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 | ₩105,393 | ₩105,620 | ₩105,232 | ₩105,620 | +0.22% | 7.2만 |
| 2026.10.08 | ₩104,858 | ₩105,259 | ₩104,417 | ₩105,259 | +0.38% | 28.3만 |
| 2026.10.07 | ₩105,299 | ₩105,332 | ₩104,925 | ₩105,219 | -0.08% | 13.2만 |
| 2026.10.06 | ₩106,328 | ₩106,771 | ₩106,275 | ₩106,369 | +0.04% | 7.2만 |
| 2026.10.05 | ₩105,901 | ₩106,389 | ₩105,352 | ₩106,342 | +0.42% | 13.2만 |
| 2026.10.02 | ₩105,847 | ₩106,274 | ₩105,513 | ₩106,248 | +0.38% | 8.6만 |
| 2026.10.01 | ₩105,754 | ₩105,807 | ₩104,778 | ₩105,272 | -0.46% | 9.6만 |
| 2026.09.30 | ₩107,572 | ₩107,572 | ₩106,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,462 |
| -1.03% |
| 10.4만 |
| 2026.09.29 | ₩107,465 | ₩107,465 | ₩106,556 | ₩107,077 | -0.36% | 8.8만 |
|---|
| 2026.09.28 | ₩108,160 | ₩108,403 | ₩107,719 | ₩108,053 | -0.10% | 6만 |
|---|
| 2026.09.25 | ₩108,254 | ₩108,688 | ₩107,919 | ₩108,681 | +0.40% | 4.8만 |
|---|
| 2026.09.24 | ₩107,839 | ₩107,973 | ₩107,238 | ₩107,786 | -0.05% | 10.8만 |
|---|
| 2026.09.23 | ₩108,668 | ₩108,668 | ₩107,719 | ₩107,986 | -0.63% | 10.5만 |
|---|
| 2026.09.22 | ₩109,698 | ₩109,851 | ₩109,083 | ₩109,671 | -0.02% | 10.1만 |
|---|
| 2026.09.21 | ₩109,724 | ₩109,724 | ₩109,163 | ₩109,444 | -0.26% | 11.1만 |
|---|
| 2026.09.18 | ₩108,748 | ₩108,909 | ₩108,427 | ₩108,788 | +0.04% | 10.3만 |
|---|
| 2026.09.17 | ₩110,139 | ₩110,299 | ₩110,005 | ₩110,085 | -0.05% | 9.3만 |
|---|
| 2026.09.16 | ₩110,085 | ₩110,099 | ₩108,294 | ₩108,869 | -1.11% | 9만 |
|---|
| 2026.09.15 | ₩109,537 | ₩109,698 | ₩109,216 | ₩109,591 | +0.05% | 5.4만 |
|---|
| 2026.09.14 | ₩109,818 | ₩110,326 | ₩109,450 | ₩109,871 | +0.05% | 6.4만 |
|---|
| 2026.09.11 | ₩110,821 | ₩110,821 | ₩110,393 | ₩110,607 | -0.19% | 5.7만 |
|---|
| 2026.09.10 | ₩109,845 | ₩109,952 | ₩109,283 | ₩109,524 | -0.29% | 13.4만 |
|---|
| 2026.09.09 | ₩110,887 | ₩110,968 | ₩110,246 | ₩110,286 | -0.54% | 8.6만 |
|---|
| 2026.09.08 | ₩111,502 | ₩111,663 | ₩110,914 | ₩111,021 | -0.43% | 5.7만 |
|---|
| 2026.09.04 | ₩111,543 | ₩112,037 | ₩111,436 | ₩111,823 | +0.25% | 7.3만 |
|---|
| 2026.09.03 | ₩111,703 | ₩112,224 | ₩111,476 | ₩112,091 | +0.35% | 9.7만 |
|---|
| 2026.09.02 | ₩110,326 | ₩110,700 | ₩110,166 | ₩110,580 | +0.23% | 10.4만 |
|---|
| 2026.09.01 | ₩110,473 | ₩110,807 | ₩109,869 | ₩110,112 | -0.33% | 5.6만 |
|---|
| 2026.08.31 | ₩111,289 | ₩111,382 | ₩110,540 | ₩110,781 | -0.46% | 9.4만 |
|---|
| 2026.08.28 | ₩111,743 | ₩111,797 | ₩110,716 | ₩110,968 | -0.69% | 6.9만 |
|---|
