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 | ₩105,218 | ₩105,445 | ₩105,058 | ₩105,445 | +0.22% | 7.2만 |
| 2026.10.08 | ₩104,684 | ₩105,085 | ₩104,244 | ₩105,085 | +0.38% | 28.3만 |
| 2026.10.07 | ₩105,125 | ₩105,158 | ₩104,751 | ₩105,045 | -0.08% | 13.2만 |
| 2026.10.06 | ₩106,153 | ₩106,594 | ₩106,099 | ₩106,193 | +0.04% | 7.2만 |
| 2026.10.05 | ₩105,726 | ₩106,213 | ₩105,178 | ₩106,166 | +0.42% | 13.2만 |
| 2026.10.02 | ₩105,672 | ₩106,098 | ₩105,338 | ₩106,073 | +0.38% | 8.6만 |
| 2026.10.01 | ₩105,579 | ₩105,632 | ₩104,604 | ₩105,098 | -0.46% | 9.6만 |
| 2026.09.30 | ₩107,394 | ₩107,394 | ₩106,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,286 |
| -1.03% |
| 10.4만 |
| 2026.09.29 | ₩107,287 | ₩107,287 | ₩106,380 | ₩106,900 | -0.36% | 8.8만 |
|---|
| 2026.09.28 | ₩107,981 | ₩108,224 | ₩107,541 | ₩107,874 | -0.10% | 6만 |
|---|
| 2026.09.25 | ₩108,075 | ₩108,508 | ₩107,741 | ₩108,502 | +0.40% | 4.8만 |
|---|
| 2026.09.24 | ₩107,661 | ₩107,794 | ₩107,060 | ₩107,608 | -0.05% | 10.8만 |
|---|
| 2026.09.23 | ₩108,488 | ₩108,488 | ₩107,541 | ₩107,808 | -0.63% | 10.5만 |
|---|
| 2026.09.22 | ₩109,516 | ₩109,670 | ₩108,902 | ₩109,490 | -0.02% | 10.1만 |
|---|
| 2026.09.21 | ₩109,543 | ₩109,543 | ₩108,982 | ₩109,263 | -0.26% | 11.1만 |
|---|
| 2026.09.18 | ₩108,569 | ₩108,729 | ₩108,248 | ₩108,609 | +0.04% | 10.3만 |
|---|
| 2026.09.17 | ₩109,957 | ₩110,117 | ₩109,823 | ₩109,903 | -0.05% | 9.3만 |
|---|
| 2026.09.16 | ₩109,903 | ₩109,917 | ₩108,115 | ₩108,689 | -1.11% | 9만 |
|---|
| 2026.09.15 | ₩109,356 | ₩109,516 | ₩109,036 | ₩109,409 | +0.05% | 5.4만 |
|---|
| 2026.09.14 | ₩109,636 | ₩110,144 | ₩109,269 | ₩109,690 | +0.05% | 6.4만 |
|---|
| 2026.09.11 | ₩110,637 | ₩110,637 | ₩110,210 | ₩110,424 | -0.19% | 5.7만 |
|---|
| 2026.09.10 | ₩109,663 | ₩109,770 | ₩109,102 | ₩109,343 | -0.29% | 13.4만 |
|---|
| 2026.09.09 | ₩110,704 | ₩110,784 | ₩110,063 | ₩110,104 | -0.54% | 8.6만 |
|---|
| 2026.09.08 | ₩111,318 | ₩111,478 | ₩110,731 | ₩110,838 | -0.43% | 5.7만 |
|---|
| 2026.09.04 | ₩111,358 | ₩111,852 | ₩111,251 | ₩111,638 | +0.25% | 7.3만 |
|---|
| 2026.09.03 | ₩111,518 | ₩112,039 | ₩111,291 | ₩111,905 | +0.35% | 9.7만 |
|---|
| 2026.09.02 | ₩110,144 | ₩110,517 | ₩109,983 | ₩110,397 | +0.23% | 10.4만 |
|---|
| 2026.09.01 | ₩110,290 | ₩110,624 | ₩109,687 | ₩109,930 | -0.33% | 5.6만 |
