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 | ₩105,177 | ₩105,403 | ₩105,016 | ₩105,403 | +0.22% | 7.2만 |
| 2026.10.08 | ₩104,643 | ₩105,043 | ₩104,203 | ₩105,043 | +0.38% | 28.3만 |
| 2026.10.07 | ₩105,083 | ₩105,117 | ₩104,710 | ₩105,003 | -0.08% | 13.2만 |
| 2026.10.06 | ₩106,111 | ₩106,552 | ₩106,057 | ₩106,151 | +0.04% | 7.2만 |
| 2026.10.05 | ₩105,684 | ₩106,171 | ₩105,137 | ₩106,124 | +0.42% | 13.2만 |
| 2026.10.02 | ₩105,630 | ₩106,056 | ₩105,297 | ₩106,030 | +0.38% | 8.6만 |
| 2026.10.01 | ₩105,537 | ₩105,590 | ₩104,563 | ₩105,056 | -0.46% | 9.6만 |
| 2026.09.30 | ₩107,351 | ₩107,351 | ₩105,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,244 |
| -1.03% |
| 10.4만 |
| 2026.09.29 | ₩107,245 | ₩107,245 | ₩106,337 | ₩106,858 | -0.36% | 8.8만 |
|---|
| 2026.09.28 | ₩107,938 | ₩108,181 | ₩107,498 | ₩107,832 | -0.10% | 6만 |
|---|
| 2026.09.25 | ₩108,032 | ₩108,465 | ₩107,698 | ₩108,459 | +0.40% | 4.8만 |
|---|
| 2026.09.24 | ₩107,618 | ₩107,752 | ₩107,018 | ₩107,565 | -0.05% | 10.8만 |
|---|
| 2026.09.23 | ₩108,445 | ₩108,445 | ₩107,498 | ₩107,765 | -0.63% | 10.5만 |
|---|
| 2026.09.22 | ₩109,473 | ₩109,626 | ₩108,859 | ₩109,446 | -0.02% | 10.1만 |
|---|
| 2026.09.21 | ₩109,499 | ₩109,499 | ₩108,939 | ₩109,219 | -0.26% | 11.1만 |
|---|
| 2026.09.18 | ₩108,525 | ₩108,686 | ₩108,205 | ₩108,565 | +0.04% | 10.3만 |
|---|
| 2026.09.17 | ₩109,913 | ₩110,073 | ₩109,780 | ₩109,860 | -0.05% | 9.3만 |
|---|
| 2026.09.16 | ₩109,860 | ₩109,873 | ₩108,072 | ₩108,646 | -1.11% | 9만 |
|---|
| 2026.09.15 | ₩109,313 | ₩109,473 | ₩108,992 | ₩109,366 | +0.05% | 5.4만 |
|---|
| 2026.09.14 | ₩109,593 | ₩110,100 | ₩109,226 | ₩109,646 | +0.05% | 6.4만 |
|---|
| 2026.09.11 | ₩110,593 | ₩110,593 | ₩110,167 | ₩110,380 | -0.19% | 5.7만 |
|---|
| 2026.09.10 | ₩109,620 | ₩109,726 | ₩109,059 | ₩109,299 | -0.29% | 13.4만 |
|---|
| 2026.09.09 | ₩110,660 | ₩110,740 | ₩110,020 | ₩110,060 | -0.54% | 8.6만 |
|---|
| 2026.09.08 | ₩111,274 | ₩111,434 | ₩110,687 | ₩110,794 | -0.43% | 5.7만 |
|---|
| 2026.09.04 | ₩111,314 | ₩111,808 | ₩111,207 | ₩111,594 | +0.25% | 7.3만 |
|---|
| 2026.09.03 | ₩111,474 | ₩111,994 | ₩111,247 | ₩111,861 | +0.35% | 9.7만 |
|---|
| 2026.09.02 | ₩110,100 | ₩110,473 | ₩109,940 | ₩110,353 | +0.23% | 10.4만 |
|---|
| 2026.09.01 | ₩110,247 | ₩110,580 | ₩109,644 | ₩109,886 | -0.33% | 5.6만 |
|---|
| 2026.08.31 | ₩111,060 | ₩111,154 | ₩110,313 | ₩110,553 | -0.46% | 9.4만 |
|---|
| 2026.08.28 | ₩111,514 | ₩111,567 | ₩110,489 | ₩110,740 | -0.69% | 6.9만 |
|---|
