2026.03.20 | ₩97,934 | ₩97,934 | ₩95,305 | ₩95,785 | -2.19% | 6.1만 |
|---|
| 2026.03.19 | ₩97,040 | ₩98,842 | ₩96,840 | ₩98,308 | +1.31% | 6만 |
|---|
| 2026.03.18 | ₩99,856 | ₩99,856 | ₩98,695 | ₩98,789 | -1.07% | 12만 |
|---|
| 2026.03.17 | ₩100,591 | ₩100,777 | ₩100,083 | ₩100,217 | -0.37% | 11.4만 |
|---|
| 2026.03.16 | ₩99,296 | ₩99,923 | ₩99,136 | ₩99,643 | +0.35% | 8.9만 |
|---|
| 2026.03.13 | ₩99,723 | ₩99,870 | ₩98,094 | ₩98,134 | -1.59% | 7.1만 |
|---|
| 2026.03.12 | ₩100,444 | ₩100,444 | ₩99,117 | ₩99,723 | -0.72% | 7.9만 |
|---|
| 2026.03.11 | ₩100,844 | ₩101,318 | ₩100,444 | ₩101,245 | +0.40% | 10.5만 |
|---|
| 2026.03.10 | ₩101,498 | ₩102,393 | ₩100,911 | ₩100,991 | -0.50% | 10.4만 |
|---|
| 2026.03.09 | ₩99,002 | ₩100,978 | ₩98,028 | ₩100,711 | +1.73% | 14.2만 |
|---|
| 2026.03.06 | ₩99,843 | ₩100,764 | ₩99,194 | ₩100,430 | +0.59% | 9.8만 |
|---|
| 2026.03.05 | ₩102,166 | ₩102,352 | ₩100,324 | ₩101,298 | -0.85% | 6.6만 |
|---|
| 2026.03.04 | ₩103,113 | ₩103,554 | ₩102,553 | ₩103,540 | +0.41% | 7.7만 |
|---|
| 2026.03.03 | ₩101,592 | ₩102,766 | ₩100,190 | ₩102,526 | +0.92% | 12.2만 |
|---|
| 2026.03.02 | ₩105,916 | ₩106,263 | ₩105,342 | ₩105,983 | +0.06% | 8.3만 |
|---|
| 2026.02.27 | ₩107,812 | ₩107,852 | ₩107,311 | ₩107,505 | -0.28% | 6.8만 |
|---|
| 2026.02.26 | ₩107,305 | ₩107,478 | ₩106,624 | ₩107,451 | +0.14% | 14.9만 |
|---|
| 2026.02.25 | ₩107,451 | ₩107,692 | ₩106,931 | ₩107,491 | +0.04% | 6.8만 |
|---|
| 2026.02.24 | ₩106,317 | ₩107,035 | ₩106,143 | ₩106,837 | +0.49% | 5.4만 |
|---|
| 2026.02.23 | ₩106,877 | ₩107,198 | ₩106,298 | ₩106,717 | -0.15% | 6만 |
|---|
| 2026.02.20 | ₩105,770 | ₩106,651 | ₩105,663 | ₩106,651 | +0.83% | 9.5만 |
|---|
| 2026.02.19 | ₩105,182 | ₩105,770 | ₩105,075 | ₩105,770 | +0.56% | 6.5만 |
|---|
| 2026.02.18 | ₩105,836 | ₩106,230 | ₩105,496 | ₩105,783 | -0.05% | 5.5만 |
|---|
| 2026.02.17 | ₩104,795 | ₩105,649 | ₩104,114 | ₩105,529 | +0.70% | 6.5만 |
|---|
| 2026.02.13 | ₩104,915 | ₩105,583 | ₩104,515 | ₩105,476 | +0.53% | 4.9만 |
|---|
| 2026.02.12 | ₩106,330 | ₩106,410 | ₩104,662 | ₩105,035 | -1.22% | 7.8만 |
|---|
| 2026.02.11 | ₩105,756 | ₩106,250 | ₩105,129 | ₩106,037 | +0.27% | 9.6만 |
|---|
