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 | ₩105,304 | ₩105,531 | ₩105,144 | ₩105,531 | +0.22% | 7.2만 |
| 2026.10.08 | ₩104,770 | ₩105,171 | ₩104,329 | ₩105,171 | +0.38% | 28.3만 |
| 2026.10.07 | ₩105,211 | ₩105,244 | ₩104,837 | ₩105,131 | -0.08% | 13.2만 |
| 2026.10.06 | ₩106,239 | ₩106,682 | ₩106,186 | ₩106,279 | +0.04% | 7.2만 |
| 2026.10.05 | ₩105,812 | ₩106,299 | ₩105,264 | ₩106,253 | +0.42% | 13.2만 |
| 2026.10.02 | ₩105,758 | ₩106,185 | ₩105,424 | ₩106,159 | +0.38% | 8.6만 |
| 2026.10.01 | ₩105,665 | ₩105,718 | ₩104,690 | ₩105,184 | -0.46% | 9.6만 |
| 2026.09.30 | ₩107,482 | ₩107,482 | ₩106,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,373 |
| -1.03% |
| 10.4만 |
| 2026.09.29 | ₩107,375 | ₩107,375 | ₩106,466 | ₩106,987 | -0.36% | 8.8만 |
|---|
| 2026.09.28 | ₩108,069 | ₩108,313 | ₩107,629 | ₩107,963 | -0.10% | 6만 |
|---|
| 2026.09.25 | ₩108,163 | ₩108,597 | ₩107,829 | ₩108,590 | +0.40% | 4.8만 |
|---|
| 2026.09.24 | ₩107,749 | ₩107,882 | ₩107,148 | ₩107,695 | -0.05% | 10.8만 |
|---|
| 2026.09.23 | ₩108,577 | ₩108,577 | ₩107,629 | ₩107,896 | -0.63% | 10.5만 |
|---|
| 2026.09.22 | ₩109,606 | ₩109,759 | ₩108,991 | ₩109,579 | -0.02% | 10.1만 |
|---|
| 2026.09.21 | ₩109,632 | ₩109,632 | ₩109,071 | ₩109,352 | -0.26% | 11.1만 |
|---|
| 2026.09.18 | ₩108,657 | ₩108,818 | ₩108,337 | ₩108,697 | +0.04% | 10.3만 |
|---|
| 2026.09.17 | ₩110,046 | ₩110,207 | ₩109,913 | ₩109,993 | -0.05% | 9.3만 |
|---|
| 2026.09.16 | ₩109,993 | ₩110,006 | ₩108,203 | ₩108,777 | -1.11% | 9만 |
|---|
| 2026.09.15 | ₩109,445 | ₩109,606 | ₩109,125 | ₩109,499 | +0.05% | 5.4만 |
|---|
| 2026.09.14 | ₩109,726 | ₩110,234 | ₩109,359 | ₩109,779 | +0.05% | 6.4만 |
|---|
| 2026.09.11 | ₩110,728 | ₩110,728 | ₩110,300 | ₩110,514 | -0.19% | 5.7만 |
|---|
| 2026.09.10 | ₩109,753 | ₩109,859 | ₩109,192 | ₩109,432 | -0.29% | 13.4만 |
|---|
| 2026.09.09 | ₩110,795 | ₩110,875 | ₩110,153 | ₩110,193 | -0.54% | 8.6만 |
|---|
| 2026.09.08 | ₩111,409 | ₩111,569 | ₩110,821 | ₩110,928 | -0.43% | 5.7만 |
|---|
| 2026.09.04 | ₩111,449 | ₩111,943 | ₩111,342 | ₩111,730 | +0.25% | 7.3만 |
|---|
| 2026.09.03 | ₩111,609 | ₩112,130 | ₩111,382 | ₩111,997 | +0.35% | 9.7만 |
|---|
| 2026.09.02 | ₩110,234 | ₩110,608 | ₩110,073 | ₩110,487 | +0.23% | 10.4만 |
|---|
| 2026.09.01 | ₩110,380 | ₩110,714 | ₩109,777 | ₩110,020 | -0.33% | 5.6만 |
|---|
| 2026.08.31 | ₩111,195 | ₩111,289 | ₩110,447 | ₩110,688 | -0.46% | 9.4만 |
|---|
| 2026.08.28 | ₩111,650 | ₩111,703 | ₩110,624 | ₩110,875 | -0.69% | 6.9만 |
|---|