| 2026.08.27 | ₩111,234 | ₩111,234 | ₩110,700 | ₩111,087 | -0.13% | 6.7만 |
|---|
| 2026.08.26 | ₩111,808 | ₩111,954 | ₩111,434 | ₩111,501 | -0.27% | 4.9만 |
|---|
| 2026.08.25 | ₩111,648 | ₩111,984 | ₩111,439 | ₩111,928 | +0.25% | 8.3만 |
|---|
| 2026.08.24 | ₩111,314 | ₩111,434 | ₩111,154 | ₩111,274 | -0.04% | 5.8만 |
|---|
| 2026.08.21 | ₩111,527 | ₩111,587 | ₩111,221 | ₩111,407 | -0.11% | 13.3만 |
|---|
| 2026.08.20 | ₩110,487 | ₩110,800 | ₩110,260 | ₩110,513 | +0.02% | 8만 |
|---|
| 2026.08.19 | ₩110,927 | ₩111,121 | ₩110,367 | ₩110,674 | -0.23% | 8.5만 |
|---|
| 2026.08.18 | ₩110,580 | ₩110,940 | ₩110,020 | ₩110,033 | -0.49% | 15.6만 |
|---|
| 2026.08.17 | ₩110,994 | ₩111,223 | ₩110,780 | ₩110,847 | -0.13% | 7.4만 |
|---|
| 2026.08.14 | ₩110,834 | ₩111,154 | ₩110,786 | ₩110,940 | +0.10% | 4.8만 |
|---|
| 2026.08.13 | ₩110,634 | ₩110,634 | ₩110,293 | ₩110,473 | -0.14% | 7만 |
|---|
| 2026.08.12 | ₩110,767 | ₩110,807 | ₩110,407 | ₩110,620 | -0.13% | 8.6만 |
|---|
| 2026.08.11 | ₩110,487 | ₩110,627 | ₩110,006 | ₩110,180 | -0.28% | 6.7만 |
|---|
| 2026.08.10 | ₩110,180 | ₩110,340 | ₩110,053 | ₩110,260 | +0.07% | 9.4만 |
|---|
| 2026.08.07 | ₩110,527 | ₩110,687 | ₩110,260 | ₩110,567 | +0.04% | 23.1만 |
|---|
| 2026.08.06 | ₩109,753 | ₩110,070 | ₩109,339 | ₩109,433 | -0.29% | 9.8만 |
|---|
| 2026.08.05 | ₩109,726 | ₩109,753 | ₩109,166 | ₩109,179 | -0.50% | 12.6만 |
|---|
| 2026.08.04 | ₩108,419 | ₩109,032 | ₩108,376 | ₩108,846 | +0.39% | 27.8만 |
|---|
| 2026.08.03 | ₩107,992 | ₩108,192 | ₩107,712 | ₩108,125 | +0.12% | 15.9만 |
|---|
| 2026.07.31 | ₩107,765 | ₩107,925 | ₩106,691 | ₩107,685 | -0.07% | 7.4만 |
|---|
| 2026.07.30 | ₩107,205 | ₩108,405 | ₩107,091 | ₩108,299 | +1.02% | 18.6만 |
|---|
| 2026.07.29 | ₩106,124 | ₩107,151 | ₩105,377 | ₩105,804 | -0.30% | 11.4만 |
|---|
| 2026.07.28 | ₩105,510 | ₩106,311 | ₩105,403 | ₩106,070 | +0.53% | 6.1만 |
|---|
| 2026.07.27 | ₩106,471 | ₩106,561 | ₩105,604 | ₩106,097 | -0.35% | 15.5만 |
|---|
| 2026.07.24 | ₩105,537 | ₩106,084 | ₩105,497 | ₩105,684 | +0.14% | 9.9만 |
|---|
| 2026.07.23 | ₩105,123 | ₩105,443 | ₩104,803 | ₩105,083 | -0.04% | 12.9만 |
|---|
| 2026.07.22 | ₩106,191 | ₩106,484 | ₩106,044 | ₩106,044 | -0.14% | 8.4만 |
|---|
| 2026.07.21 | ₩104,963 | ₩105,597 | ₩104,730 | ₩105,470 | +0.48% | 8.3만 |
|---|
| 2026.07.20 | ₩104,736 | ₩104,736 | ₩104,002 | ₩104,069 | -0.64% | 35.1만 |
|---|
| 2026.07.17 | ₩104,189 | ₩104,923 | ₩104,002 | ₩104,816 | +0.60% | 8.9만 |
|---|
| 2026.07.16 | ₩105,003 | ₩105,406 | ₩104,803 | ₩105,030 | +0.03% | 10.7만 |
|---|