| 2026.08.27 | ₩111,462 | ₩111,462 | ₩110,928 | ₩111,315 | -0.13% | 6.7만 |
|---|
| 2026.08.26 | ₩112,037 | ₩112,184 | ₩111,663 | ₩111,730 | -0.27% | 4.9만 |
|---|
| 2026.08.25 | ₩111,877 | ₩112,214 | ₩111,668 | ₩112,158 | +0.25% | 8.3만 |
|---|
| 2026.08.24 | ₩111,543 | ₩111,663 | ₩111,382 | ₩111,502 | -0.04% | 5.8만 |
|---|
| 2026.08.21 | ₩111,756 | ₩111,817 | ₩111,449 | ₩111,636 | -0.11% | 13.3만 |
|---|
| 2026.08.20 | ₩110,714 | ₩111,028 | ₩110,486 | ₩110,740 | +0.02% | 8만 |
|---|
| 2026.08.19 | ₩111,155 | ₩111,349 | ₩110,593 | ₩110,901 | -0.23% | 8.5만 |
|---|
| 2026.08.18 | ₩110,807 | ₩111,168 | ₩110,246 | ₩110,259 | -0.49% | 15.6만 |
|---|
| 2026.08.17 | ₩111,222 | ₩111,452 | ₩111,008 | ₩111,075 | -0.13% | 7.4만 |
|---|
| 2026.08.14 | ₩111,061 | ₩111,382 | ₩111,013 | ₩111,168 | +0.10% | 4.8만 |
|---|
| 2026.08.13 | ₩110,861 | ₩110,861 | ₩110,520 | ₩110,700 | -0.14% | 7만 |
|---|
| 2026.08.12 | ₩110,994 | ₩111,035 | ₩110,633 | ₩110,847 | -0.13% | 8.6만 |
|---|
| 2026.08.11 | ₩110,714 | ₩110,854 | ₩110,232 | ₩110,406 | -0.28% | 6.7만 |
|---|
| 2026.08.10 | ₩110,406 | ₩110,567 | ₩110,279 | ₩110,486 | +0.07% | 9.4만 |
|---|
| 2026.08.07 | ₩110,754 | ₩110,914 | ₩110,486 | ₩110,794 | +0.04% | 23.1만 |
|---|
| 2026.08.06 | ₩109,978 | ₩110,297 | ₩109,564 | ₩109,657 | -0.29% | 9.8만 |
|---|
| 2026.08.05 | ₩109,952 | ₩109,978 | ₩109,390 | ₩109,403 | -0.50% | 12.6만 |
|---|
| 2026.08.04 | ₩108,641 | ₩109,256 | ₩108,599 | ₩109,069 | +0.39% | 27.8만 |
|---|
| 2026.08.03 | ₩108,214 | ₩108,414 | ₩107,933 | ₩108,347 | +0.12% | 15.9만 |
|---|
| 2026.07.31 | ₩107,986 | ₩108,147 | ₩106,910 | ₩107,906 | -0.07% | 7.4만 |
|---|
| 2026.07.30 | ₩107,425 | ₩108,628 | ₩107,311 | ₩108,521 | +1.02% | 18.6만 |
|---|
| 2026.07.29 | ₩106,342 | ₩107,371 | ₩105,593 | ₩106,021 | -0.30% | 11.4만 |
|---|
| 2026.07.28 | ₩105,727 | ₩106,529 | ₩105,620 | ₩106,288 | +0.53% | 6.1만 |
|---|
| 2026.07.27 | ₩106,689 | ₩106,780 | ₩105,820 | ₩106,315 | -0.35% | 15.5만 |
|---|
| 2026.07.24 | ₩105,754 | ₩106,302 | ₩105,713 | ₩105,901 | +0.14% | 9.9만 |
|---|
| 2026.07.23 | ₩105,339 | ₩105,660 | ₩105,018 | ₩105,299 | -0.04% | 12.9만 |
|---|
| 2026.07.22 | ₩106,409 | ₩106,703 | ₩106,262 | ₩106,262 | -0.14% | 8.4만 |
|---|
| 2026.07.21 | ₩105,179 | ₩105,814 | ₩104,945 | ₩105,687 | +0.48% | 8.3만 |
|---|
| 2026.07.20 | ₩104,951 | ₩104,951 | ₩104,216 | ₩104,283 | -0.64% | 35.1만 |
|---|
| 2026.07.17 | ₩104,403 | ₩105,139 | ₩104,216 | ₩105,032 | +0.60% | 8.9만 |
|---|
| 2026.07.16 | ₩105,219 | ₩105,623 | ₩105,018 | ₩105,245 | +0.03% | 10.7만 |
|---|