| 2026.08.27 | ₩111,369 | ₩111,369 | ₩110,835 | ₩111,222 | -0.13% | 6.7만 |
|---|
| 2026.08.26 | ₩111,943 | ₩112,090 | ₩111,569 | ₩111,636 | -0.27% | 4.9만 |
|---|
| 2026.08.25 | ₩111,783 | ₩112,120 | ₩111,575 | ₩112,064 | +0.25% | 8.3만 |
|---|
| 2026.08.24 | ₩111,449 | ₩111,569 | ₩111,289 | ₩111,409 | -0.04% | 5.8만 |
|---|
| 2026.08.21 | ₩111,663 | ₩111,723 | ₩111,356 | ₩111,543 | -0.11% | 13.3만 |
|---|
| 2026.08.20 | ₩110,621 | ₩110,935 | ₩110,394 | ₩110,648 | +0.02% | 8만 |
|---|
| 2026.08.19 | ₩111,062 | ₩111,255 | ₩110,501 | ₩110,808 | -0.23% | 8.5만 |
|---|
| 2026.08.18 | ₩110,714 | ₩111,075 | ₩110,153 | ₩110,167 | -0.49% | 15.6만 |
|---|
| 2026.08.17 | ₩111,129 | ₩111,358 | ₩110,915 | ₩110,982 | -0.13% | 7.4만 |
|---|
| 2026.08.14 | ₩110,968 | ₩111,289 | ₩110,920 | ₩111,075 | +0.10% | 4.8만 |
|---|
| 2026.08.13 | ₩110,768 | ₩110,768 | ₩110,427 | ₩110,608 | -0.14% | 7만 |
|---|
| 2026.08.12 | ₩110,901 | ₩110,942 | ₩110,541 | ₩110,754 | -0.13% | 8.6만 |
|---|
| 2026.08.11 | ₩110,621 | ₩110,761 | ₩110,140 | ₩110,314 | -0.28% | 6.7만 |
|---|
| 2026.08.10 | ₩110,314 | ₩110,474 | ₩110,187 | ₩110,394 | +0.07% | 9.4만 |
|---|
| 2026.08.07 | ₩110,661 | ₩110,821 | ₩110,394 | ₩110,701 | +0.04% | 23.1만 |
|---|
| 2026.08.06 | ₩109,886 | ₩110,204 | ₩109,472 | ₩109,566 | -0.29% | 9.8만 |
|---|
| 2026.08.05 | ₩109,859 | ₩109,886 | ₩109,298 | ₩109,312 | -0.50% | 12.6만 |
|---|
| 2026.08.04 | ₩108,550 | ₩109,165 | ₩108,508 | ₩108,978 | +0.39% | 27.8만 |
|---|
| 2026.08.03 | ₩108,123 | ₩108,323 | ₩107,842 | ₩108,256 | +0.12% | 15.9만 |
|---|
| 2026.07.31 | ₩107,896 | ₩108,056 | ₩106,820 | ₩107,816 | -0.07% | 7.4만 |
|---|
| 2026.07.30 | ₩107,335 | ₩108,537 | ₩107,221 | ₩108,430 | +1.02% | 18.6만 |
|---|
| 2026.07.29 | ₩106,253 | ₩107,281 | ₩105,505 | ₩105,932 | -0.30% | 11.4만 |
|---|
| 2026.07.28 | ₩105,638 | ₩106,440 | ₩105,531 | ₩106,199 | +0.53% | 6.1만 |
|---|
| 2026.07.27 | ₩106,600 | ₩106,691 | ₩105,732 | ₩106,226 | -0.35% | 15.5만 |
|---|
| 2026.07.24 | ₩105,665 | ₩106,213 | ₩105,625 | ₩105,812 | +0.14% | 9.9만 |
|---|
| 2026.07.23 | ₩105,251 | ₩105,571 | ₩104,930 | ₩105,211 | -0.04% | 12.9만 |
|---|
| 2026.07.22 | ₩106,320 | ₩106,613 | ₩106,173 | ₩106,173 | -0.14% | 8.4만 |
|---|
| 2026.07.21 | ₩105,091 | ₩105,725 | ₩104,857 | ₩105,598 | +0.48% | 8.3만 |
|---|
| 2026.07.20 | ₩104,863 | ₩104,863 | ₩104,129 | ₩104,196 | -0.64% | 35.1만 |
|---|
| 2026.07.17 | ₩104,316 | ₩105,050 | ₩104,129 | ₩104,944 | +0.60% | 8.9만 |
|---|
| 2026.07.16 | ₩105,131 | ₩105,534 | ₩104,930 | ₩105,157 | +0.03% | 10.7만 |
|---|