| 2026.07.15 | ₩105,617 | ₩106,030 | ₩105,110 | ₩105,870 | +0.24% | 8.3만 |
|---|
| 2026.07.14 | ₩105,617 | ₩106,030 | ₩105,217 | ₩105,323 | -0.28% | 8.9만 |
|---|
| 2026.07.13 | ₩105,003 | ₩105,003 | ₩104,323 | ₩104,416 | -0.56% | 7.9만 |
|---|
| 2026.07.10 | ₩104,790 | ₩105,237 | ₩104,496 | ₩105,137 | +0.33% | 5.6만 |
|---|
| 2026.07.09 | ₩103,962 | ₩104,545 | ₩103,962 | ₩104,336 | +0.36% | 9.8만 |
|---|
| 2026.07.08 | ₩103,669 | ₩103,949 | ₩102,903 | ₩103,936 | +0.26% | 10.1만 |
|---|
| 2026.07.07 | ₩105,457 | ₩105,530 | ₩104,449 | ₩104,763 | -0.66% | 8.1만 |
|---|
| 2026.07.06 | ₩105,297 | ₩105,750 | ₩105,150 | ₩105,724 | +0.41% | 7.2만 |
|---|
| 2026.07.02 | ₩104,790 | ₩105,243 | ₩103,962 | ₩104,630 | -0.15% | 6.8만 |
|---|
| 2026.07.01 | ₩102,815 | ₩103,349 | ₩102,668 | ₩102,975 | +0.16% | 8.4만 |
|---|
| 2026.06.30 | ₩103,202 | ₩103,415 | ₩102,840 | ₩103,295 | +0.09% | 11만 |
|---|
| 2026.06.29 | ₩103,082 | ₩103,229 | ₩102,355 | ₩103,162 | +0.08% | 10.2만 |
|---|
| 2026.06.26 | ₩102,802 | ₩103,229 | ₩102,588 | ₩102,802 | 0.00% | 15.4만 |
|---|
| 2026.06.25 | ₩103,442 | ₩103,722 | ₩102,975 | ₩103,309 | -0.13% | 6.5만 |
|---|
| 2026.06.24 | ₩102,602 | ₩102,802 | ₩102,188 | ₩102,561 | -0.04% | 7.9만 |
|---|
| 2026.06.23 | ₩103,375 | ₩103,696 | ₩103,115 | ₩103,389 | +0.01% | 12.4만 |
|---|
| 2026.06.22 | ₩105,137 | ₩105,363 | ₩104,883 | ₩105,150 | +0.01% | 7.1만 |
|---|
| 2026.06.18 | ₩105,323 | ₩105,323 | ₩104,750 | ₩104,923 | -0.38% | 9.3만 |
|---|
| 2026.06.17 | ₩106,471 | ₩106,751 | ₩104,763 | ₩104,990 | -1.39% | 8.7만 |
|---|
| 2026.06.16 | ₩106,297 | ₩106,444 | ₩106,002 | ₩106,137 | -0.15% | 6.3만 |
|---|
| 2026.06.15 | ₩106,377 | ₩106,441 | ₩105,637 | ₩105,764 | -0.58% | 7.6만 |
|---|
| 2026.06.12 | ₩104,563 | ₩105,283 | ₩104,203 | ₩105,177 | +0.59% | 7.2만 |
|---|
| 2026.06.11 | ₩102,642 | ₩104,563 | ₩102,421 | ₩104,563 | +1.87% | 8.4만 |
|---|
| 2026.06.10 | ₩102,428 | ₩102,855 | ₩101,714 | ₩101,734 | -0.68% | 9.2만 |
|---|
| 2026.06.09 | ₩104,069 | ₩104,096 | ₩101,681 | ₩102,922 | -1.10% | 7만 |
|---|
| 2026.06.08 | ₩104,710 | ₩104,816 | ₩104,084 | ₩104,323 | -0.37% | 12.8만 |
|---|
| 2026.06.05 | ₩105,844 | ₩105,844 | ₩103,502 | ₩103,776 | -1.95% | 8.8만 |
|---|
| 2026.06.04 | ₩106,311 | ₩106,524 | ₩106,070 | ₩106,351 | +0.04% | 8만 |
|---|
| 2026.06.03 | ₩106,191 | ₩106,296 | ₩105,744 | ₩105,830 | -0.34% | 3.9만 |
|---|
| 2026.06.02 | ₩105,977 | ₩106,711 | ₩105,977 | ₩106,671 | +0.65% | 5.1만 |
|---|
| 2026.06.01 | ₩105,790 | ₩106,177 | ₩105,270 | ₩105,844 | +0.05% | 15.5만 |
|---|