| 2026.07.15 | ₩105,834 | ₩106,248 | ₩105,326 | ₩106,088 | +0.24% | 8.3만 |
|---|
| 2026.07.14 | ₩105,834 | ₩106,248 | ₩105,433 | ₩105,540 | -0.28% | 8.9만 |
|---|
| 2026.07.13 | ₩105,219 | ₩105,219 | ₩104,537 | ₩104,630 | -0.56% | 7.9만 |
|---|
| 2026.07.10 | ₩105,005 | ₩105,453 | ₩104,711 | ₩105,352 | +0.33% | 5.6만 |
|---|
| 2026.07.09 | ₩104,176 | ₩104,760 | ₩104,176 | ₩104,550 | +0.36% | 9.8만 |
|---|
| 2026.07.08 | ₩103,882 | ₩104,163 | ₩103,114 | ₩104,149 | +0.26% | 10.1만 |
|---|
| 2026.07.07 | ₩105,673 | ₩105,747 | ₩104,664 | ₩104,978 | -0.66% | 8.1만 |
|---|
| 2026.07.06 | ₩105,513 | ₩105,967 | ₩105,366 | ₩105,941 | +0.41% | 7.2만 |
|---|
| 2026.07.02 | ₩105,005 | ₩105,459 | ₩104,176 | ₩104,844 | -0.15% | 6.8만 |
|---|
| 2026.07.01 | ₩103,026 | ₩103,561 | ₩102,879 | ₩103,187 | +0.16% | 8.4만 |
|---|
| 2026.06.30 | ₩103,414 | ₩103,628 | ₩103,052 | ₩103,507 | +0.09% | 11만 |
|---|
| 2026.06.29 | ₩103,294 | ₩103,441 | ₩102,565 | ₩103,374 | +0.08% | 10.2만 |
|---|
| 2026.06.26 | ₩103,013 | ₩103,441 | ₩102,799 | ₩103,013 | 0.00% | 15.4만 |
|---|
| 2026.06.25 | ₩103,655 | ₩103,935 | ₩103,187 | ₩103,521 | -0.13% | 6.5만 |
|---|
| 2026.06.24 | ₩102,812 | ₩103,013 | ₩102,398 | ₩102,772 | -0.04% | 7.9만 |
|---|
| 2026.06.23 | ₩103,588 | ₩103,909 | ₩103,327 | ₩103,601 | +0.01% | 12.4만 |
|---|
| 2026.06.22 | ₩105,352 | ₩105,580 | ₩105,098 | ₩105,366 | +0.01% | 7.1만 |
|---|
| 2026.06.18 | ₩105,540 | ₩105,540 | ₩104,965 | ₩105,139 | -0.38% | 9.3만 |
|---|
| 2026.06.17 | ₩106,689 | ₩106,970 | ₩104,978 | ₩105,205 | -1.39% | 8.7만 |
|---|
| 2026.06.16 | ₩106,516 | ₩106,663 | ₩106,220 | ₩106,355 | -0.15% | 6.3만 |
|---|
| 2026.06.15 | ₩106,596 | ₩106,660 | ₩105,854 | ₩105,981 | -0.58% | 7.6만 |
|---|
| 2026.06.12 | ₩104,778 | ₩105,500 | ₩104,417 | ₩105,393 | +0.59% | 7.2만 |
|---|
| 2026.06.11 | ₩102,852 | ₩104,778 | ₩102,632 | ₩104,778 | +1.87% | 8.4만 |
|---|
| 2026.06.10 | ₩102,638 | ₩103,066 | ₩101,923 | ₩101,943 | -0.68% | 9.2만 |
|---|
| 2026.06.09 | ₩104,283 | ₩104,310 | ₩101,890 | ₩103,133 | -1.10% | 7만 |
|---|
| 2026.06.08 | ₩104,925 | ₩105,032 | ₩104,298 | ₩104,537 | -0.37% | 12.8만 |
|---|
| 2026.06.05 | ₩106,061 | ₩106,061 | ₩103,715 | ₩103,989 | -1.95% | 8.8만 |
|---|
| 2026.06.04 | ₩106,529 | ₩106,743 | ₩106,288 | ₩106,569 | +0.04% | 8만 |
|---|
| 2026.06.03 | ₩106,409 | ₩106,514 | ₩105,961 | ₩106,048 | -0.34% | 3.9만 |
|---|
| 2026.06.02 | ₩106,195 | ₩106,930 | ₩106,195 | ₩106,890 | +0.65% | 5.1만 |
|---|
| 2026.06.01 | ₩106,008 | ₩106,395 | ₩105,486 | ₩106,061 | +0.05% | 15.5만 |
|---|