| 2026.02.10 | ₩105,636 | ₩105,636 | ₩105,089 | ₩105,276 | -0.34% | 9.2만 |
|---|
| 2026.02.09 | ₩104,221 | ₩105,249 | ₩104,128 | ₩105,196 | +0.93% | 10.8만 |
|---|
| 2026.02.06 | ₩102,619 | ₩103,554 | ₩102,619 | ₩103,554 | +0.91% | 4.7만 |
|---|
| 2026.02.05 | ₩101,992 | ₩102,194 | ₩101,124 | ₩101,205 | -0.77% | 14.5만 |
|---|
| 2026.02.04 | ₩103,567 | ₩103,737 | ₩102,646 | ₩103,167 | -0.39% | 8.7만 |
|---|
| 2026.02.03 | ₩101,445 | ₩102,179 | ₩101,225 | ₩102,166 | +0.71% | 8.4만 |
|---|
| 2026.02.02 | ₩100,337 | ₩101,164 | ₩100,337 | ₩101,104 | +0.76% | 7.6만 |
|---|
| 2026.01.30 | ₩101,552 | ₩101,552 | ₩100,070 | ₩100,617 | -0.92% | 11.1만 |
|---|
| 2026.01.29 | ₩102,940 | ₩102,940 | ₩101,018 | ₩102,232 | -0.69% | 4.4만 |
|---|
| 2026.01.28 | ₩101,738 | ₩101,738 | ₩100,777 | ₩101,325 | -0.41% | 10.2만 |
|---|
| 2026.01.27 | ₩101,351 | ₩102,246 | ₩101,351 | ₩102,086 | +0.72% | 10.9만 |
|---|
| 2026.01.26 | ₩100,631 | ₩100,978 | ₩100,410 | ₩100,497 | -0.13% | 8.1만 |
|---|
| 2026.01.23 | ₩99,149 | ₩100,029 | ₩98,975 | ₩99,896 | +0.75% | 4.4만 |
|---|
| 2026.01.22 | ₩99,269 | ₩99,409 | ₩98,902 | ₩99,229 | -0.04% | 7.1만 |
|---|
| 2026.01.21 | ₩98,175 | ₩98,963 | ₩97,827 | ₩98,775 | +0.61% | 9.1만 |
|---|
| 2026.01.20 | ₩97,814 | ₩98,161 | ₩97,367 | ₩97,627 | -0.19% | 5.8만 |
|---|
| 2026.01.16 | ₩98,428 | ₩98,535 | ₩98,028 | ₩98,468 | +0.04% | 7.1만 |
|---|
| 2026.01.15 | ₩98,375 | ₩98,547 | ₩98,141 | ₩98,215 | -0.16% | 12.1만 |
|---|
| 2026.01.14 | ₩98,268 | ₩98,442 | ₩98,081 | ₩98,335 | +0.07% | 8.9만 |
|---|
| 2026.01.13 | ₩97,747 | ₩97,868 | ₩97,494 | ₩97,761 | +0.01% | 8.2만 |
|---|
| 2026.01.12 | ₩97,627 | ₩98,105 | ₩97,627 | ₩97,988 | +0.37% | 5.4만 |
|---|
| 2026.01.09 | ₩97,027 | ₩97,360 | ₩96,947 | ₩97,360 | +0.34% | 4.5만 |
|---|
| 2026.01.08 | ₩96,252 | ₩96,840 | ₩96,079 | ₩96,840 | +0.61% | 4.4만 |
|---|
| 2026.01.07 | ₩96,920 | ₩96,920 | ₩96,399 | ₩96,599 | -0.33% | 10.9만 |
|---|
| 2026.01.06 | ₩97,467 | ₩97,494 | ₩97,053 | ₩97,133 | -0.34% | 5.9만 |
|---|
| 2026.01.05 | ₩96,266 | ₩97,191 | ₩96,212 | ₩97,140 | +0.91% | 6.9만 |
|---|
| 2026.01.02 | ₩95,839 | ₩96,152 | ₩95,652 | ₩96,152 | +0.33% | 7.4만 |
|---|
| 2025.12.31 | ₩95,425 | ₩95,425 | ₩94,944 | ₩95,078 | -0.36% | 6.1만 |