| 2026.05.29 | ₩106,658 | ₩107,071 | ₩106,367 | ₩106,524 | -0.13% | 7.7만 |
|---|
| 2026.05.28 | ₩105,790 | ₩106,483 | ₩105,477 | ₩106,164 | +0.35% | 7.3만 |
|---|
| 2026.05.27 | ₩106,577 | ₩106,577 | ₩106,151 | ₩106,324 | -0.24% | 6.3만 |
|---|
| 2026.05.26 | ₩106,831 | ₩107,245 | ₩106,537 | ₩106,871 | +0.04% | 7.8만 |
|---|
| 2026.05.22 | ₩105,817 | ₩105,857 | ₩105,283 | ₩105,563 | -0.24% | 8만 |
|---|
| 2026.05.21 | ₩105,070 | ₩106,084 | ₩104,556 | ₩105,750 | +0.65% | 227.2만 |
|---|
| 2026.05.20 | ₩104,203 | ₩105,710 | ₩104,069 | ₩105,563 | +1.31% | 135.9만 |
|---|
| 2026.05.19 | ₩104,403 | ₩104,549 | ₩103,789 | ₩104,109 | -0.28% | 60.6만 |
|---|
| 2026.05.18 | ₩104,816 | ₩105,076 | ₩104,356 | ₩104,936 | +0.11% | 133.3만 |
|---|
| 2026.05.15 | ₩104,389 | ₩104,389 | ₩103,882 | ₩104,149 | -0.23% | 6.6만 |
|---|
| 2026.05.14 | ₩106,084 | ₩106,124 | ₩105,717 | ₩105,790 | -0.28% | 18만 |
|---|
| 2026.05.13 | ₩105,443 | ₩106,084 | ₩105,443 | ₩106,084 | +0.61% | 10.1만 |
|---|
| 2026.05.12 | ₩105,137 | ₩105,523 | ₩104,456 | ₩105,457 | +0.30% | 6.7만 |
|---|
| 2026.05.11 | ₩105,604 | ₩105,922 | ₩105,510 | ₩105,737 | +0.13% | 5.2만 |
|---|
| 2026.05.08 | ₩105,430 | ₩105,455 | ₩104,936 | ₩105,430 | 0.00% | 5.1만 |
|---|
| 2026.05.07 | ₩106,030 | ₩106,057 | ₩104,429 | ₩104,523 | -1.42% | 9.5만 |
|---|
| 2026.05.06 | ₩105,470 | ₩105,964 | ₩105,470 | ₩105,910 | +0.42% | 16.7만 |
|---|
| 2026.05.05 | ₩103,429 | ₩103,736 | ₩103,110 | ₩103,629 | +0.19% | 6만 |
|---|
| 2026.05.04 | ₩103,055 | ₩103,295 | ₩102,175 | ₩102,428 | -0.61% | 9만 |
|---|
| 2026.05.01 | ₩104,336 | ₩104,369 | ₩103,722 | ₩103,829 | -0.49% | 6.8만 |
|---|
| 2026.04.30 | ₩103,042 | ₩104,416 | ₩102,882 | ₩104,243 | +1.17% | 7.7만 |
|---|
| 2026.04.29 | ₩102,295 | ₩102,295 | ₩101,414 | ₩101,748 | -0.53% | 14.1만 |
|---|
| 2026.04.28 | ₩102,855 | ₩102,855 | ₩102,361 | ₩102,748 | -0.10% | 6.8만 |
|---|
| 2026.04.27 | ₩103,135 | ₩103,389 | ₩102,735 | ₩102,788 | -0.34% | 9.2만 |
|---|
| 2026.04.24 | ₩102,935 | ₩103,269 | ₩102,513 | ₩103,149 | +0.21% | 6.1만 |
|---|
| 2026.04.23 | ₩103,322 | ₩103,682 | ₩102,008 | ₩102,975 | -0.34% | 6.1만 |
|---|
| 2026.04.22 | ₩104,029 | ₩104,029 | ₩103,399 | ₩103,509 | -0.50% | 4만 |
|---|
| 2026.04.21 | ₩104,883 | ₩104,883 | ₩103,162 | ₩103,175 | -1.63% | 7.3만 |
|---|
| 2026.04.20 | ₩105,283 | ₩105,397 | ₩104,830 | ₩105,337 | +0.05% | 12.7만 |
|---|
| 2026.04.17 | ₩105,897 | ₩106,176 | ₩105,617 | ₩105,790 | -0.10% | 6.8만 |
|---|
| 2026.04.16 | ₩105,283 | ₩105,283 | ₩104,576 | ₩104,896 | -0.37% | 5.5만 |
|---|