| 2026.05.29 | ₩106,877 | ₩107,291 | ₩106,585 | ₩106,743 | -0.13% | 7.7만 |
|---|
| 2026.05.28 | ₩106,008 | ₩106,701 | ₩105,693 | ₩106,382 | +0.35% | 7.3만 |
|---|
| 2026.05.27 | ₩106,796 | ₩106,796 | ₩106,369 | ₩106,542 | -0.24% | 6.3만 |
|---|
| 2026.05.26 | ₩107,050 | ₩107,465 | ₩106,756 | ₩107,090 | +0.04% | 7.8만 |
|---|
| 2026.05.22 | ₩106,034 | ₩106,074 | ₩105,500 | ₩105,780 | -0.24% | 8만 |
|---|
| 2026.05.21 | ₩105,286 | ₩106,302 | ₩104,771 | ₩105,967 | +0.65% | 227.2만 |
|---|
| 2026.05.20 | ₩104,417 | ₩105,927 | ₩104,283 | ₩105,780 | +1.31% | 135.9만 |
|---|
| 2026.05.19 | ₩104,617 | ₩104,764 | ₩104,002 | ₩104,323 | -0.28% | 60.6만 |
|---|
| 2026.05.18 | ₩105,032 | ₩105,292 | ₩104,570 | ₩105,152 | +0.11% | 133.3만 |
|---|
| 2026.05.15 | ₩104,604 | ₩104,604 | ₩104,096 | ₩104,363 | -0.23% | 6.6만 |
|---|
| 2026.05.14 | ₩106,302 | ₩106,342 | ₩105,934 | ₩106,008 | -0.28% | 18만 |
|---|
| 2026.05.13 | ₩105,660 | ₩106,302 | ₩105,660 | ₩106,302 | +0.61% | 10.1만 |
|---|
| 2026.05.12 | ₩105,352 | ₩105,740 | ₩104,671 | ₩105,673 | +0.30% | 6.7만 |
|---|
| 2026.05.11 | ₩105,820 | ₩106,140 | ₩105,727 | ₩105,954 | +0.13% | 5.2만 |
|---|
| 2026.05.08 | ₩105,647 | ₩105,672 | ₩105,152 | ₩105,647 | 0.00% | 5.1만 |
|---|
| 2026.05.07 | ₩106,248 | ₩106,275 | ₩104,644 | ₩104,737 | -1.42% | 9.5만 |
|---|
| 2026.05.06 | ₩105,687 | ₩106,181 | ₩105,687 | ₩106,128 | +0.42% | 16.7만 |
|---|
| 2026.05.05 | ₩103,641 | ₩103,949 | ₩103,322 | ₩103,842 | +0.19% | 6만 |
|---|
| 2026.05.04 | ₩103,267 | ₩103,507 | ₩102,384 | ₩102,638 | -0.61% | 9만 |
|---|
| 2026.05.01 | ₩104,550 | ₩104,584 | ₩103,935 | ₩104,042 | -0.49% | 6.8만 |
|---|
| 2026.04.30 | ₩103,253 | ₩104,630 | ₩103,093 | ₩104,457 | +1.17% | 7.7만 |
|---|
| 2026.04.29 | ₩102,505 | ₩102,505 | ₩101,622 | ₩101,957 | -0.53% | 14.1만 |
|---|
| 2026.04.28 | ₩103,066 | ₩103,066 | ₩102,572 | ₩102,959 | -0.10% | 6.8만 |
|---|
| 2026.04.27 | ₩103,347 | ₩103,601 | ₩102,946 | ₩102,999 | -0.34% | 9.2만 |
|---|
| 2026.04.24 | ₩103,146 | ₩103,481 | ₩102,724 | ₩103,360 | +0.21% | 6.1만 |
|---|
| 2026.04.23 | ₩103,534 | ₩103,895 | ₩102,217 | ₩103,187 | -0.34% | 6.1만 |
|---|
| 2026.04.22 | ₩104,243 | ₩104,243 | ₩103,612 | ₩103,721 | -0.50% | 4만 |
|---|
| 2026.04.21 | ₩105,098 | ₩105,098 | ₩103,374 | ₩103,387 | -1.63% | 7.3만 |
|---|
| 2026.04.20 | ₩105,500 | ₩105,613 | ₩105,045 | ₩105,553 | +0.05% | 12.7만 |
|---|
| 2026.04.17 | ₩106,115 | ₩106,394 | ₩105,834 | ₩106,008 | -0.10% | 6.8만 |
|---|
| 2026.04.16 | ₩105,500 | ₩105,500 | ₩104,791 | ₩105,112 | -0.37% | 5.5만 |
|---|