| 2026.07.15 | ₩105,745 | ₩106,159 | ₩105,237 | ₩105,999 | +0.24% | 8.3만 |
|---|
| 2026.07.14 | ₩105,745 | ₩106,159 | ₩105,344 | ₩105,451 | -0.28% | 8.9만 |
|---|
| 2026.07.13 | ₩105,131 | ₩105,131 | ₩104,449 | ₩104,543 | -0.56% | 7.9만 |
|---|
| 2026.07.10 | ₩104,917 | ₩105,364 | ₩104,623 | ₩105,264 | +0.33% | 5.6만 |
|---|
| 2026.07.09 | ₩104,089 | ₩104,672 | ₩104,089 | ₩104,463 | +0.36% | 9.8만 |
|---|
| 2026.07.08 | ₩103,795 | ₩104,075 | ₩103,028 | ₩104,062 | +0.26% | 10.1만 |
|---|
| 2026.07.07 | ₩105,585 | ₩105,658 | ₩104,576 | ₩104,890 | -0.66% | 8.1만 |
|---|
| 2026.07.06 | ₩105,424 | ₩105,879 | ₩105,278 | ₩105,852 | +0.41% | 7.2만 |
|---|
| 2026.07.02 | ₩104,917 | ₩105,371 | ₩104,089 | ₩104,757 | -0.15% | 6.8만 |
|---|
| 2026.07.01 | ₩102,940 | ₩103,474 | ₩102,793 | ₩103,100 | +0.16% | 8.4만 |
|---|
| 2026.06.30 | ₩103,327 | ₩103,541 | ₩102,965 | ₩103,421 | +0.09% | 11만 |
|---|
| 2026.06.29 | ₩103,207 | ₩103,354 | ₩102,479 | ₩103,287 | +0.08% | 10.2만 |
|---|
| 2026.06.26 | ₩102,926 | ₩103,354 | ₩102,713 | ₩102,926 | 0.00% | 15.4만 |
|---|
| 2026.06.25 | ₩103,568 | ₩103,848 | ₩103,100 | ₩103,434 | -0.13% | 6.5만 |
|---|
| 2026.06.24 | ₩102,726 | ₩102,926 | ₩102,312 | ₩102,686 | -0.04% | 7.9만 |
|---|
| 2026.06.23 | ₩103,501 | ₩103,821 | ₩103,240 | ₩103,514 | +0.01% | 12.4만 |
|---|
| 2026.06.22 | ₩105,264 | ₩105,491 | ₩105,010 | ₩105,278 | +0.01% | 7.1만 |
|---|
| 2026.06.18 | ₩105,451 | ₩105,451 | ₩104,877 | ₩105,050 | -0.38% | 9.3만 |
|---|
| 2026.06.17 | ₩106,600 | ₩106,881 | ₩104,890 | ₩105,117 | -1.39% | 8.7만 |
|---|
| 2026.06.16 | ₩106,426 | ₩106,573 | ₩106,131 | ₩106,266 | -0.15% | 6.3만 |
|---|
| 2026.06.15 | ₩106,507 | ₩106,571 | ₩105,765 | ₩105,892 | -0.58% | 7.6만 |
|---|
| 2026.06.12 | ₩104,690 | ₩105,411 | ₩104,329 | ₩105,304 | +0.59% | 7.2만 |
|---|
| 2026.06.11 | ₩102,766 | ₩104,690 | ₩102,546 | ₩104,690 | +1.87% | 8.4만 |
|---|
| 2026.06.10 | ₩102,552 | ₩102,980 | ₩101,838 | ₩101,858 | -0.68% | 9.2만 |
|---|
| 2026.06.09 | ₩104,196 | ₩104,222 | ₩101,804 | ₩103,047 | -1.10% | 7만 |
|---|
| 2026.06.08 | ₩104,837 | ₩104,944 | ₩104,210 | ₩104,449 | -0.37% | 12.8만 |
|---|
| 2026.06.05 | ₩105,972 | ₩105,972 | ₩103,628 | ₩103,902 | -1.95% | 8.8만 |
|---|
| 2026.06.04 | ₩106,440 | ₩106,653 | ₩106,199 | ₩106,480 | +0.04% | 8만 |
|---|
| 2026.06.03 | ₩106,320 | ₩106,425 | ₩105,872 | ₩105,959 | -0.34% | 3.9만 |
|---|
| 2026.06.02 | ₩106,106 | ₩106,840 | ₩106,106 | ₩106,800 | +0.65% | 5.1만 |
|---|
| 2026.06.01 | ₩105,919 | ₩106,306 | ₩105,398 | ₩105,972 | +0.05% | 15.5만 |
|---|
