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 | ₩105,253 | ₩105,480 | ₩105,093 | ₩105,480 | +0.22% | 7.2만 |
| 2026.10.08 | ₩104,719 | ₩105,120 | ₩104,278 | ₩105,120 | +0.38% | 28.3만 |
| 2026.10.07 | ₩105,160 | ₩105,193 | ₩104,786 | ₩105,079 | -0.08% | 13.2만 |
| 2026.10.06 | ₩106,188 | ₩106,630 | ₩106,134 | ₩106,228 | +0.04% | 7.2만 |
| 2026.10.05 | ₩105,760 | ₩106,248 | ₩105,213 | ₩106,201 | +0.42% | 13.2만 |
| 2026.10.02 | ₩105,707 | ₩106,133 | ₩105,373 | ₩106,108 | +0.38% | 8.6만 |
| 2026.10.01 | ₩105,614 | ₩105,667 | ₩104,639 | ₩105,133 | -0.46% | 9.6만 |
| 2026.09.30 | ₩107,429 | ₩107,429 | ₩106,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,321 |
| -1.03% |
| 10.4만 |
| 2026.09.29 | ₩107,323 | ₩107,323 | ₩106,415 | ₩106,935 | -0.36% | 8.8만 |
|---|
| 2026.09.28 | ₩108,017 | ₩108,260 | ₩107,576 | ₩107,910 | -0.10% | 6만 |
|---|
| 2026.09.25 | ₩108,110 | ₩108,544 | ₩107,777 | ₩108,538 | +0.40% | 4.8만 |
|---|
| 2026.09.24 | ₩107,696 | ₩107,830 | ₩107,096 | ₩107,643 | -0.05% | 10.8만 |
|---|
| 2026.09.23 | ₩108,524 | ₩108,524 | ₩107,576 | ₩107,843 | -0.63% | 10.5만 |
|---|
| 2026.09.22 | ₩109,552 | ₩109,706 | ₩108,938 | ₩109,526 | -0.02% | 10.1만 |
|---|
| 2026.09.21 | ₩109,579 | ₩109,579 | ₩109,018 | ₩109,299 | -0.26% | 11.1만 |
|---|
| 2026.09.18 | ₩108,604 | ₩108,765 | ₩108,284 | ₩108,644 | +0.04% | 10.3만 |
|---|
| 2026.09.17 | ₩109,993 | ₩110,153 | ₩109,859 | ₩109,940 | -0.05% | 9.3만 |
|---|
| 2026.09.16 | ₩109,940 | ₩109,953 | ₩108,150 | ₩108,725 | -1.11% | 9만 |
|---|
| 2026.09.15 | ₩109,392 | ₩109,552 | ₩109,072 | ₩109,446 | +0.05% | 5.4만 |
|---|
| 2026.09.14 | ₩109,673 | ₩110,180 | ₩109,305 | ₩109,726 | +0.05% | 6.4만 |
|---|
| 2026.09.11 | ₩110,674 | ₩110,674 | ₩110,247 | ₩110,460 | -0.19% | 5.7만 |
|---|
| 2026.09.10 | ₩109,699 | ₩109,806 | ₩109,138 | ₩109,379 | -0.29% | 13.4만 |
|---|
| 2026.09.09 | ₩110,741 | ₩110,821 | ₩110,100 | ₩110,140 | -0.54% | 8.6만 |
|---|
| 2026.09.08 | ₩111,355 | ₩111,515 | ₩110,767 | ₩110,874 | -0.43% | 5.7만 |
|---|
| 2026.09.04 | ₩111,395 | ₩111,889 | ₩111,288 | ₩111,675 | +0.25% | 7.3만 |
|---|
| 2026.09.03 | ₩111,555 | ₩112,076 | ₩111,328 | ₩111,942 | +0.35% | 9.7만 |
|---|
| 2026.09.02 | ₩110,180 | ₩110,554 | ₩110,020 | ₩110,434 | +0.23% | 10.4만 |
|---|
| 2026.09.01 | ₩110,327 | ₩110,661 | ₩109,723 | ₩109,966 | -0.33% | 5.6만 |
|---|
| 2026.08.31 | ₩111,141 | ₩111,235 | ₩110,394 | ₩110,634 | -0.46% | 9.4만 |
|---|
| 2026.08.28 | ₩111,595 | ₩111,649 | ₩110,570 | ₩110,821 | -0.69% | 6.9만 |
|---|