| 2026.04.15 | ₩105,620 | ₩105,620 | ₩105,098 | ₩105,312 | -0.29% | 5.3만 |
|---|
| 2026.04.14 | ₩105,927 | ₩106,074 | ₩105,606 | ₩105,914 | -0.01% | 5만 |
|---|
| 2026.04.13 | ₩104,136 | ₩105,446 | ₩103,982 | ₩105,446 | +1.26% | 6.6만 |
|---|
| 2026.04.10 | ₩105,058 | ₩105,312 | ₩104,604 | ₩104,938 | -0.11% | 5만 |
|---|
| 2026.04.09 | ₩103,868 | ₩105,029 | ₩103,868 | ₩104,644 | +0.75% | 5.5만 |
|---|
| 2026.04.08 | ₩104,844 | ₩104,844 | ₩104,002 | ₩104,778 | -0.06% | 11.6만 |
|---|
| 2026.04.07 | ₩100,793 | ₩101,515 | ₩99,978 | ₩101,408 | +0.61% | 6.3만 |
|---|
| 2026.04.06 | ₩101,141 | ₩101,566 | ₩100,847 | ₩101,462 | +0.32% | 5.6만 |
|---|
| 2026.04.02 | ₩99,497 | ₩101,141 | ₩99,309 | ₩100,967 | +1.48% | 11.6만 |
|---|
| 2026.04.01 | ₩101,342 | ₩101,810 | ₩100,914 | ₩101,342 | 0.00% | 24.1만 |
|---|
| 2026.03.31 | ₩98,748 | ₩100,051 | ₩98,293 | ₩100,045 | +1.31% | 13만 |
|---|
| 2026.03.30 | ₩97,759 | ₩97,986 | ₩96,515 | ₩97,010 | -0.77% | 25만 |
|---|
| 2026.03.27 | ₩97,077 | ₩98,039 | ₩96,629 | ₩96,836 | -0.25% | 7.2만 |
|---|
| 2026.03.26 | ₩98,347 | ₩98,962 | ₩97,478 | ₩97,504 | -0.86% | 6.5만 |
|---|
| 2026.03.25 | ₩99,349 | ₩99,724 | ₩99,010 | ₩99,403 | +0.05% | 5.3만 |
|---|
| 2026.03.24 | ₩96,983 | ₩98,387 | ₩96,884 | ₩97,839 | +0.88% | 9.4만 |
|---|
| 2026.03.23 | ₩97,451 | ₩98,935 | ₩97,025 | ₩97,946 | +0.51% | 11.6만 |
|---|
| 2026.03.20 | ₩98,093 | ₩98,093 | ₩95,459 | ₩95,940 | -2.19% | 6.1만 |
|---|
| 2026.03.19 | ₩97,197 | ₩99,002 | ₩96,996 | ₩98,467 | +1.31% | 6만 |
|---|
| 2026.03.18 | ₩100,018 | ₩100,018 | ₩98,855 | ₩98,948 | -1.07% | 12만 |
|---|
| 2026.03.17 | ₩100,753 | ₩100,940 | ₩100,245 | ₩100,379 | -0.37% | 11.4만 |
|---|
| 2026.03.16 | ₩99,456 | ₩100,085 | ₩99,296 | ₩99,804 | +0.35% | 8.9만 |
|---|
| 2026.03.13 | ₩99,884 | ₩100,031 | ₩98,253 | ₩98,293 | -1.59% | 7.1만 |
|---|
| 2026.03.12 | ₩100,606 | ₩100,606 | ₩99,277 | ₩99,884 | -0.72% | 7.9만 |
|---|
| 2026.03.11 | ₩101,007 | ₩101,482 | ₩100,606 | ₩101,408 | +0.40% | 10.5만 |
|---|
| 2026.03.10 | ₩101,662 | ₩102,558 | ₩101,074 | ₩101,154 | -0.50% | 10.4만 |
|---|
| 2026.03.09 | ₩99,162 | ₩101,141 | ₩98,186 | ₩100,874 | +1.73% | 14.2만 |
|---|
| 2026.03.06 | ₩100,005 | ₩100,927 | ₩99,355 | ₩100,593 | +0.59% | 9.8만 |
|---|
| 2026.03.05 | ₩102,331 | ₩102,518 | ₩100,486 | ₩101,462 | -0.85% | 6.6만 |
|---|
| 2026.03.04 | ₩103,280 | ₩103,721 | ₩102,719 | ₩103,708 | +0.41% | 7.7만 |
|---|
| 2026.03.03 | ₩101,756 | ₩102,933 | ₩100,352 | ₩102,692 | +0.92% | 12.2만 |
|---|
| 2026.03.02 | ₩106,088 | ₩106,435 | ₩105,513 | ₩106,155 | +0.06% | 8.3만 |