| 2026.04.15 | ₩105,403 | ₩105,403 | ₩104,883 | ₩105,097 | -0.29% | 5.3만 |
|---|
| 2026.04.14 | ₩105,710 | ₩105,857 | ₩105,390 | ₩105,697 | -0.01% | 5만 |
|---|
| 2026.04.13 | ₩103,922 | ₩105,230 | ₩103,769 | ₩105,230 | +1.26% | 6.6만 |
|---|
| 2026.04.10 | ₩104,843 | ₩105,097 | ₩104,389 | ₩104,723 | -0.11% | 5만 |
|---|
| 2026.04.09 | ₩103,656 | ₩104,814 | ₩103,656 | ₩104,429 | +0.75% | 5.5만 |
|---|
| 2026.04.08 | ₩104,630 | ₩104,630 | ₩103,789 | ₩104,563 | -0.06% | 11.6만 |
|---|
| 2026.04.07 | ₩100,587 | ₩101,307 | ₩99,773 | ₩101,201 | +0.61% | 6.3만 |
|---|
| 2026.04.06 | ₩100,934 | ₩101,358 | ₩100,640 | ₩101,254 | +0.32% | 5.6만 |
|---|
| 2026.04.02 | ₩99,293 | ₩100,934 | ₩99,106 | ₩100,760 | +1.48% | 11.6만 |
|---|
| 2026.04.01 | ₩101,134 | ₩101,601 | ₩100,707 | ₩101,134 | 0.00% | 24.1만 |
|---|
| 2026.03.31 | ₩98,545 | ₩99,846 | ₩98,092 | ₩99,840 | +1.31% | 13만 |
|---|
| 2026.03.30 | ₩97,558 | ₩97,785 | ₩96,317 | ₩96,811 | -0.77% | 25만 |
|---|
| 2026.03.27 | ₩96,878 | ₩97,838 | ₩96,431 | ₩96,638 | -0.25% | 7.2만 |
|---|
| 2026.03.26 | ₩98,145 | ₩98,759 | ₩97,278 | ₩97,305 | -0.86% | 6.5만 |
|---|
| 2026.03.25 | ₩99,146 | ₩99,519 | ₩98,807 | ₩99,199 | +0.05% | 5.3만 |
|---|
| 2026.03.24 | ₩96,784 | ₩98,185 | ₩96,686 | ₩97,638 | +0.88% | 9.4만 |
|---|
| 2026.03.23 | ₩97,251 | ₩98,732 | ₩96,826 | ₩97,745 | +0.51% | 11.6만 |
|---|
| 2026.03.20 | ₩97,892 | ₩97,892 | ₩95,263 | ₩95,744 | -2.19% | 6.1만 |
|---|
| 2026.03.19 | ₩96,998 | ₩98,799 | ₩96,798 | ₩98,265 | +1.31% | 6만 |
|---|
| 2026.03.18 | ₩99,813 | ₩99,813 | ₩98,652 | ₩98,746 | -1.07% | 12만 |
|---|
| 2026.03.17 | ₩100,547 | ₩100,734 | ₩100,040 | ₩100,173 | -0.37% | 11.4만 |
|---|
| 2026.03.16 | ₩99,253 | ₩99,880 | ₩99,093 | ₩99,600 | +0.35% | 8.9만 |
|---|
| 2026.03.13 | ₩99,680 | ₩99,826 | ₩98,052 | ₩98,092 | -1.59% | 7.1만 |
|---|
| 2026.03.12 | ₩100,400 | ₩100,400 | ₩99,074 | ₩99,680 | -0.72% | 7.9만 |
|---|
| 2026.03.11 | ₩100,800 | ₩101,274 | ₩100,400 | ₩101,201 | +0.40% | 10.5만 |
|---|
| 2026.03.10 | ₩101,454 | ₩102,348 | ₩100,867 | ₩100,947 | -0.50% | 10.4만 |
|---|
| 2026.03.09 | ₩98,959 | ₩100,934 | ₩97,985 | ₩100,667 | +1.73% | 14.2만 |
|---|
| 2026.03.06 | ₩99,800 | ₩100,720 | ₩99,151 | ₩100,387 | +0.59% | 9.8만 |
|---|
| 2026.03.05 | ₩102,121 | ₩102,308 | ₩100,280 | ₩101,254 | -0.85% | 6.6만 |
|---|
| 2026.03.04 | ₩103,068 | ₩103,509 | ₩102,508 | ₩103,495 | +0.41% | 7.7만 |
|---|
| 2026.03.03 | ₩101,547 | ₩102,722 | ₩100,147 | ₩102,481 | +0.92% | 12.2만 |
|---|
| 2026.03.02 | ₩105,870 | ₩106,217 | ₩105,297 | ₩105,937 | +0.06% | 8.3만 |