| 2026.08.27 | ₩111,315 | ₩111,315 | ₩110,781 | ₩111,168 | -0.13% | 6.7만 |
|---|
| 2026.08.26 | ₩111,889 | ₩112,036 | ₩111,515 | ₩111,582 | -0.27% | 4.9만 |
|---|
| 2026.08.25 | ₩111,729 | ₩112,065 | ₩111,520 | ₩112,009 | +0.25% | 8.3만 |
|---|
| 2026.08.24 | ₩111,395 | ₩111,515 | ₩111,235 | ₩111,355 | -0.04% | 5.8만 |
|---|
| 2026.08.21 | ₩111,609 | ₩111,669 | ₩111,301 | ₩111,488 | -0.11% | 13.3만 |
|---|
| 2026.08.20 | ₩110,567 | ₩110,881 | ₩110,340 | ₩110,594 | +0.02% | 8만 |
|---|
| 2026.08.19 | ₩111,008 | ₩111,201 | ₩110,447 | ₩110,754 | -0.23% | 8.5만 |
|---|
| 2026.08.18 | ₩110,661 | ₩111,021 | ₩110,100 | ₩110,113 | -0.49% | 15.6만 |
|---|
| 2026.08.17 | ₩111,074 | ₩111,304 | ₩110,861 | ₩110,928 | -0.13% | 7.4만 |
|---|
| 2026.08.14 | ₩110,914 | ₩111,235 | ₩110,866 | ₩111,021 | +0.10% | 4.8만 |
|---|
| 2026.08.13 | ₩110,714 | ₩110,714 | ₩110,373 | ₩110,554 | -0.14% | 7만 |
|---|
| 2026.08.12 | ₩110,847 | ₩110,888 | ₩110,487 | ₩110,701 | -0.13% | 8.6만 |
|---|
| 2026.08.11 | ₩110,567 | ₩110,707 | ₩110,086 | ₩110,260 | -0.28% | 6.7만 |
|---|
| 2026.08.10 | ₩110,260 | ₩110,420 | ₩110,133 | ₩110,340 | +0.07% | 9.4만 |
|---|
| 2026.08.07 | ₩110,607 | ₩110,767 | ₩110,340 | ₩110,647 | +0.04% | 23.1만 |
|---|
| 2026.08.06 | ₩109,833 | ₩110,151 | ₩109,419 | ₩109,512 | -0.29% | 9.8만 |
|---|
| 2026.08.05 | ₩109,806 | ₩109,833 | ₩109,245 | ₩109,259 | -0.50% | 12.6만 |
|---|
| 2026.08.04 | ₩108,498 | ₩109,112 | ₩108,455 | ₩108,925 | +0.39% | 27.8만 |
|---|
| 2026.08.03 | ₩108,070 | ₩108,271 | ₩107,790 | ₩108,204 | +0.12% | 15.9만 |
|---|
| 2026.07.31 | ₩107,843 | ₩108,004 | ₩106,768 | ₩107,763 | -0.07% | 7.4만 |
|---|
| 2026.07.30 | ₩107,283 | ₩108,484 | ₩107,169 | ₩108,377 | +1.02% | 18.6만 |
|---|
| 2026.07.29 | ₩106,201 | ₩107,229 | ₩105,453 | ₩105,881 | -0.30% | 11.4만 |
|---|
| 2026.07.28 | ₩105,587 | ₩106,388 | ₩105,480 | ₩106,148 | +0.53% | 6.1만 |
|---|
| 2026.07.27 | ₩106,548 | ₩106,639 | ₩105,680 | ₩106,174 | -0.35% | 15.5만 |
|---|
| 2026.07.24 | ₩105,614 | ₩106,161 | ₩105,573 | ₩105,760 | +0.14% | 9.9만 |
|---|
| 2026.07.23 | ₩105,200 | ₩105,520 | ₩104,879 | ₩105,160 | -0.04% | 12.9만 |
|---|
| 2026.07.22 | ₩106,268 | ₩106,562 | ₩106,121 | ₩106,121 | -0.14% | 8.4만 |
|---|
| 2026.07.21 | ₩105,039 | ₩105,674 | ₩104,806 | ₩105,547 | +0.48% | 8.3만 |
|---|
| 2026.07.20 | ₩104,812 | ₩104,812 | ₩104,078 | ₩104,145 | -0.64% | 35.1만 |
|---|
| 2026.07.17 | ₩104,265 | ₩104,999 | ₩104,078 | ₩104,893 | +0.60% | 8.9만 |
|---|
| 2026.07.16 | ₩105,079 | ₩105,483 | ₩104,879 | ₩105,106 | +0.03% | 10.7만 |
|---|