|---|
| 2026.08.31 | ₩111,105 | ₩111,198 | ₩110,357 | ₩110,597 | -0.46% | 9.4만 |
|---|
| 2026.08.28 | ₩111,558 | ₩111,612 | ₩110,533 | ₩110,784 | -0.69% | 6.9만 |
|---|
| 2026.08.27 | ₩111,278 | ₩111,278 | ₩110,744 | ₩111,131 | -0.13% | 6.7만 |
|---|
| 2026.08.26 | ₩111,852 | ₩111,999 | ₩111,478 | ₩111,545 | -0.27% | 4.9만 |
|---|
| 2026.08.25 | ₩111,692 | ₩112,028 | ₩111,484 | ₩111,972 | +0.25% | 8.3만 |
|---|
| 2026.08.24 | ₩111,358 | ₩111,478 | ₩111,198 | ₩111,318 | -0.04% | 5.8만 |
|---|
| 2026.08.21 | ₩111,572 | ₩111,632 | ₩111,265 | ₩111,452 | -0.11% | 13.3만 |
|---|
| 2026.08.20 | ₩110,531 | ₩110,844 | ₩110,304 | ₩110,557 | +0.02% | 8만 |
|---|
| 2026.08.19 | ₩110,971 | ₩111,165 | ₩110,411 | ₩110,718 | -0.23% | 8.5만 |
|---|
| 2026.08.18 | ₩110,624 | ₩110,984 | ₩110,063 | ₩110,077 | -0.49% | 15.6만 |
|---|
| 2026.08.17 | ₩111,038 | ₩111,267 | ₩110,824 | ₩110,891 | -0.13% | 7.4만 |
|---|
| 2026.08.14 | ₩110,878 | ₩111,198 | ₩110,830 | ₩110,984 | +0.10% | 4.8만 |
|---|
| 2026.08.13 | ₩110,677 | ₩110,677 | ₩110,337 | ₩110,517 | -0.14% | 7만 |
|---|
| 2026.08.12 | ₩110,811 | ₩110,851 | ₩110,451 | ₩110,664 | -0.13% | 8.6만 |
|---|
| 2026.08.11 | ₩110,531 | ₩110,671 | ₩110,050 | ₩110,224 | -0.28% | 6.7만 |
|---|
| 2026.08.10 | ₩110,224 | ₩110,384 | ₩110,097 | ₩110,304 | +0.07% | 9.4만 |
|---|
| 2026.08.07 | ₩110,571 | ₩110,731 | ₩110,304 | ₩110,611 | +0.04% | 23.1만 |
|---|
| 2026.08.06 | ₩109,797 | ₩110,114 | ₩109,383 | ₩109,476 | -0.29% | 9.8만 |
|---|
| 2026.08.05 | ₩109,770 | ₩109,797 | ₩109,209 | ₩109,223 | -0.50% | 12.6만 |
|---|
| 2026.08.04 | ₩108,462 | ₩109,076 | ₩108,419 | ₩108,889 | +0.39% | 27.8만 |
|---|
| 2026.08.03 | ₩108,035 | ₩108,235 | ₩107,754 | ₩108,168 | +0.12% | 15.9만 |
|---|
| 2026.07.31 | ₩107,808 | ₩107,968 | ₩106,733 | ₩107,728 | -0.07% | 7.4만 |
|---|
| 2026.07.30 | ₩107,247 | ₩108,448 | ₩107,134 | ₩108,342 | +1.02% | 18.6만 |
|---|
| 2026.07.29 | ₩106,166 | ₩107,194 | ₩105,419 | ₩105,846 | -0.30% | 11.4만 |
|---|
| 2026.07.28 | ₩105,552 | ₩106,353 | ₩105,445 | ₩106,113 | +0.53% | 6.1만 |
|---|
| 2026.07.27 | ₩106,513 | ₩106,604 | ₩105,645 | ₩106,139 | -0.35% | 15.5만 |
|---|
| 2026.07.24 | ₩105,579 | ₩106,126 | ₩105,539 | ₩105,726 | +0.14% | 9.9만 |
|---|