|---|
| 2026.02.27 | ₩107,986 | ₩108,026 | ₩107,485 | ₩107,679 | -0.28% | 6.8만 |
|---|
| 2026.02.26 | ₩107,478 | ₩107,652 | ₩106,796 | ₩107,625 | +0.14% | 14.9만 |
|---|
| 2026.02.25 | ₩107,625 | ₩107,866 | ₩107,104 | ₩107,665 | +0.04% | 6.8만 |
|---|
| 2026.02.24 | ₩106,489 | ₩107,208 | ₩106,315 | ₩107,010 | +0.49% | 5.4만 |
|---|
| 2026.02.23 | ₩107,050 | ₩107,371 | ₩106,470 | ₩106,890 | -0.15% | 6만 |
|---|
| 2026.02.20 | ₩105,941 | ₩106,823 | ₩105,834 | ₩106,823 | +0.83% | 9.5만 |
|---|
| 2026.02.19 | ₩105,352 | ₩105,941 | ₩105,245 | ₩105,941 | +0.56% | 6.5만 |
|---|
| 2026.02.18 | ₩106,008 | ₩106,402 | ₩105,667 | ₩105,954 | -0.05% | 5.5만 |
|---|
| 2026.02.17 | ₩104,965 | ₩105,820 | ₩104,283 | ₩105,700 | +0.70% | 6.5만 |
|---|
| 2026.02.13 | ₩105,085 | ₩105,754 | ₩104,684 | ₩105,647 | +0.53% | 4.9만 |
|---|
| 2026.02.12 | ₩106,502 | ₩106,582 | ₩104,831 | ₩105,205 | -1.22% | 7.8만 |
|---|
| 2026.02.11 | ₩105,927 | ₩106,422 | ₩105,299 | ₩106,208 | +0.27% | 9.6만 |
|---|
| 2026.02.10 | ₩105,807 | ₩105,807 | ₩105,259 | ₩105,446 | -0.34% | 9.2만 |
|---|
| 2026.02.09 | ₩104,390 | ₩105,419 | ₩104,296 | ₩105,366 | +0.93% | 10.8만 |
|---|
| 2026.02.06 | ₩102,785 | ₩103,721 | ₩102,785 | ₩103,721 | +0.91% | 4.7만 |
|---|
| 2026.02.05 | ₩102,157 | ₩102,359 | ₩101,288 | ₩101,368 | -0.77% | 14.5만 |
|---|
| 2026.02.04 | ₩103,735 | ₩103,905 | ₩102,812 | ₩103,334 | -0.39% | 8.7만 |
|---|
| 2026.02.03 | ₩101,609 | ₩102,344 | ₩101,388 | ₩102,331 | +0.71% | 8.4만 |
|---|
| 2026.02.02 | ₩100,499 | ₩101,328 | ₩100,499 | ₩101,268 | +0.76% | 7.6만 |
|---|
| 2026.01.30 | ₩101,716 | ₩101,716 | ₩100,232 | ₩100,780 | -0.92% | 11.1만 |
|---|
| 2026.01.29 | ₩103,106 | ₩103,106 | ₩101,181 | ₩102,398 | -0.69% | 4.4만 |
|---|
| 2026.01.28 | ₩101,903 | ₩101,903 | ₩100,940 | ₩101,489 | -0.41% | 10.2만 |
|---|
| 2026.01.27 | ₩101,515 | ₩102,411 | ₩101,515 | ₩102,251 | +0.72% | 10.9만 |
|---|
| 2026.01.26 | ₩100,793 | ₩101,141 | ₩100,573 | ₩100,660 | -0.13% | 8.1만 |
|---|
| 2026.01.23 | ₩99,309 | ₩100,190 | ₩99,136 | ₩100,058 | +0.75% | 4.4만 |
|---|
| 2026.01.22 | ₩99,430 | ₩99,570 | ₩99,062 | ₩99,390 | -0.04% | 7.1만 |
|---|
| 2026.01.21 | ₩98,333 | ₩99,124 | ₩97,986 | ₩98,935 | +0.61% | 9.1만 |
|---|
| 2026.01.20 | ₩97,972 | ₩98,320 | ₩97,525 | ₩97,785 | -0.19% | 5.8만 |
|---|
| 2026.01.16 | ₩98,587 | ₩98,694 | ₩98,186 | ₩98,628 | +0.04% | 7.1만 |
|---|
| 2026.01.15 | ₩98,534 | ₩98,706 | ₩98,300 | ₩98,374 | -0.16% | 12.1만 |
|---|
| 2026.01.14 | ₩98,427 | ₩98,601 | ₩98,240 | ₩98,494 | +0.07% | 8.9만 |