|---|
| 2026.02.27 | ₩107,765 | ₩107,805 | ₩107,265 | ₩107,458 | -0.28% | 6.8만 |
|---|
| 2026.02.26 | ₩107,258 | ₩107,431 | ₩106,577 | ₩107,405 | +0.14% | 14.9만 |
|---|
| 2026.02.25 | ₩107,405 | ₩107,645 | ₩106,884 | ₩107,445 | +0.04% | 6.8만 |
|---|
| 2026.02.24 | ₩106,271 | ₩106,988 | ₩106,097 | ₩106,791 | +0.49% | 5.4만 |
|---|
| 2026.02.23 | ₩106,831 | ₩107,151 | ₩106,252 | ₩106,671 | -0.15% | 6만 |
|---|
| 2026.02.20 | ₩105,724 | ₩106,604 | ₩105,617 | ₩106,604 | +0.83% | 9.5만 |
|---|
| 2026.02.19 | ₩105,137 | ₩105,724 | ₩105,030 | ₩105,724 | +0.56% | 6.5만 |
|---|
| 2026.02.18 | ₩105,790 | ₩106,184 | ₩105,450 | ₩105,737 | -0.05% | 5.5만 |
|---|
| 2026.02.17 | ₩104,750 | ₩105,604 | ₩104,069 | ₩105,483 | +0.70% | 6.5만 |
|---|
| 2026.02.13 | ₩104,870 | ₩105,537 | ₩104,469 | ₩105,430 | +0.53% | 4.9만 |
|---|
| 2026.02.12 | ₩106,284 | ₩106,364 | ₩104,616 | ₩104,990 | -1.22% | 7.8만 |
|---|
| 2026.02.11 | ₩105,710 | ₩106,204 | ₩105,083 | ₩105,990 | +0.27% | 9.6만 |
|---|
| 2026.02.10 | ₩105,590 | ₩105,590 | ₩105,043 | ₩105,230 | -0.34% | 9.2만 |
|---|
| 2026.02.09 | ₩104,176 | ₩105,203 | ₩104,083 | ₩105,150 | +0.93% | 10.8만 |
|---|
| 2026.02.06 | ₩102,575 | ₩103,509 | ₩102,575 | ₩103,509 | +0.91% | 4.7만 |
|---|
| 2026.02.05 | ₩101,948 | ₩102,149 | ₩101,081 | ₩101,161 | -0.77% | 14.5만 |
|---|
| 2026.02.04 | ₩103,522 | ₩103,692 | ₩102,602 | ₩103,122 | -0.39% | 8.7만 |
|---|
| 2026.02.03 | ₩101,401 | ₩102,135 | ₩101,181 | ₩102,121 | +0.71% | 8.4만 |
|---|
| 2026.02.02 | ₩100,293 | ₩101,121 | ₩100,293 | ₩101,060 | +0.76% | 7.6만 |
|---|
| 2026.01.30 | ₩101,507 | ₩101,507 | ₩100,026 | ₩100,573 | -0.92% | 11.1만 |
|---|
| 2026.01.29 | ₩102,895 | ₩102,895 | ₩100,974 | ₩102,188 | -0.69% | 4.4만 |
|---|
| 2026.01.28 | ₩101,694 | ₩101,694 | ₩100,734 | ₩101,281 | -0.41% | 10.2만 |
|---|
| 2026.01.27 | ₩101,307 | ₩102,201 | ₩101,307 | ₩102,041 | +0.72% | 10.9만 |
|---|
| 2026.01.26 | ₩100,587 | ₩100,934 | ₩100,367 | ₩100,453 | -0.13% | 8.1만 |
|---|
| 2026.01.23 | ₩99,106 | ₩99,985 | ₩98,932 | ₩99,853 | +0.75% | 4.4만 |
|---|
| 2026.01.22 | ₩99,226 | ₩99,366 | ₩98,859 | ₩99,186 | -0.04% | 7.1만 |
|---|
| 2026.01.21 | ₩98,132 | ₩98,920 | ₩97,785 | ₩98,732 | +0.61% | 9.1만 |
|---|
| 2026.01.20 | ₩97,772 | ₩98,119 | ₩97,325 | ₩97,585 | -0.19% | 5.8만 |
|---|
| 2026.01.16 | ₩98,385 | ₩98,492 | ₩97,985 | ₩98,425 | +0.04% | 7.1만 |
|---|
| 2026.01.15 | ₩98,332 | ₩98,504 | ₩98,099 | ₩98,172 | -0.16% | 12.1만 |
|---|
| 2026.01.14 | ₩98,225 | ₩98,399 | ₩98,038 | ₩98,292 | +0.07% | 8.9만 |