| 2026.05.29 | ₩106,787 | ₩107,201 | ₩106,496 | ₩106,653 | -0.13% | 7.7만 |
|---|
| 2026.05.28 | ₩105,919 | ₩106,612 | ₩105,605 | ₩106,293 | +0.35% | 7.3만 |
|---|
| 2026.05.27 | ₩106,707 | ₩106,707 | ₩106,279 | ₩106,453 | -0.24% | 6.3만 |
|---|
| 2026.05.26 | ₩106,961 | ₩107,375 | ₩106,667 | ₩107,001 | +0.04% | 7.8만 |
|---|
| 2026.05.22 | ₩105,945 | ₩105,986 | ₩105,411 | ₩105,692 | -0.24% | 8만 |
|---|
| 2026.05.21 | ₩105,197 | ₩106,213 | ₩104,683 | ₩105,879 | +0.65% | 227.2만 |
|---|
| 2026.05.20 | ₩104,329 | ₩105,839 | ₩104,196 | ₩105,692 | +1.31% | 135.9만 |
|---|
| 2026.05.19 | ₩104,529 | ₩104,676 | ₩103,915 | ₩104,236 | -0.28% | 60.6만 |
|---|
| 2026.05.18 | ₩104,944 | ₩105,204 | ₩104,483 | ₩105,064 | +0.11% | 133.3만 |
|---|
| 2026.05.15 | ₩104,516 | ₩104,516 | ₩104,009 | ₩104,276 | -0.23% | 6.6만 |
|---|
| 2026.05.14 | ₩106,213 | ₩106,253 | ₩105,845 | ₩105,919 | -0.28% | 18만 |
|---|
| 2026.05.13 | ₩105,571 | ₩106,213 | ₩105,571 | ₩106,213 | +0.61% | 10.1만 |
|---|
| 2026.05.12 | ₩105,264 | ₩105,652 | ₩104,583 | ₩105,585 | +0.30% | 6.7만 |
|---|
| 2026.05.11 | ₩105,732 | ₩106,051 | ₩105,638 | ₩105,865 | +0.13% | 5.2만 |
|---|
| 2026.05.08 | ₩105,558 | ₩105,583 | ₩105,064 | ₩105,558 | 0.00% | 5.1만 |
|---|
| 2026.05.07 | ₩106,159 | ₩106,186 | ₩104,556 | ₩104,650 | -1.42% | 9.5만 |
|---|
| 2026.05.06 | ₩105,598 | ₩106,092 | ₩105,598 | ₩106,039 | +0.42% | 16.7만 |
|---|
| 2026.05.05 | ₩103,554 | ₩103,862 | ₩103,235 | ₩103,755 | +0.19% | 6만 |
|---|
| 2026.05.04 | ₩103,180 | ₩103,421 | ₩102,299 | ₩102,552 | -0.61% | 9만 |
|---|
| 2026.05.01 | ₩104,463 | ₩104,496 | ₩103,848 | ₩103,955 | -0.49% | 6.8만 |
|---|
| 2026.04.30 | ₩103,167 | ₩104,543 | ₩103,007 | ₩104,369 | +1.17% | 7.7만 |
|---|
| 2026.04.29 | ₩102,419 | ₩102,419 | ₩101,537 | ₩101,871 | -0.53% | 14.1만 |
|---|
| 2026.04.28 | ₩102,980 | ₩102,980 | ₩102,486 | ₩102,873 | -0.10% | 6.8만 |
|---|
| 2026.04.27 | ₩103,260 | ₩103,514 | ₩102,860 | ₩102,913 | -0.34% | 9.2만 |
|---|
| 2026.04.24 | ₩103,060 | ₩103,394 | ₩102,638 | ₩103,274 | +0.21% | 6.1만 |
|---|
| 2026.04.23 | ₩103,447 | ₩103,808 | ₩102,132 | ₩103,100 | -0.34% | 6.1만 |
|---|
| 2026.04.22 | ₩104,155 | ₩104,155 | ₩103,525 | ₩103,634 | -0.50% | 4만 |
|---|
| 2026.04.21 | ₩105,010 | ₩105,010 | ₩103,287 | ₩103,301 | -1.63% | 7.3만 |
|---|
| 2026.04.20 | ₩105,411 | ₩105,525 | ₩104,957 | ₩105,465 | +0.05% | 12.7만 |
|---|
| 2026.04.17 | ₩106,026 | ₩106,305 | ₩105,745 | ₩105,919 | -0.10% | 6.8만 |
|---|
| 2026.04.16 | ₩105,411 | ₩105,411 | ₩104,703 | ₩105,024 | -0.37% | 5.5만 |
|---|