| 2026.07.15 | ₩105,694 | ₩106,108 | ₩105,186 | ₩105,947 | +0.24% | 8.3만 |
|---|
| 2026.07.14 | ₩105,694 | ₩106,108 | ₩105,293 | ₩105,400 | -0.28% | 8.9만 |
|---|
| 2026.07.13 | ₩105,079 | ₩105,079 | ₩104,399 | ₩104,492 | -0.56% | 7.9만 |
|---|
| 2026.07.10 | ₩104,866 | ₩105,313 | ₩104,572 | ₩105,213 | +0.33% | 5.6만 |
|---|
| 2026.07.09 | ₩104,038 | ₩104,621 | ₩104,038 | ₩104,412 | +0.36% | 9.8만 |
|---|
| 2026.07.08 | ₩103,744 | ₩104,025 | ₩102,978 | ₩104,011 | +0.26% | 10.1만 |
|---|
| 2026.07.07 | ₩105,533 | ₩105,607 | ₩104,525 | ₩104,839 | -0.66% | 8.1만 |
|---|
| 2026.07.06 | ₩105,373 | ₩105,827 | ₩105,226 | ₩105,800 | +0.41% | 7.2만 |
|---|
| 2026.07.02 | ₩104,866 | ₩105,320 | ₩104,038 | ₩104,706 | -0.15% | 6.8만 |
|---|
| 2026.07.01 | ₩102,890 | ₩103,424 | ₩102,743 | ₩103,050 | +0.16% | 8.4만 |
|---|
| 2026.06.30 | ₩103,277 | ₩103,491 | ₩102,915 | ₩103,370 | +0.09% | 11만 |
|---|
| 2026.06.29 | ₩103,157 | ₩103,304 | ₩102,429 | ₩103,237 | +0.08% | 10.2만 |
|---|
| 2026.06.26 | ₩102,876 | ₩103,304 | ₩102,663 | ₩102,876 | 0.00% | 15.4만 |
|---|
| 2026.06.25 | ₩103,517 | ₩103,798 | ₩103,050 | ₩103,384 | -0.13% | 6.5만 |
|---|
| 2026.06.24 | ₩102,676 | ₩102,876 | ₩102,262 | ₩102,636 | -0.04% | 7.9만 |
|---|
| 2026.06.23 | ₩103,451 | ₩103,771 | ₩103,190 | ₩103,464 | +0.01% | 12.4만 |
|---|
| 2026.06.22 | ₩105,213 | ₩105,440 | ₩104,959 | ₩105,226 | +0.01% | 7.1만 |
|---|
| 2026.06.18 | ₩105,400 | ₩105,400 | ₩104,826 | ₩104,999 | -0.38% | 9.3만 |
|---|
| 2026.06.17 | ₩106,548 | ₩106,829 | ₩104,839 | ₩105,066 | -1.39% | 8.7만 |
|---|
| 2026.06.16 | ₩106,375 | ₩106,521 | ₩106,080 | ₩106,214 | -0.15% | 6.3만 |
|---|
| 2026.06.15 | ₩106,455 | ₩106,519 | ₩105,714 | ₩105,841 | -0.58% | 7.6만 |
|---|
| 2026.06.12 | ₩104,639 | ₩105,360 | ₩104,278 | ₩105,253 | +0.59% | 7.2만 |
|---|
| 2026.06.11 | ₩102,716 | ₩104,639 | ₩102,496 | ₩104,639 | +1.87% | 8.4만 |
|---|
| 2026.06.10 | ₩102,503 | ₩102,930 | ₩101,788 | ₩101,808 | -0.68% | 9.2만 |
|---|
| 2026.06.09 | ₩104,145 | ₩104,172 | ₩101,755 | ₩102,997 | -1.10% | 7만 |
|---|
| 2026.06.08 | ₩104,786 | ₩104,893 | ₩104,160 | ₩104,399 | -0.37% | 12.8만 |
|---|
| 2026.06.05 | ₩105,921 | ₩105,921 | ₩103,577 | ₩103,851 | -1.95% | 8.8만 |
|---|
| 2026.06.04 | ₩106,388 | ₩106,602 | ₩106,148 | ₩106,428 | +0.04% | 8만 |
|---|
| 2026.06.03 | ₩106,268 | ₩106,373 | ₩105,820 | ₩105,907 | -0.34% | 3.9만 |
|---|
| 2026.06.02 | ₩106,054 | ₩106,789 | ₩106,054 | ₩106,748 | +0.65% | 5.1만 |
|---|
| 2026.06.01 | ₩105,867 | ₩106,254 | ₩105,346 | ₩105,921 | +0.05% | 15.5만 |
|---|