| 2026.07.23 | ₩105,165 | ₩105,485 | ₩104,845 | ₩105,125 | -0.04% | 12.9만 |
|---|
| 2026.07.22 | ₩106,233 | ₩106,526 | ₩106,086 | ₩106,086 | -0.14% | 8.4만 |
|---|
| 2026.07.21 | ₩105,005 | ₩105,639 | ₩104,771 | ₩105,512 | +0.48% | 8.3만 |
|---|
| 2026.07.20 | ₩104,778 | ₩104,778 | ₩104,044 | ₩104,111 | -0.64% | 35.1만 |
|---|
| 2026.07.17 | ₩104,231 | ₩104,965 | ₩104,044 | ₩104,858 | +0.60% | 8.9만 |
|---|
| 2026.07.16 | ₩105,045 | ₩105,448 | ₩104,845 | ₩105,072 | +0.03% | 10.7만 |
|---|
| 2026.07.15 | ₩105,659 | ₩106,073 | ₩105,152 | ₩105,912 | +0.24% | 8.3만 |
|---|
| 2026.07.14 | ₩105,659 | ₩106,073 | ₩105,258 | ₩105,365 | -0.28% | 8.9만 |
|---|
| 2026.07.13 | ₩105,045 | ₩105,045 | ₩104,364 | ₩104,458 | -0.56% | 7.9만 |
|---|
| 2026.07.10 | ₩104,831 | ₩105,278 | ₩104,538 | ₩105,178 | +0.33% | 5.6만 |
|---|
| 2026.07.09 | ₩104,004 | ₩104,587 | ₩104,004 | ₩104,377 | +0.36% | 9.8만 |
|---|
| 2026.07.08 | ₩103,710 | ₩103,990 | ₩102,944 | ₩103,977 | +0.26% | 10.1만 |
|---|
| 2026.07.07 | ₩105,499 | ₩105,572 | ₩104,491 | ₩104,805 | -0.66% | 8.1만 |
|---|
| 2026.07.06 | ₩105,338 | ₩105,792 | ₩105,192 | ₩105,766 | +0.41% | 7.2만 |
|---|
| 2026.07.02 | ₩104,831 | ₩105,285 | ₩104,004 | ₩104,671 | -0.15% | 6.8만 |
|---|
| 2026.07.01 | ₩102,856 | ₩103,390 | ₩102,709 | ₩103,016 | +0.16% | 8.4만 |
|---|
| 2026.06.30 | ₩103,243 | ₩103,456 | ₩102,881 | ₩103,336 | +0.09% | 11만 |
|---|
| 2026.06.29 | ₩103,123 | ₩103,270 | ₩102,395 | ₩103,203 | +0.08% | 10.2만 |
|---|
| 2026.06.26 | ₩102,842 | ₩103,270 | ₩102,629 | ₩102,842 | 0.00% | 15.4만 |
|---|
| 2026.06.25 | ₩103,483 | ₩103,763 | ₩103,016 | ₩103,350 | -0.13% | 6.5만 |
|---|
| 2026.06.24 | ₩102,642 | ₩102,842 | ₩102,228 | ₩102,602 | -0.04% | 7.9만 |
|---|
| 2026.06.23 | ₩103,416 | ₩103,737 | ₩103,156 | ₩103,430 | +0.01% | 12.4만 |
|---|
| 2026.06.22 | ₩105,178 | ₩105,405 | ₩104,925 | ₩105,192 | +0.01% | 7.1만 |
|---|
| 2026.06.18 | ₩105,365 | ₩105,365 | ₩104,791 | ₩104,965 | -0.38% | 9.3만 |
|---|
| 2026.06.17 | ₩106,513 | ₩106,793 | ₩104,805 | ₩105,031 | -1.39% | 8.7만 |
|---|
| 2026.06.16 | ₩106,340 | ₩106,486 | ₩106,045 | ₩106,179 | -0.15% | 6.3만 |
|---|
| 2026.06.15 | ₩106,420 | ₩106,484 | ₩105,679 | ₩105,806 | -0.58% | 7.6만 |
|---|
| 2026.06.12 | ₩104,604 | ₩105,325 | ₩104,244 | ₩105,218 | +0.59% | 7.2만 |
|---|