| 2026.04.15 | ₩105,531 | ₩105,531 | ₩105,010 | ₩105,224 | -0.29% | 5.3만 |
|---|
| 2026.04.14 | ₩105,839 | ₩105,986 | ₩105,518 | ₩105,825 | -0.01% | 5만 |
|---|
| 2026.04.13 | ₩104,049 | ₩105,358 | ₩103,895 | ₩105,358 | +1.26% | 6.6만 |
|---|
| 2026.04.10 | ₩104,970 | ₩105,224 | ₩104,516 | ₩104,850 | -0.11% | 5만 |
|---|
| 2026.04.09 | ₩103,781 | ₩104,941 | ₩103,781 | ₩104,556 | +0.75% | 5.5만 |
|---|
| 2026.04.08 | ₩104,757 | ₩104,757 | ₩103,915 | ₩104,690 | -0.06% | 11.6만 |
|---|
| 2026.04.07 | ₩100,709 | ₩101,430 | ₩99,894 | ₩101,323 | +0.61% | 6.3만 |
|---|
| 2026.04.06 | ₩101,056 | ₩101,481 | ₩100,762 | ₩101,377 | +0.32% | 5.6만 |
|---|
| 2026.04.02 | ₩99,413 | ₩101,056 | ₩99,226 | ₩100,883 | +1.48% | 11.6만 |
|---|
| 2026.04.01 | ₩101,257 | ₩101,724 | ₩100,829 | ₩101,257 | 0.00% | 24.1만 |
|---|
| 2026.03.31 | ₩98,665 | ₩99,968 | ₩98,211 | ₩99,961 | +1.31% | 13만 |
|---|
| 2026.03.30 | ₩97,677 | ₩97,904 | ₩96,434 | ₩96,929 | -0.77% | 25만 |
|---|
| 2026.03.27 | ₩96,995 | ₩97,957 | ₩96,548 | ₩96,755 | -0.25% | 7.2만 |
|---|
| 2026.03.26 | ₩98,264 | ₩98,879 | ₩97,396 | ₩97,423 | -0.86% | 6.5만 |
|---|
| 2026.03.25 | ₩99,266 | ₩99,640 | ₩98,927 | ₩99,320 | +0.05% | 5.3만 |
|---|
| 2026.03.24 | ₩96,902 | ₩98,304 | ₩96,803 | ₩97,757 | +0.88% | 9.4만 |
|---|
| 2026.03.23 | ₩97,369 | ₩98,852 | ₩96,943 | ₩97,864 | +0.51% | 11.6만 |
|---|
| 2026.03.20 | ₩98,011 | ₩98,011 | ₩95,379 | ₩95,860 | -2.19% | 6.1만 |
|---|
| 2026.03.19 | ₩97,116 | ₩98,919 | ₩96,915 | ₩98,385 | +1.31% | 6만 |
|---|
| 2026.03.18 | ₩99,934 | ₩99,934 | ₩98,772 | ₩98,866 | -1.07% | 12만 |
|---|
| 2026.03.17 | ₩100,669 | ₩100,856 | ₩100,161 | ₩100,295 | -0.37% | 11.4만 |
|---|
| 2026.03.16 | ₩99,373 | ₩100,001 | ₩99,213 | ₩99,720 | +0.35% | 8.9만 |
|---|
| 2026.03.13 | ₩99,801 | ₩99,948 | ₩98,171 | ₩98,211 | -1.59% | 7.1만 |
|---|
| 2026.03.12 | ₩100,522 | ₩100,522 | ₩99,194 | ₩99,801 | -0.72% | 7.9만 |
|---|
| 2026.03.11 | ₩100,923 | ₩101,397 | ₩100,522 | ₩101,323 | +0.40% | 10.5만 |
|---|
| 2026.03.10 | ₩101,577 | ₩102,472 | ₩100,990 | ₩101,070 | -0.50% | 10.4만 |
|---|
| 2026.03.09 | ₩99,079 | ₩101,056 | ₩98,104 | ₩100,789 | +1.73% | 14.2만 |
|---|
| 2026.03.06 | ₩99,921 | ₩100,843 | ₩99,272 | ₩100,509 | +0.59% | 9.8만 |
|---|
| 2026.03.05 | ₩102,245 | ₩102,432 | ₩100,402 | ₩101,377 | -0.85% | 6.6만 |
|---|
| 2026.03.04 | ₩103,194 | ₩103,634 | ₩102,633 | ₩103,621 | +0.41% | 7.7만 |
|---|
| 2026.03.03 | ₩101,671 | ₩102,846 | ₩100,268 | ₩102,606 | +0.92% | 12.2만 |
|---|
| 2026.03.02 | ₩105,999 | ₩106,346 | ₩105,424 | ₩106,066 | +0.06% | 8.3만 |