|---|
| 2026.01.13 | ₩97,906 | ₩98,026 | ₩97,652 | ₩97,919 | +0.01% | 8.2만 |
|---|
| 2026.01.12 | ₩97,785 | ₩98,264 | ₩97,785 | ₩98,146 | +0.37% | 5.4만 |
|---|
| 2026.01.09 | ₩97,184 | ₩97,518 | ₩97,103 | ₩97,518 | +0.34% | 4.5만 |
|---|
| 2026.01.08 | ₩96,408 | ₩96,996 | ₩96,234 | ₩96,996 | +0.61% | 4.4만 |
|---|
| 2026.01.07 | ₩97,077 | ₩97,077 | ₩96,555 | ₩96,756 | -0.33% | 10.9만 |
|---|
| 2026.01.06 | ₩97,625 | ₩97,652 | ₩97,210 | ₩97,291 | -0.34% | 5.9만 |
|---|
| 2026.01.05 | ₩96,422 | ₩97,348 | ₩96,368 | ₩97,297 | +0.91% | 6.9만 |
|---|
| 2026.01.02 | ₩95,994 | ₩96,308 | ₩95,807 | ₩96,308 | +0.33% | 7.4만 |
|---|
| 2025.12.31 | ₩95,579 | ₩95,579 | ₩95,098 | ₩95,232 | -0.36% | 6.1만 |
|---|
| 2025.12.30 | ₩95,753 | ₩95,966 | ₩95,606 | ₩95,659 | -0.10% | 15.3만 |
|---|
| 2025.12.29 | ₩95,432 | ₩95,526 | ₩95,125 | ₩95,392 | -0.04% | 9.2만 |
|---|
| 2025.12.26 | ₩95,833 | ₩95,887 | ₩95,619 | ₩95,780 | -0.06% | 3.8만 |
|---|
| 2025.12.24 | ₩95,633 | ₩95,786 | ₩95,586 | ₩95,753 | +0.13% | 2.2만 |
|---|
| 2025.12.23 | ₩95,446 | ₩95,760 | ₩95,405 | ₩95,740 | +0.31% | 5.6만 |
|---|
| 2025.12.22 | ₩95,111 | ₩95,327 | ₩94,964 | ₩95,285 | +0.18% | 6.5만 |
|---|
| 2025.12.19 | ₩94,550 | ₩95,031 | ₩94,550 | ₩94,697 | +0.16% | 7.6만 |
|---|
| 2025.12.18 | ₩94,242 | ₩94,563 | ₩93,916 | ₩94,015 | -0.24% | 12만 |
|---|
| 2025.12.17 | ₩94,082 | ₩94,162 | ₩93,494 | ₩93,581 | -0.53% | 6.5만 |
|---|
| 2025.12.16 | ₩94,363 | ₩94,363 | ₩93,627 | ₩94,189 | -0.18% | 7.8만 |
|---|
| 2025.12.15 | ₩96,248 | ₩96,248 | ₩95,570 | ₩95,860 | -0.40% | 5.6만 |
|---|
| 2025.12.12 | ₩95,766 | ₩95,943 | ₩94,951 | ₩95,379 | -0.40% | 5.9만 |
|---|
| 2025.12.11 | ₩95,352 | ₩95,833 | ₩95,205 | ₩95,713 | +0.38% | 5.1만 |
|---|
| 2025.12.10 | ₩94,376 | ₩95,125 | ₩93,941 | ₩94,978 | +0.64% | 4.6만 |
|---|
| 2025.12.09 | ₩93,948 | ₩94,095 | ₩93,740 | ₩93,801 | -0.16% | 2.4만 |
|---|
| 2025.12.08 | ₩94,256 | ₩94,256 | ₩93,721 | ₩93,808 | -0.48% | 2.9만 |
|---|
| 2025.12.05 | ₩94,135 | ₩94,436 | ₩93,909 | ₩93,975 | -0.17% | 6.8만 |
|---|
| 2025.12.04 | ₩94,202 | ₩94,323 | ₩93,855 | ₩94,002 | -0.21% | 4.3만 |
|---|
| 2025.12.03 | ₩93,574 | ₩93,855 | ₩93,440 | ₩93,774 | +0.21% | 4.3만 |
|---|
| 2025.12.02 | ₩93,333 | ₩93,333 | ₩92,964 | ₩93,306 | -0.03% | 4.1만 |
|---|
| 2025.12.01 | ₩93,253 | ₩93,400 | ₩93,006 | ₩93,039 | -0.23% | 3만 |
|---|
| 2025.11.28 | ₩93,039 | ₩93,347 | ₩92,892 | ₩93,280 | +0.26% | 1.9만 |
|---|
| 2025.11.26 | ₩92,237 | ₩92,979 | ₩92,237 | ₩92,879 | +0.70% | 3.6만 |
|---|