|---|
| 2025.12.30 | ₩95,598 | ₩95,811 | ₩95,452 | ₩95,505 | -0.10% | 15.3만 |
|---|
| 2025.12.29 | ₩95,278 | ₩95,371 | ₩94,971 | ₩95,238 | -0.04% | 9.2만 |
|---|
| 2025.12.26 | ₩95,678 | ₩95,732 | ₩95,465 | ₩95,625 | -0.06% | 3.8만 |
|---|
| 2025.12.24 | ₩95,478 | ₩95,632 | ₩95,432 | ₩95,598 | +0.13% | 2.2만 |
|---|
| 2025.12.23 | ₩95,291 | ₩95,605 | ₩95,251 | ₩95,585 | +0.31% | 5.6만 |
|---|
| 2025.12.22 | ₩94,958 | ₩95,173 | ₩94,811 | ₩95,131 | +0.18% | 6.5만 |
|---|
| 2025.12.19 | ₩94,397 | ₩94,878 | ₩94,397 | ₩94,544 | +0.16% | 7.6만 |
|---|
| 2025.12.18 | ₩94,090 | ₩94,410 | ₩93,764 | ₩93,863 | -0.24% | 12만 |
|---|
| 2025.12.17 | ₩93,930 | ₩94,010 | ₩93,343 | ₩93,429 | -0.53% | 6.5만 |
|---|
| 2025.12.16 | ₩94,210 | ₩94,210 | ₩93,476 | ₩94,037 | -0.18% | 7.8만 |
|---|
| 2025.12.15 | ₩96,092 | ₩96,092 | ₩95,416 | ₩95,705 | -0.40% | 5.6만 |
|---|
| 2025.12.12 | ₩95,612 | ₩95,788 | ₩94,797 | ₩95,225 | -0.40% | 5.9만 |
|---|
| 2025.12.11 | ₩95,198 | ₩95,678 | ₩95,051 | ₩95,558 | +0.38% | 5.1만 |
|---|
| 2025.12.10 | ₩94,224 | ₩94,971 | ₩93,790 | ₩94,824 | +0.64% | 4.6만 |
|---|
| 2025.12.09 | ₩93,796 | ₩93,943 | ₩93,588 | ₩93,650 | -0.16% | 2.4만 |
|---|
| 2025.12.08 | ₩94,103 | ₩94,103 | ₩93,569 | ₩93,656 | -0.48% | 2.9만 |
|---|
| 2025.12.05 | ₩93,983 | ₩94,284 | ₩93,758 | ₩93,823 | -0.17% | 6.8만 |
|---|
| 2025.12.04 | ₩94,050 | ₩94,170 | ₩93,703 | ₩93,850 | -0.21% | 4.3만 |
|---|
| 2025.12.03 | ₩93,423 | ₩93,703 | ₩93,289 | ₩93,623 | +0.21% | 4.3만 |
|---|
| 2025.12.02 | ₩93,182 | ₩93,182 | ₩92,814 | ₩93,156 | -0.03% | 4.1만 |
|---|
| 2025.12.01 | ₩93,102 | ₩93,249 | ₩92,855 | ₩92,889 | -0.23% | 3만 |
|---|
| 2025.11.28 | ₩92,889 | ₩93,196 | ₩92,742 | ₩93,129 | +0.26% | 1.9만 |
|---|
| 2025.11.26 | ₩92,088 | ₩92,829 | ₩92,088 | ₩92,729 | +0.70% | 3.6만 |
|---|
| 2025.11.25 | ₩91,260 | ₩91,722 | ₩90,980 | ₩91,549 | +0.32% | 3.9만 |
|---|
| 2025.11.24 | ₩90,179 | ₩90,593 | ₩90,032 | ₩90,486 | +0.34% | 5.1만 |
|---|
| 2025.11.21 | ₩89,819 | ₩90,447 | ₩89,458 | ₩90,313 | +0.55% | 4.6만 |
|---|
| 2025.11.20 | ₩91,180 | ₩91,180 | ₩89,078 | ₩89,078 | -2.31% | 5.2만 |
|---|
| 2025.11.19 | ₩90,606 | ₩90,873 | ₩90,086 | ₩90,393 | -0.24% | 6.4만 |