| 2026.05.29 | ₩106,735 | ₩107,149 | ₩106,444 | ₩106,602 | -0.13% | 7.7만 |
|---|
| 2026.05.28 | ₩105,867 | ₩106,560 | ₩105,553 | ₩106,241 | +0.35% | 7.3만 |
|---|
| 2026.05.27 | ₩106,655 | ₩106,655 | ₩106,228 | ₩106,401 | -0.24% | 6.3만 |
|---|
| 2026.05.26 | ₩106,909 | ₩107,323 | ₩106,615 | ₩106,949 | +0.04% | 7.8만 |
|---|
| 2026.05.22 | ₩105,894 | ₩105,934 | ₩105,360 | ₩105,640 | -0.24% | 8만 |
|---|
| 2026.05.21 | ₩105,146 | ₩106,161 | ₩104,632 | ₩105,827 | +0.65% | 227.2만 |
|---|
| 2026.05.20 | ₩104,278 | ₩105,787 | ₩104,145 | ₩105,640 | +1.31% | 135.9만 |
|---|
| 2026.05.19 | ₩104,479 | ₩104,625 | ₩103,864 | ₩104,185 | -0.28% | 60.6만 |
|---|
| 2026.05.18 | ₩104,893 | ₩105,153 | ₩104,432 | ₩105,013 | +0.11% | 133.3만 |
|---|
| 2026.05.15 | ₩104,465 | ₩104,465 | ₩103,958 | ₩104,225 | -0.23% | 6.6만 |
|---|
| 2026.05.14 | ₩106,161 | ₩106,201 | ₩105,794 | ₩105,867 | -0.28% | 18만 |
|---|
| 2026.05.13 | ₩105,520 | ₩106,161 | ₩105,520 | ₩106,161 | +0.61% | 10.1만 |
|---|
| 2026.05.12 | ₩105,213 | ₩105,600 | ₩104,532 | ₩105,533 | +0.30% | 6.7만 |
|---|
| 2026.05.11 | ₩105,680 | ₩105,999 | ₩105,587 | ₩105,814 | +0.13% | 5.2만 |
|---|
| 2026.05.08 | ₩105,507 | ₩105,532 | ₩105,013 | ₩105,507 | 0.00% | 5.1만 |
|---|
| 2026.05.07 | ₩106,108 | ₩106,134 | ₩104,505 | ₩104,599 | -1.42% | 9.5만 |
|---|
| 2026.05.06 | ₩105,547 | ₩106,041 | ₩105,547 | ₩105,987 | +0.42% | 16.7만 |
|---|
| 2026.05.05 | ₩103,504 | ₩103,811 | ₩103,185 | ₩103,704 | +0.19% | 6만 |
|---|
| 2026.05.04 | ₩103,130 | ₩103,370 | ₩102,249 | ₩102,503 | -0.61% | 9만 |
|---|
| 2026.05.01 | ₩104,412 | ₩104,445 | ₩103,798 | ₩103,904 | -0.49% | 6.8만 |
|---|
| 2026.04.30 | ₩103,117 | ₩104,492 | ₩102,957 | ₩104,318 | +1.17% | 7.7만 |
|---|
| 2026.04.29 | ₩102,369 | ₩102,369 | ₩101,488 | ₩101,822 | -0.53% | 14.1만 |
|---|
| 2026.04.28 | ₩102,930 | ₩102,930 | ₩102,436 | ₩102,823 | -0.10% | 6.8만 |
|---|
| 2026.04.27 | ₩103,210 | ₩103,464 | ₩102,810 | ₩102,863 | -0.34% | 9.2만 |
|---|
| 2026.04.24 | ₩103,010 | ₩103,344 | ₩102,588 | ₩103,224 | +0.21% | 6.1만 |
|---|
| 2026.04.23 | ₩103,397 | ₩103,758 | ₩102,082 | ₩103,050 | -0.34% | 6.1만 |
|---|
| 2026.04.22 | ₩104,105 | ₩104,105 | ₩103,475 | ₩103,584 | -0.50% | 4만 |
|---|
| 2026.04.21 | ₩104,959 | ₩104,959 | ₩103,237 | ₩103,250 | -1.63% | 7.3만 |
|---|
| 2026.04.20 | ₩105,360 | ₩105,473 | ₩104,906 | ₩105,413 | +0.05% | 12.7만 |
|---|
| 2026.04.17 | ₩105,974 | ₩106,253 | ₩105,694 | ₩105,867 | -0.10% | 6.8만 |
|---|
| 2026.04.16 | ₩105,360 | ₩105,360 | ₩104,652 | ₩104,973 | -0.37% | 5.5만 |
|---|