| 2025.11.25 | ₩91,408 | ₩91,871 | ₩91,127 | ₩91,697 | +0.32% | 3.9만 |
|---|
| 2025.11.24 | ₩90,325 | ₩90,739 | ₩90,178 | ₩90,633 | +0.34% | 5.1만 |
|---|
| 2025.11.21 | ₩89,964 | ₩90,594 | ₩89,603 | ₩90,459 | +0.55% | 4.6만 |
|---|
| 2025.11.20 | ₩91,328 | ₩91,328 | ₩89,222 | ₩89,222 | -2.31% | 5.2만 |
|---|
| 2025.11.19 | ₩90,753 | ₩91,020 | ₩90,231 | ₩90,539 | -0.24% | 6.4만 |
|---|
| 2025.11.18 | ₩90,552 | ₩91,007 | ₩90,205 | ₩90,699 | +0.16% | 5.1만 |
|---|
| 2025.11.17 | ₩92,143 | ₩92,397 | ₩91,288 | ₩91,555 | -0.64% | 7.4만 |
|---|
| 2025.11.14 | ₩92,210 | ₩92,792 | ₩91,943 | ₩92,558 | +0.38% | 5.6만 |
|---|
| 2025.11.13 | ₩93,708 | ₩93,721 | ₩92,651 | ₩92,758 | -1.01% | 7만 |
|---|
| 2025.11.12 | ₩93,293 | ₩93,823 | ₩93,293 | ₩93,667 | +0.40% | 5.4만 |
|---|
| 2025.11.11 | ₩92,544 | ₩93,052 | ₩92,544 | ₩92,879 | +0.36% | 2.2만 |
|---|
| 2025.11.10 | ₩91,849 | ₩92,451 | ₩91,702 | ₩92,397 | +0.60% | 3.9만 |
|---|
| 2025.11.07 | ₩90,245 | ₩91,072 | ₩90,138 | ₩91,062 | +0.91% | 4.1만 |
|---|
| 2025.11.06 | ₩90,686 | ₩90,887 | ₩90,404 | ₩90,586 | -0.11% | 3.7만 |
|---|
| 2025.11.05 | ₩90,044 | ₩90,726 | ₩90,044 | ₩90,472 | +0.48% | 10.5만 |
|---|
| 2025.11.04 | ₩89,790 | ₩90,245 | ₩89,710 | ₩89,804 | +0.01% | 5만 |
|---|
| 2025.11.03 | ₩90,873 | ₩90,940 | ₩90,606 | ₩90,833 | -0.04% | 3.9만 |
|---|
| 2025.10.31 | ₩91,114 | ₩91,114 | ₩90,579 | ₩90,846 | -0.29% | 4만 |
|---|
| 2025.10.30 | ₩90,806 | ₩91,483 | ₩90,806 | ₩91,207 | +0.44% | 4.7만 |
|---|
| 2025.10.29 | ₩91,822 | ₩92,047 | ₩91,040 | ₩91,348 | -0.52% | 9만 |
|---|
| 2025.10.28 | ₩91,502 | ₩91,836 | ₩91,314 | ₩91,629 | +0.14% | 5.5만 |
|---|
| 2025.10.27 | ₩91,715 | ₩91,769 | ₩91,542 | ₩91,769 | +0.06% | 3.4만 |
|---|
| 2025.10.24 | ₩91,234 | ₩91,341 | ₩91,092 | ₩91,194 | -0.04% | 4.8만 |
|---|
| 2025.10.23 | ₩90,980 | ₩91,248 | ₩90,900 | ₩91,100 | +0.13% | 7.2만 |
|---|
| 2025.10.22 | ₩90,245 | ₩90,606 | ₩90,018 | ₩90,552 | +0.34% | 4.5만 |
|---|
| 2025.10.21 | ₩90,766 | ₩90,766 | ₩90,231 | ₩90,285 | -0.53% | 5.5만 |
|---|
| 2025.10.20 | ₩90,940 | ₩91,274 | ₩90,860 | ₩91,274 | +0.37% | 5.3만 |
|---|
| 2025.10.17 | ₩90,325 | ₩90,532 | ₩89,937 | ₩90,485 | +0.18% | 8.4만 |
|---|
| 2025.10.16 | ₩90,592 | ₩90,793 | ₩90,018 | ₩90,526 | -0.07% | 5.6만 |
|---|
| 2025.10.15 | ₩90,258 | ₩90,465 | ₩89,812 | ₩90,230 | -0.03% | 3.7만 |
|---|
| 2025.10.14 | ₩88,801 | ₩90,205 | ₩88,801 | ₩89,856 | +1.19% | 5만 |
|---|
| 2025.10.13 | ₩89,175 | ₩89,635 | ₩89,082 | ₩89,511 | +0.38% | 1.3만 |
|---|
| 2025.10.10 | ₩89,951 | ₩90,038 | ₩88,685 | ₩88,761 | -1.32% | 2.8만 |
|---|