|---|
| 2025.11.18 | ₩90,406 | ₩90,860 | ₩90,059 | ₩90,553 | +0.16% | 5.1만 |
|---|
| 2025.11.17 | ₩91,994 | ₩92,248 | ₩91,140 | ₩91,407 | -0.64% | 7.4만 |
|---|
| 2025.11.14 | ₩92,061 | ₩92,642 | ₩91,794 | ₩92,408 | +0.38% | 5.6만 |
|---|
| 2025.11.13 | ₩93,556 | ₩93,569 | ₩92,502 | ₩92,608 | -1.01% | 7만 |
|---|
| 2025.11.12 | ₩93,142 | ₩93,671 | ₩93,142 | ₩93,516 | +0.40% | 5.4만 |
|---|
| 2025.11.11 | ₩92,395 | ₩92,902 | ₩92,395 | ₩92,729 | +0.36% | 2.2만 |
|---|
| 2025.11.10 | ₩91,701 | ₩92,301 | ₩91,554 | ₩92,248 | +0.60% | 3.9만 |
|---|
| 2025.11.07 | ₩90,099 | ₩90,925 | ₩89,992 | ₩90,915 | +0.91% | 4.1만 |
|---|
| 2025.11.06 | ₩90,539 | ₩90,740 | ₩90,258 | ₩90,439 | -0.11% | 3.7만 |
|---|
| 2025.11.05 | ₩89,899 | ₩90,580 | ₩89,899 | ₩90,326 | +0.48% | 10.5만 |
|---|
| 2025.11.04 | ₩89,645 | ₩90,099 | ₩89,565 | ₩89,659 | +0.01% | 5만 |
|---|
| 2025.11.03 | ₩90,726 | ₩90,793 | ₩90,459 | ₩90,686 | -0.04% | 3.9만 |
|---|
| 2025.10.31 | ₩90,967 | ₩90,967 | ₩90,433 | ₩90,700 | -0.29% | 4만 |
|---|
| 2025.10.30 | ₩90,660 | ₩91,335 | ₩90,660 | ₩91,060 | +0.44% | 4.7만 |
|---|
| 2025.10.29 | ₩91,674 | ₩91,898 | ₩90,893 | ₩91,200 | -0.52% | 9만 |
|---|
| 2025.10.28 | ₩91,354 | ₩91,687 | ₩91,167 | ₩91,481 | +0.14% | 5.5만 |
|---|
| 2025.10.27 | ₩91,567 | ₩91,621 | ₩91,394 | ₩91,621 | +0.06% | 3.4만 |
|---|
| 2025.10.24 | ₩91,087 | ₩91,194 | ₩90,945 | ₩91,047 | -0.04% | 4.8만 |
|---|
| 2025.10.23 | ₩90,833 | ₩91,100 | ₩90,753 | ₩90,953 | +0.13% | 7.2만 |
|---|
| 2025.10.22 | ₩90,099 | ₩90,459 | ₩89,872 | ₩90,406 | +0.34% | 4.5만 |
|---|
| 2025.10.21 | ₩90,620 | ₩90,620 | ₩90,086 | ₩90,139 | -0.53% | 5.5만 |
|---|
| 2025.10.20 | ₩90,793 | ₩91,127 | ₩90,713 | ₩91,127 | +0.37% | 5.3만 |
|---|
| 2025.10.17 | ₩90,179 | ₩90,386 | ₩89,792 | ₩90,339 | +0.18% | 8.4만 |
|---|
| 2025.10.16 | ₩90,446 | ₩90,646 | ₩89,872 | ₩90,379 | -0.07% | 5.6만 |
|---|
| 2025.10.15 | ₩90,112 | ₩90,319 | ₩89,667 | ₩90,084 | -0.03% | 3.7만 |
|---|
| 2025.10.14 | ₩88,657 | ₩90,059 | ₩88,657 | ₩89,711 | +1.19% | 5만 |
|---|
| 2025.10.13 | ₩89,031 | ₩89,490 | ₩88,938 | ₩89,366 | +0.38% | 1.3만 |
|---|
| 2025.10.10 | ₩89,805 | ₩89,892 | ₩88,541 | ₩88,617 | -1.32% | 2.8만 |
|---|