|---|
| 2026.01.13 | ₩97,705 | ₩97,825 | ₩97,451 | ₩97,718 | +0.01% | 8.2만 |
|---|
| 2026.01.12 | ₩97,585 | ₩98,063 | ₩97,585 | ₩97,945 | +0.37% | 5.4만 |
|---|
| 2026.01.09 | ₩96,984 | ₩97,318 | ₩96,904 | ₩97,318 | +0.34% | 4.5만 |
|---|
| 2026.01.08 | ₩96,211 | ₩96,798 | ₩96,037 | ₩96,798 | +0.61% | 4.4만 |
|---|
| 2026.01.07 | ₩96,878 | ₩96,878 | ₩96,357 | ₩96,558 | -0.33% | 10.9만 |
|---|
| 2026.01.06 | ₩97,425 | ₩97,451 | ₩97,011 | ₩97,091 | -0.34% | 5.9만 |
|---|
| 2026.01.05 | ₩96,224 | ₩97,149 | ₩96,171 | ₩97,098 | +0.91% | 6.9만 |
|---|
| 2026.01.02 | ₩95,797 | ₩96,111 | ₩95,610 | ₩96,111 | +0.33% | 7.4만 |
|---|
| 2025.12.31 | ₩95,383 | ₩95,383 | ₩94,903 | ₩95,036 | -0.36% | 6.1만 |
|---|
| 2025.12.30 | ₩95,557 | ₩95,769 | ₩95,410 | ₩95,463 | -0.10% | 15.3만 |
|---|
| 2025.12.29 | ₩95,237 | ₩95,330 | ₩94,930 | ₩95,197 | -0.04% | 9.2만 |
|---|
| 2025.12.26 | ₩95,637 | ₩95,690 | ₩95,423 | ₩95,584 | -0.06% | 3.8만 |
|---|
| 2025.12.24 | ₩95,437 | ₩95,590 | ₩95,390 | ₩95,557 | +0.13% | 2.2만 |
|---|
| 2025.12.23 | ₩95,250 | ₩95,564 | ₩95,210 | ₩95,543 | +0.31% | 5.6만 |
|---|
| 2025.12.22 | ₩94,916 | ₩95,131 | ₩94,770 | ₩95,090 | +0.18% | 6.5만 |
|---|
| 2025.12.19 | ₩94,356 | ₩94,836 | ₩94,356 | ₩94,503 | +0.16% | 7.6만 |
|---|
| 2025.12.18 | ₩94,049 | ₩94,369 | ₩93,724 | ₩93,822 | -0.24% | 12만 |
|---|
| 2025.12.17 | ₩93,889 | ₩93,969 | ₩93,302 | ₩93,389 | -0.53% | 6.5만 |
|---|
| 2025.12.16 | ₩94,169 | ₩94,169 | ₩93,435 | ₩93,996 | -0.18% | 7.8만 |
|---|
| 2025.12.15 | ₩96,050 | ₩96,050 | ₩95,374 | ₩95,664 | -0.40% | 5.6만 |
|---|
| 2025.12.12 | ₩95,570 | ₩95,746 | ₩94,756 | ₩95,183 | -0.40% | 5.9만 |
|---|
| 2025.12.11 | ₩95,157 | ₩95,637 | ₩95,010 | ₩95,517 | +0.38% | 5.1만 |
|---|
| 2025.12.10 | ₩94,183 | ₩94,930 | ₩93,749 | ₩94,783 | +0.64% | 4.6만 |
|---|
| 2025.12.09 | ₩93,756 | ₩93,902 | ₩93,547 | ₩93,609 | -0.16% | 2.4만 |
|---|
| 2025.12.08 | ₩94,063 | ₩94,063 | ₩93,529 | ₩93,616 | -0.48% | 2.9만 |
|---|
| 2025.12.05 | ₩93,942 | ₩94,243 | ₩93,717 | ₩93,782 | -0.17% | 6.8만 |
|---|
| 2025.12.04 | ₩94,009 | ₩94,129 | ₩93,662 | ₩93,809 | -0.21% | 4.3만 |
|---|
| 2025.12.03 | ₩93,382 | ₩93,662 | ₩93,249 | ₩93,582 | +0.21% | 4.3만 |
|---|
| 2025.12.02 | ₩93,142 | ₩93,142 | ₩92,774 | ₩93,115 | -0.03% | 4.1만 |
|---|
| 2025.12.01 | ₩93,062 | ₩93,209 | ₩92,815 | ₩92,848 | -0.23% | 3만 |
|---|
| 2025.11.28 | ₩92,848 | ₩93,155 | ₩92,702 | ₩93,089 | +0.26% | 1.9만 |
|---|
| 2025.11.26 | ₩92,048 | ₩92,788 | ₩92,048 | ₩92,688 | +0.70% | 3.6만 |
|---|