| 2026.04.15 | ₩105,480 | ₩105,480 | ₩104,959 | ₩105,173 | -0.29% | 5.3만 |
|---|
| 2026.04.14 | ₩105,787 | ₩105,934 | ₩105,467 | ₩105,774 | -0.01% | 5만 |
|---|
| 2026.04.13 | ₩103,998 | ₩105,306 | ₩103,844 | ₩105,306 | +1.26% | 6.6만 |
|---|
| 2026.04.10 | ₩104,919 | ₩105,173 | ₩104,465 | ₩104,799 | -0.11% | 5만 |
|---|
| 2026.04.09 | ₩103,731 | ₩104,890 | ₩103,731 | ₩104,505 | +0.75% | 5.5만 |
|---|
| 2026.04.08 | ₩104,706 | ₩104,706 | ₩103,864 | ₩104,639 | -0.06% | 11.6만 |
|---|
| 2026.04.07 | ₩100,660 | ₩101,381 | ₩99,846 | ₩101,274 | +0.61% | 6.3만 |
|---|
| 2026.04.06 | ₩101,007 | ₩101,432 | ₩100,713 | ₩101,328 | +0.32% | 5.6만 |
|---|
| 2026.04.02 | ₩99,365 | ₩101,007 | ₩99,178 | ₩100,834 | +1.48% | 11.6만 |
|---|
| 2026.04.01 | ₩101,207 | ₩101,675 | ₩100,780 | ₩101,207 | 0.00% | 24.1만 |
|---|
| 2026.03.31 | ₩98,617 | ₩99,919 | ₩98,163 | ₩99,912 | +1.31% | 13만 |
|---|
| 2026.03.30 | ₩97,629 | ₩97,856 | ₩96,387 | ₩96,881 | -0.77% | 25만 |
|---|
| 2026.03.27 | ₩96,948 | ₩97,909 | ₩96,501 | ₩96,708 | -0.25% | 7.2만 |
|---|
| 2026.03.26 | ₩98,217 | ₩98,831 | ₩97,349 | ₩97,375 | -0.86% | 6.5만 |
|---|
| 2026.03.25 | ₩99,218 | ₩99,592 | ₩98,879 | ₩99,271 | +0.05% | 5.3만 |
|---|
| 2026.03.24 | ₩96,855 | ₩98,257 | ₩96,756 | ₩97,709 | +0.88% | 9.4만 |
|---|
| 2026.03.23 | ₩97,322 | ₩98,804 | ₩96,896 | ₩97,816 | +0.51% | 11.6만 |
|---|
| 2026.03.20 | ₩97,963 | ₩97,963 | ₩95,333 | ₩95,813 | -2.19% | 6.1만 |
|---|
| 2026.03.19 | ₩97,068 | ₩98,871 | ₩96,868 | ₩98,337 | +1.31% | 6만 |
|---|
| 2026.03.18 | ₩99,886 | ₩99,886 | ₩98,724 | ₩98,817 | -1.07% | 12만 |
|---|
| 2026.03.17 | ₩100,620 | ₩100,807 | ₩100,113 | ₩100,246 | -0.37% | 11.4만 |
|---|
| 2026.03.16 | ₩99,325 | ₩99,952 | ₩99,165 | ₩99,672 | +0.35% | 8.9만 |
|---|
| 2026.03.13 | ₩99,752 | ₩99,899 | ₩98,123 | ₩98,163 | -1.59% | 7.1만 |
|---|
| 2026.03.12 | ₩100,473 | ₩100,473 | ₩99,146 | ₩99,752 | -0.72% | 7.9만 |
|---|
| 2026.03.11 | ₩100,874 | ₩101,348 | ₩100,473 | ₩101,274 | +0.40% | 10.5만 |
|---|
| 2026.03.10 | ₩101,528 | ₩102,422 | ₩100,940 | ₩101,020 | -0.50% | 10.4만 |
|---|
| 2026.03.09 | ₩99,031 | ₩101,007 | ₩98,056 | ₩100,740 | +1.73% | 14.2만 |
|---|
| 2026.03.06 | ₩99,872 | ₩100,793 | ₩99,223 | ₩100,460 | +0.59% | 9.8만 |
|---|
| 2026.03.05 | ₩102,195 | ₩102,382 | ₩100,353 | ₩101,328 | -0.85% | 6.6만 |
|---|
| 2026.03.04 | ₩103,143 | ₩103,584 | ₩102,583 | ₩103,571 | +0.41% | 7.7만 |
|---|
| 2026.03.03 | ₩101,621 | ₩102,796 | ₩100,219 | ₩102,556 | +0.92% | 12.2만 |
|---|
| 2026.03.02 | ₩105,947 | ₩106,294 | ₩105,373 | ₩106,014 | +0.06% | 8.3만 |