|---|
| 2026.02.27 | ₩107,896 | ₩107,936 | ₩107,395 | ₩107,589 | -0.28% | 6.8만 |
|---|
| 2026.02.26 | ₩107,388 | ₩107,562 | ₩106,707 | ₩107,535 | +0.14% | 14.9만 |
|---|
| 2026.02.25 | ₩107,535 | ₩107,776 | ₩107,014 | ₩107,575 | +0.04% | 6.8만 |
|---|
| 2026.02.24 | ₩106,400 | ₩107,118 | ₩106,226 | ₩106,921 | +0.49% | 5.4만 |
|---|
| 2026.02.23 | ₩106,961 | ₩107,281 | ₩106,381 | ₩106,800 | -0.15% | 6만 |
|---|
| 2026.02.20 | ₩105,852 | ₩106,734 | ₩105,745 | ₩106,734 | +0.83% | 9.5만 |
|---|
| 2026.02.19 | ₩105,264 | ₩105,852 | ₩105,157 | ₩105,852 | +0.56% | 6.5만 |
|---|
| 2026.02.18 | ₩105,919 | ₩106,313 | ₩105,578 | ₩105,865 | -0.05% | 5.5만 |
|---|
| 2026.02.17 | ₩104,877 | ₩105,732 | ₩104,196 | ₩105,612 | +0.70% | 6.5만 |
|---|
| 2026.02.13 | ₩104,997 | ₩105,665 | ₩104,596 | ₩105,558 | +0.53% | 4.9만 |
|---|
| 2026.02.12 | ₩106,413 | ₩106,493 | ₩104,743 | ₩105,117 | -1.22% | 7.8만 |
|---|
| 2026.02.11 | ₩105,839 | ₩106,333 | ₩105,211 | ₩106,119 | +0.27% | 9.6만 |
|---|
| 2026.02.10 | ₩105,718 | ₩105,718 | ₩105,171 | ₩105,358 | -0.34% | 9.2만 |
|---|
| 2026.02.09 | ₩104,302 | ₩105,331 | ₩104,209 | ₩105,278 | +0.93% | 10.8만 |
|---|
| 2026.02.06 | ₩102,699 | ₩103,634 | ₩102,699 | ₩103,634 | +0.91% | 4.7만 |
|---|
| 2026.02.05 | ₩102,072 | ₩102,273 | ₩101,203 | ₩101,283 | -0.77% | 14.5만 |
|---|
| 2026.02.04 | ₩103,648 | ₩103,817 | ₩102,726 | ₩103,247 | -0.39% | 8.7만 |
|---|
| 2026.02.03 | ₩101,524 | ₩102,259 | ₩101,303 | ₩102,245 | +0.71% | 8.4만 |
|---|
| 2026.02.02 | ₩100,415 | ₩101,243 | ₩100,415 | ₩101,183 | +0.76% | 7.6만 |
|---|
| 2026.01.30 | ₩101,631 | ₩101,631 | ₩100,148 | ₩100,696 | -0.92% | 11.1만 |
|---|
| 2026.01.29 | ₩103,020 | ₩103,020 | ₩101,096 | ₩102,312 | -0.69% | 4.4만 |
|---|
| 2026.01.28 | ₩101,818 | ₩101,818 | ₩100,856 | ₩101,404 | -0.41% | 10.2만 |
|---|
| 2026.01.27 | ₩101,430 | ₩102,325 | ₩101,430 | ₩102,165 | +0.72% | 10.9만 |
|---|
| 2026.01.26 | ₩100,709 | ₩101,056 | ₩100,489 | ₩100,575 | -0.13% | 8.1만 |
|---|
| 2026.01.23 | ₩99,226 | ₩100,107 | ₩99,053 | ₩99,974 | +0.75% | 4.4만 |
|---|
| 2026.01.22 | ₩99,346 | ₩99,487 | ₩98,979 | ₩99,306 | -0.04% | 7.1만 |
|---|
| 2026.01.21 | ₩98,251 | ₩99,041 | ₩97,904 | ₩98,852 | +0.61% | 9.1만 |
|---|
| 2026.01.20 | ₩97,890 | ₩98,238 | ₩97,443 | ₩97,703 | -0.19% | 5.8만 |
|---|
| 2026.01.16 | ₩98,505 | ₩98,612 | ₩98,104 | ₩98,545 | +0.04% | 7.1만 |
|---|
| 2026.01.15 | ₩98,451 | ₩98,624 | ₩98,218 | ₩98,291 | -0.16% | 12.1만 |
|---|
| 2026.01.14 | ₩98,345 | ₩98,518 | ₩98,158 | ₩98,411 | +0.07% | 8.9만 |