| 2025.11.25 | ₩91,221 | ₩91,682 | ₩90,940 | ₩91,509 | +0.32% | 3.9만 |
|---|
| 2025.11.24 | ₩90,140 | ₩90,554 | ₩89,993 | ₩90,447 | +0.34% | 5.1만 |
|---|
| 2025.11.21 | ₩89,780 | ₩90,408 | ₩89,419 | ₩90,273 | +0.55% | 4.6만 |
|---|
| 2025.11.20 | ₩91,141 | ₩91,141 | ₩89,039 | ₩89,039 | -2.31% | 5.2만 |
|---|
| 2025.11.19 | ₩90,567 | ₩90,834 | ₩90,047 | ₩90,353 | -0.24% | 6.4만 |
|---|
| 2025.11.18 | ₩90,367 | ₩90,820 | ₩90,020 | ₩90,513 | +0.16% | 5.1만 |
|---|
| 2025.11.17 | ₩91,954 | ₩92,208 | ₩91,101 | ₩91,367 | -0.64% | 7.4만 |
|---|
| 2025.11.14 | ₩92,021 | ₩92,602 | ₩91,754 | ₩92,368 | +0.38% | 5.6만 |
|---|
| 2025.11.13 | ₩93,515 | ₩93,529 | ₩92,461 | ₩92,568 | -1.01% | 7만 |
|---|
| 2025.11.12 | ₩93,102 | ₩93,630 | ₩93,102 | ₩93,475 | +0.40% | 5.4만 |
|---|
| 2025.11.11 | ₩92,355 | ₩92,862 | ₩92,355 | ₩92,688 | +0.36% | 2.2만 |
|---|
| 2025.11.10 | ₩91,661 | ₩92,261 | ₩91,514 | ₩92,208 | +0.60% | 3.9만 |
|---|
| 2025.11.07 | ₩90,060 | ₩90,886 | ₩89,953 | ₩90,875 | +0.91% | 4.1만 |
|---|
| 2025.11.06 | ₩90,500 | ₩90,700 | ₩90,219 | ₩90,400 | -0.11% | 3.7만 |
|---|
| 2025.11.05 | ₩89,860 | ₩90,540 | ₩89,860 | ₩90,287 | +0.48% | 10.5만 |
|---|
| 2025.11.04 | ₩89,606 | ₩90,060 | ₩89,526 | ₩89,620 | +0.01% | 5만 |
|---|
| 2025.11.03 | ₩90,687 | ₩90,754 | ₩90,420 | ₩90,647 | -0.04% | 3.9만 |
|---|
| 2025.10.31 | ₩90,927 | ₩90,927 | ₩90,393 | ₩90,660 | -0.29% | 4만 |
|---|
| 2025.10.30 | ₩90,620 | ₩91,295 | ₩90,620 | ₩91,020 | +0.44% | 4.7만 |
|---|
| 2025.10.29 | ₩91,634 | ₩91,858 | ₩90,854 | ₩91,161 | -0.52% | 9만 |
|---|
| 2025.10.28 | ₩91,314 | ₩91,648 | ₩91,127 | ₩91,441 | +0.14% | 5.5만 |
|---|
| 2025.10.27 | ₩91,527 | ₩91,581 | ₩91,354 | ₩91,581 | +0.06% | 3.4만 |
|---|
| 2025.10.24 | ₩91,047 | ₩91,154 | ₩90,906 | ₩91,007 | -0.04% | 4.8만 |
|---|
| 2025.10.23 | ₩90,794 | ₩91,061 | ₩90,714 | ₩90,914 | +0.13% | 7.2만 |
|---|
| 2025.10.22 | ₩90,060 | ₩90,420 | ₩89,833 | ₩90,367 | +0.34% | 4.5만 |
|---|
| 2025.10.21 | ₩90,580 | ₩90,580 | ₩90,047 | ₩90,100 | -0.53% | 5.5만 |
|---|
| 2025.10.20 | ₩90,754 | ₩91,087 | ₩90,674 | ₩91,087 | +0.37% | 5.3만 |
|---|
| 2025.10.17 | ₩90,140 | ₩90,347 | ₩89,753 | ₩90,300 | +0.18% | 8.4만 |
|---|
| 2025.10.16 | ₩90,407 | ₩90,607 | ₩89,833 | ₩90,340 | -0.07% | 5.6만 |
|---|
| 2025.10.15 | ₩90,073 | ₩90,280 | ₩89,628 | ₩90,045 | -0.03% | 3.7만 |
|---|
| 2025.10.14 | ₩88,619 | ₩90,020 | ₩88,619 | ₩89,672 | +1.19% | 5만 |
|---|
| 2025.10.13 | ₩88,992 | ₩89,451 | ₩88,899 | ₩89,327 | +0.38% | 1.3만 |
|---|
| 2025.10.10 | ₩89,766 | ₩89,853 | ₩88,503 | ₩88,579 | -1.32% | 2.8만 |
|---|