|---|
| 2026.02.27 | ₩107,843 | ₩107,883 | ₩107,343 | ₩107,536 | -0.28% | 6.8만 |
|---|
| 2026.02.26 | ₩107,336 | ₩107,509 | ₩106,655 | ₩107,483 | +0.14% | 14.9만 |
|---|
| 2026.02.25 | ₩107,483 | ₩107,723 | ₩106,962 | ₩107,523 | +0.04% | 6.8만 |
|---|
| 2026.02.24 | ₩106,348 | ₩107,066 | ₩106,174 | ₩106,869 | +0.49% | 5.4만 |
|---|
| 2026.02.23 | ₩106,909 | ₩107,229 | ₩106,329 | ₩106,748 | -0.15% | 6만 |
|---|
| 2026.02.20 | ₩105,800 | ₩106,682 | ₩105,694 | ₩106,682 | +0.83% | 9.5만 |
|---|
| 2026.02.19 | ₩105,213 | ₩105,800 | ₩105,106 | ₩105,800 | +0.56% | 6.5만 |
|---|
| 2026.02.18 | ₩105,867 | ₩106,261 | ₩105,527 | ₩105,814 | -0.05% | 5.5만 |
|---|
| 2026.02.17 | ₩104,826 | ₩105,680 | ₩104,145 | ₩105,560 | +0.70% | 6.5만 |
|---|
| 2026.02.13 | ₩104,946 | ₩105,614 | ₩104,545 | ₩105,507 | +0.53% | 4.9만 |
|---|
| 2026.02.12 | ₩106,361 | ₩106,441 | ₩104,692 | ₩105,066 | -1.22% | 7.8만 |
|---|
| 2026.02.11 | ₩105,787 | ₩106,281 | ₩105,160 | ₩106,067 | +0.27% | 9.6만 |
|---|
| 2026.02.10 | ₩105,667 | ₩105,667 | ₩105,120 | ₩105,306 | -0.34% | 9.2만 |
|---|
| 2026.02.09 | ₩104,252 | ₩105,280 | ₩104,158 | ₩105,226 | +0.93% | 10.8만 |
|---|
| 2026.02.06 | ₩102,649 | ₩103,584 | ₩102,649 | ₩103,584 | +0.91% | 4.7만 |
|---|
| 2026.02.05 | ₩102,022 | ₩102,223 | ₩101,154 | ₩101,234 | -0.77% | 14.5만 |
|---|
| 2026.02.04 | ₩103,597 | ₩103,767 | ₩102,676 | ₩103,197 | -0.39% | 8.7만 |
|---|
| 2026.02.03 | ₩101,474 | ₩102,209 | ₩101,254 | ₩102,195 | +0.71% | 8.4만 |
|---|
| 2026.02.02 | ₩100,366 | ₩101,194 | ₩100,366 | ₩101,134 | +0.76% | 7.6만 |
|---|
| 2026.01.30 | ₩101,581 | ₩101,581 | ₩100,099 | ₩100,647 | -0.92% | 11.1만 |
|---|
| 2026.01.29 | ₩102,970 | ₩102,970 | ₩101,047 | ₩102,262 | -0.69% | 4.4만 |
|---|
| 2026.01.28 | ₩101,768 | ₩101,768 | ₩100,807 | ₩101,354 | -0.41% | 10.2만 |
|---|
| 2026.01.27 | ₩101,381 | ₩102,276 | ₩101,381 | ₩102,115 | +0.72% | 10.9만 |
|---|
| 2026.01.26 | ₩100,660 | ₩101,007 | ₩100,440 | ₩100,526 | -0.13% | 8.1만 |
|---|
| 2026.01.23 | ₩99,178 | ₩100,058 | ₩99,004 | ₩99,926 | +0.75% | 4.4만 |
|---|
| 2026.01.22 | ₩99,298 | ₩99,438 | ₩98,931 | ₩99,258 | -0.04% | 7.1만 |
|---|
| 2026.01.21 | ₩98,203 | ₩98,992 | ₩97,856 | ₩98,804 | +0.61% | 9.1만 |
|---|
| 2026.01.20 | ₩97,843 | ₩98,190 | ₩97,395 | ₩97,656 | -0.19% | 5.8만 |
|---|
| 2026.01.16 | ₩98,457 | ₩98,564 | ₩98,056 | ₩98,497 | +0.04% | 7.1만 |
|---|
| 2026.01.15 | ₩98,403 | ₩98,576 | ₩98,170 | ₩98,243 | -0.16% | 12.1만 |
|---|
| 2026.01.14 | ₩98,297 | ₩98,470 | ₩98,110 | ₩98,363 | +0.07% | 8.9만 |