|---|
| 2026.01.13 | ₩97,824 | ₩97,944 | ₩97,570 | ₩97,837 | +0.01% | 8.2만 |
|---|
| 2026.01.12 | ₩97,703 | ₩98,182 | ₩97,703 | ₩98,064 | +0.37% | 5.4만 |
|---|
| 2026.01.09 | ₩97,102 | ₩97,436 | ₩97,022 | ₩97,436 | +0.34% | 4.5만 |
|---|
| 2026.01.08 | ₩96,327 | ₩96,915 | ₩96,154 | ₩96,915 | +0.61% | 4.4만 |
|---|
| 2026.01.07 | ₩96,995 | ₩96,995 | ₩96,474 | ₩96,675 | -0.33% | 10.9만 |
|---|
| 2026.01.06 | ₩97,543 | ₩97,570 | ₩97,129 | ₩97,209 | -0.34% | 5.9만 |
|---|
| 2026.01.05 | ₩96,341 | ₩97,267 | ₩96,287 | ₩97,216 | +0.91% | 6.9만 |
|---|
| 2026.01.02 | ₩95,913 | ₩96,227 | ₩95,726 | ₩96,227 | +0.33% | 7.4만 |
|---|
| 2025.12.31 | ₩95,499 | ₩95,499 | ₩95,018 | ₩95,152 | -0.36% | 6.1만 |
|---|
| 2025.12.30 | ₩95,673 | ₩95,885 | ₩95,526 | ₩95,579 | -0.10% | 15.3만 |
|---|
| 2025.12.29 | ₩95,352 | ₩95,446 | ₩95,045 | ₩95,312 | -0.04% | 9.2만 |
|---|
| 2025.12.26 | ₩95,753 | ₩95,806 | ₩95,539 | ₩95,700 | -0.06% | 3.8만 |
|---|
| 2025.12.24 | ₩95,553 | ₩95,706 | ₩95,506 | ₩95,673 | +0.13% | 2.2만 |
|---|
| 2025.12.23 | ₩95,366 | ₩95,680 | ₩95,326 | ₩95,660 | +0.31% | 5.6만 |
|---|
| 2025.12.22 | ₩95,032 | ₩95,247 | ₩94,885 | ₩95,205 | +0.18% | 6.5만 |
|---|
| 2025.12.19 | ₩94,471 | ₩94,952 | ₩94,471 | ₩94,618 | +0.16% | 7.6만 |
|---|
| 2025.12.18 | ₩94,163 | ₩94,484 | ₩93,837 | ₩93,936 | -0.24% | 12만 |
|---|
| 2025.12.17 | ₩94,003 | ₩94,083 | ₩93,415 | ₩93,502 | -0.53% | 6.5만 |
|---|
| 2025.12.16 | ₩94,284 | ₩94,284 | ₩93,549 | ₩94,110 | -0.18% | 7.8만 |
|---|
| 2025.12.15 | ₩96,167 | ₩96,167 | ₩95,490 | ₩95,780 | -0.40% | 5.6만 |
|---|
| 2025.12.12 | ₩95,686 | ₩95,863 | ₩94,871 | ₩95,299 | -0.40% | 5.9만 |
|---|
| 2025.12.11 | ₩95,272 | ₩95,753 | ₩95,125 | ₩95,633 | +0.38% | 5.1만 |
|---|
| 2025.12.10 | ₩94,297 | ₩95,045 | ₩93,863 | ₩94,898 | +0.64% | 4.6만 |
|---|
| 2025.12.09 | ₩93,869 | ₩94,016 | ₩93,661 | ₩93,723 | -0.16% | 2.4만 |
|---|
| 2025.12.08 | ₩94,177 | ₩94,177 | ₩93,642 | ₩93,729 | -0.48% | 2.9만 |
|---|
| 2025.12.05 | ₩94,056 | ₩94,357 | ₩93,831 | ₩93,896 | -0.17% | 6.8만 |
|---|
| 2025.12.04 | ₩94,123 | ₩94,244 | ₩93,776 | ₩93,923 | -0.21% | 4.3만 |
|---|
| 2025.12.03 | ₩93,495 | ₩93,776 | ₩93,362 | ₩93,696 | +0.21% | 4.3만 |
|---|
| 2025.12.02 | ₩93,255 | ₩93,255 | ₩92,886 | ₩93,228 | -0.03% | 4.1만 |
|---|
| 2025.12.01 | ₩93,175 | ₩93,322 | ₩92,928 | ₩92,961 | -0.23% | 3만 |
|---|
| 2025.11.28 | ₩92,961 | ₩93,268 | ₩92,814 | ₩93,202 | +0.26% | 1.9만 |
|---|
| 2025.11.26 | ₩92,160 | ₩92,901 | ₩92,160 | ₩92,801 | +0.70% | 3.6만 |
|---|