|---|
| 2026.01.13 | ₩97,776 | ₩97,896 | ₩97,522 | ₩97,789 | +0.01% | 8.2만 |
|---|
| 2026.01.12 | ₩97,656 | ₩98,134 | ₩97,656 | ₩98,016 | +0.37% | 5.4만 |
|---|
| 2026.01.09 | ₩97,055 | ₩97,389 | ₩96,975 | ₩97,389 | +0.34% | 4.5만 |
|---|
| 2026.01.08 | ₩96,281 | ₩96,868 | ₩96,107 | ₩96,868 | +0.61% | 4.4만 |
|---|
| 2026.01.07 | ₩96,948 | ₩96,948 | ₩96,427 | ₩96,628 | -0.33% | 10.9만 |
|---|
| 2026.01.06 | ₩97,496 | ₩97,522 | ₩97,082 | ₩97,162 | -0.34% | 5.9만 |
|---|
| 2026.01.05 | ₩96,294 | ₩97,219 | ₩96,240 | ₩97,168 | +0.91% | 6.9만 |
|---|
| 2026.01.02 | ₩95,867 | ₩96,180 | ₩95,680 | ₩96,180 | +0.33% | 7.4만 |
|---|
| 2025.12.31 | ₩95,453 | ₩95,453 | ₩94,972 | ₩95,106 | -0.36% | 6.1만 |
|---|
| 2025.12.30 | ₩95,626 | ₩95,839 | ₩95,479 | ₩95,533 | -0.10% | 15.3만 |
|---|
| 2025.12.29 | ₩95,306 | ₩95,399 | ₩94,999 | ₩95,266 | -0.04% | 9.2만 |
|---|
| 2025.12.26 | ₩95,706 | ₩95,760 | ₩95,493 | ₩95,653 | -0.06% | 3.8만 |
|---|
| 2025.12.24 | ₩95,506 | ₩95,660 | ₩95,459 | ₩95,626 | +0.13% | 2.2만 |
|---|
| 2025.12.23 | ₩95,319 | ₩95,633 | ₩95,279 | ₩95,613 | +0.31% | 5.6만 |
|---|
| 2025.12.22 | ₩94,985 | ₩95,200 | ₩94,839 | ₩95,159 | +0.18% | 6.5만 |
|---|
| 2025.12.19 | ₩94,425 | ₩94,905 | ₩94,425 | ₩94,572 | +0.16% | 7.6만 |
|---|
| 2025.12.18 | ₩94,118 | ₩94,438 | ₩93,792 | ₩93,891 | -0.24% | 12만 |
|---|
| 2025.12.17 | ₩93,957 | ₩94,037 | ₩93,370 | ₩93,457 | -0.53% | 6.5만 |
|---|
| 2025.12.16 | ₩94,238 | ₩94,238 | ₩93,503 | ₩94,064 | -0.18% | 7.8만 |
|---|
| 2025.12.15 | ₩96,120 | ₩96,120 | ₩95,443 | ₩95,733 | -0.40% | 5.6만 |
|---|
| 2025.12.12 | ₩95,640 | ₩95,816 | ₩94,825 | ₩95,252 | -0.40% | 5.9만 |
|---|
| 2025.12.11 | ₩95,226 | ₩95,706 | ₩95,079 | ₩95,586 | +0.38% | 5.1만 |
|---|
| 2025.12.10 | ₩94,251 | ₩94,999 | ₩93,817 | ₩94,852 | +0.64% | 4.6만 |
|---|
| 2025.12.09 | ₩93,824 | ₩93,971 | ₩93,616 | ₩93,677 | -0.16% | 2.4만 |
|---|
| 2025.12.08 | ₩94,131 | ₩94,131 | ₩93,597 | ₩93,684 | -0.48% | 2.9만 |
|---|
| 2025.12.05 | ₩94,011 | ₩94,311 | ₩93,785 | ₩93,851 | -0.17% | 6.8만 |
|---|
| 2025.12.04 | ₩94,077 | ₩94,198 | ₩93,730 | ₩93,877 | -0.21% | 4.3만 |
|---|
| 2025.12.03 | ₩93,450 | ₩93,730 | ₩93,316 | ₩93,650 | +0.21% | 4.3만 |
|---|
| 2025.12.02 | ₩93,210 | ₩93,210 | ₩92,841 | ₩93,183 | -0.03% | 4.1만 |
|---|
| 2025.12.01 | ₩93,130 | ₩93,276 | ₩92,882 | ₩92,916 | -0.23% | 3만 |
|---|
| 2025.11.28 | ₩92,916 | ₩93,223 | ₩92,769 | ₩93,156 | +0.26% | 1.9만 |
|---|
| 2025.11.26 | ₩92,115 | ₩92,856 | ₩92,115 | ₩92,756 | +0.70% | 3.6만 |
|---|