| 2025.11.25 | ₩91,331 | ₩91,794 | ₩91,051 | ₩91,620 | +0.32% | 3.9만 |
|---|
| 2025.11.24 | ₩90,249 | ₩90,663 | ₩90,102 | ₩90,557 | +0.34% | 5.1만 |
|---|
| 2025.11.21 | ₩89,889 | ₩90,518 | ₩89,528 | ₩90,383 | +0.55% | 4.6만 |
|---|
| 2025.11.20 | ₩91,251 | ₩91,251 | ₩89,147 | ₩89,147 | -2.31% | 5.2만 |
|---|
| 2025.11.19 | ₩90,677 | ₩90,944 | ₩90,156 | ₩90,463 | -0.24% | 6.4만 |
|---|
| 2025.11.18 | ₩90,476 | ₩90,931 | ₩90,129 | ₩90,623 | +0.16% | 5.1만 |
|---|
| 2025.11.17 | ₩92,066 | ₩92,320 | ₩91,211 | ₩91,478 | -0.64% | 7.4만 |
|---|
| 2025.11.14 | ₩92,133 | ₩92,714 | ₩91,866 | ₩92,480 | +0.38% | 5.6만 |
|---|
| 2025.11.13 | ₩93,629 | ₩93,642 | ₩92,574 | ₩92,681 | -1.01% | 7만 |
|---|
| 2025.11.12 | ₩93,215 | ₩93,744 | ₩93,215 | ₩93,589 | +0.40% | 5.4만 |
|---|
| 2025.11.11 | ₩92,467 | ₩92,974 | ₩92,467 | ₩92,801 | +0.36% | 2.2만 |
|---|
| 2025.11.10 | ₩91,772 | ₩92,373 | ₩91,625 | ₩92,320 | +0.60% | 3.9만 |
|---|
| 2025.11.07 | ₩90,169 | ₩90,996 | ₩90,062 | ₩90,985 | +0.91% | 4.1만 |
|---|
| 2025.11.06 | ₩90,610 | ₩90,810 | ₩90,328 | ₩90,510 | -0.11% | 3.7만 |
|---|
| 2025.11.05 | ₩89,969 | ₩90,650 | ₩89,969 | ₩90,396 | +0.48% | 10.5만 |
|---|
| 2025.11.04 | ₩89,715 | ₩90,169 | ₩89,635 | ₩89,728 | +0.01% | 5만 |
|---|
| 2025.11.03 | ₩90,797 | ₩90,864 | ₩90,530 | ₩90,757 | -0.04% | 3.9만 |
|---|
| 2025.10.31 | ₩91,037 | ₩91,037 | ₩90,503 | ₩90,770 | -0.29% | 4만 |
|---|
| 2025.10.30 | ₩90,730 | ₩91,406 | ₩90,730 | ₩91,131 | +0.44% | 4.7만 |
|---|
| 2025.10.29 | ₩91,745 | ₩91,970 | ₩90,964 | ₩91,271 | -0.52% | 9만 |
|---|
| 2025.10.28 | ₩91,425 | ₩91,759 | ₩91,238 | ₩91,552 | +0.14% | 5.5만 |
|---|
| 2025.10.27 | ₩91,639 | ₩91,692 | ₩91,465 | ₩91,692 | +0.06% | 3.4만 |
|---|
| 2025.10.24 | ₩91,158 | ₩91,265 | ₩91,016 | ₩91,118 | -0.04% | 4.8만 |
|---|
| 2025.10.23 | ₩90,904 | ₩91,171 | ₩90,824 | ₩91,024 | +0.13% | 7.2만 |
|---|
| 2025.10.22 | ₩90,169 | ₩90,530 | ₩89,942 | ₩90,476 | +0.34% | 4.5만 |
|---|
| 2025.10.21 | ₩90,690 | ₩90,690 | ₩90,156 | ₩90,209 | -0.53% | 5.5만 |
|---|
| 2025.10.20 | ₩90,864 | ₩91,198 | ₩90,784 | ₩91,198 | +0.37% | 5.3만 |
|---|
| 2025.10.17 | ₩90,249 | ₩90,456 | ₩89,862 | ₩90,410 | +0.18% | 8.4만 |
|---|
| 2025.10.16 | ₩90,517 | ₩90,717 | ₩89,942 | ₩90,450 | -0.07% | 5.6만 |
|---|
| 2025.10.15 | ₩90,183 | ₩90,390 | ₩89,736 | ₩90,155 | -0.03% | 3.7만 |
|---|
| 2025.10.14 | ₩88,726 | ₩90,129 | ₩88,726 | ₩89,780 | +1.19% | 5만 |
|---|
| 2025.10.13 | ₩89,101 | ₩89,560 | ₩89,007 | ₩89,436 | +0.38% | 1.3만 |
|---|
| 2025.10.10 | ₩89,875 | ₩89,962 | ₩88,610 | ₩88,686 | -1.32% | 2.8만 |
|---|