| 2025.11.25 | ₩91,287 | ₩91,749 | ₩91,007 | ₩91,575 | +0.32% | 3.9만 |
|---|
| 2025.11.24 | ₩90,205 | ₩90,619 | ₩90,059 | ₩90,513 | +0.34% | 5.1만 |
|---|
| 2025.11.21 | ₩89,845 | ₩90,474 | ₩89,484 | ₩90,339 | +0.55% | 4.6만 |
|---|
| 2025.11.20 | ₩91,207 | ₩91,207 | ₩89,104 | ₩89,104 | -2.31% | 5.2만 |
|---|
| 2025.11.19 | ₩90,633 | ₩90,900 | ₩90,112 | ₩90,419 | -0.24% | 6.4만 |
|---|
| 2025.11.18 | ₩90,432 | ₩90,886 | ₩90,085 | ₩90,579 | +0.16% | 5.1만 |
|---|
| 2025.11.17 | ₩92,021 | ₩92,275 | ₩91,167 | ₩91,434 | -0.64% | 7.4만 |
|---|
| 2025.11.14 | ₩92,088 | ₩92,669 | ₩91,821 | ₩92,435 | +0.38% | 5.6만 |
|---|
| 2025.11.13 | ₩93,583 | ₩93,597 | ₩92,529 | ₩92,635 | -1.01% | 7만 |
|---|
| 2025.11.12 | ₩93,170 | ₩93,698 | ₩93,170 | ₩93,543 | +0.40% | 5.4만 |
|---|
| 2025.11.11 | ₩92,422 | ₩92,929 | ₩92,422 | ₩92,756 | +0.36% | 2.2만 |
|---|
| 2025.11.10 | ₩91,728 | ₩92,328 | ₩91,581 | ₩92,275 | +0.60% | 3.9만 |
|---|
| 2025.11.07 | ₩90,125 | ₩90,952 | ₩90,019 | ₩90,941 | +0.91% | 4.1만 |
|---|
| 2025.11.06 | ₩90,566 | ₩90,766 | ₩90,284 | ₩90,466 | -0.11% | 3.7만 |
|---|
| 2025.11.05 | ₩89,925 | ₩90,606 | ₩89,925 | ₩90,352 | +0.48% | 10.5만 |
|---|
| 2025.11.04 | ₩89,671 | ₩90,125 | ₩89,591 | ₩89,685 | +0.01% | 5만 |
|---|
| 2025.11.03 | ₩90,753 | ₩90,820 | ₩90,486 | ₩90,713 | -0.04% | 3.9만 |
|---|
| 2025.10.31 | ₩90,993 | ₩90,993 | ₩90,459 | ₩90,726 | -0.29% | 4만 |
|---|
| 2025.10.30 | ₩90,686 | ₩91,362 | ₩90,686 | ₩91,087 | +0.44% | 4.7만 |
|---|
| 2025.10.29 | ₩91,701 | ₩91,925 | ₩90,920 | ₩91,227 | -0.52% | 9만 |
|---|
| 2025.10.28 | ₩91,380 | ₩91,714 | ₩91,193 | ₩91,507 | +0.14% | 5.5만 |
|---|
| 2025.10.27 | ₩91,594 | ₩91,647 | ₩91,420 | ₩91,647 | +0.06% | 3.4만 |
|---|
| 2025.10.24 | ₩91,113 | ₩91,220 | ₩90,972 | ₩91,073 | -0.04% | 4.8만 |
|---|
| 2025.10.23 | ₩90,860 | ₩91,127 | ₩90,780 | ₩90,980 | +0.13% | 7.2만 |
|---|
| 2025.10.22 | ₩90,125 | ₩90,486 | ₩89,898 | ₩90,432 | +0.34% | 4.5만 |
|---|
| 2025.10.21 | ₩90,646 | ₩90,646 | ₩90,112 | ₩90,165 | -0.53% | 5.5만 |
|---|
| 2025.10.20 | ₩90,820 | ₩91,153 | ₩90,740 | ₩91,153 | +0.37% | 5.3만 |
|---|
| 2025.10.17 | ₩90,205 | ₩90,412 | ₩89,818 | ₩90,366 | +0.18% | 8.4만 |
|---|
| 2025.10.16 | ₩90,472 | ₩90,673 | ₩89,898 | ₩90,406 | -0.07% | 5.6만 |
|---|
| 2025.10.15 | ₩90,139 | ₩90,346 | ₩89,693 | ₩90,111 | -0.03% | 3.7만 |
|---|
| 2025.10.14 | ₩88,683 | ₩90,085 | ₩88,683 | ₩89,737 | +1.19% | 5만 |
|---|
| 2025.10.13 | ₩89,057 | ₩89,516 | ₩88,964 | ₩89,392 | +0.38% | 1.3만 |
|---|
| 2025.10.10 | ₩89,832 | ₩89,918 | ₩88,567 | ₩88,643 | -1.32% | 2.8만 |
|---|