| 2026.06.11 | ₩102,682 | ₩104,604 | ₩102,462 | ₩104,604 | +1.87% | 8.4만 |
|---|
| 2026.06.10 | ₩102,469 | ₩102,896 | ₩101,755 | ₩101,775 | -0.68% | 9.2만 |
|---|
| 2026.06.09 | ₩104,111 | ₩104,137 | ₩101,721 | ₩102,963 | -1.10% | 7만 |
|---|
| 2026.06.08 | ₩104,751 | ₩104,858 | ₩104,125 | ₩104,364 | -0.37% | 12.8만 |
|---|
| 2026.06.05 | ₩105,886 | ₩105,886 | ₩103,543 | ₩103,817 | -1.95% | 8.8만 |
|---|
| 2026.06.04 | ₩106,353 | ₩106,566 | ₩106,113 | ₩106,393 | +0.04% | 8만 |
|---|
| 2026.06.03 | ₩106,233 | ₩106,338 | ₩105,786 | ₩105,872 | -0.34% | 3.9만 |
|---|
| 2026.06.02 | ₩106,019 | ₩106,753 | ₩106,019 | ₩106,713 | +0.65% | 5.1만 |
|---|
| 2026.06.01 | ₩105,832 | ₩106,219 | ₩105,312 | ₩105,886 | +0.05% | 15.5만 |
|---|
| 2026.05.29 | ₩106,700 | ₩107,114 | ₩106,409 | ₩106,566 | -0.13% | 7.7만 |
|---|
| 2026.05.28 | ₩105,832 | ₩106,525 | ₩105,519 | ₩106,206 | +0.35% | 7.3만 |
|---|
| 2026.05.27 | ₩106,620 | ₩106,620 | ₩106,193 | ₩106,366 | -0.24% | 6.3만 |
|---|
| 2026.05.26 | ₩106,873 | ₩107,287 | ₩106,580 | ₩106,913 | +0.04% | 7.8만 |
|---|
| 2026.05.22 | ₩105,859 | ₩105,899 | ₩105,325 | ₩105,605 | -0.24% | 8만 |
|---|
| 2026.05.21 | ₩105,112 | ₩106,126 | ₩104,598 | ₩105,792 | +0.65% | 227.2만 |
|---|
| 2026.05.20 | ₩104,244 | ₩105,752 | ₩104,111 | ₩105,605 | +1.31% | 135.9만 |
|---|
| 2026.05.19 | ₩104,444 | ₩104,591 | ₩103,830 | ₩104,151 | -0.28% | 60.6만 |
|---|
| 2026.05.18 | ₩104,858 | ₩105,118 | ₩104,397 | ₩104,978 | +0.11% | 133.3만 |
|---|
| 2026.05.15 | ₩104,431 | ₩104,431 | ₩103,924 | ₩104,191 | -0.23% | 6.6만 |
|---|
| 2026.05.14 | ₩106,126 | ₩106,166 | ₩105,759 | ₩105,832 | -0.28% | 18만 |
|---|
| 2026.05.13 | ₩105,485 | ₩106,126 | ₩105,485 | ₩106,126 | +0.61% | 10.1만 |
|---|
| 2026.05.12 | ₩105,178 | ₩105,565 | ₩104,498 | ₩105,499 | +0.30% | 6.7만 |
|---|
| 2026.05.11 | ₩105,645 | ₩105,964 | ₩105,552 | ₩105,779 | +0.13% | 5.2만 |
|---|
| 2026.05.08 | ₩105,472 | ₩105,497 | ₩104,978 | ₩105,472 | 0.00% | 5.1만 |
|---|
| 2026.05.07 | ₩106,073 | ₩106,099 | ₩104,471 | ₩104,564 | -1.42% | 9.5만 |
|---|
| 2026.05.06 | ₩105,512 | ₩106,006 | ₩105,512 | ₩105,952 | +0.42% | 16.7만 |
|---|
| 2026.05.05 | ₩103,470 | ₩103,777 | ₩103,151 | ₩103,670 | +0.19% | 6만 |
|---|
| 2026.05.04 | ₩103,096 | ₩103,336 | ₩102,215 | ₩102,469 | -0.61% | 9만 |
|---|
| 2026.05.01 | ₩104,377 | ₩104,411 | ₩103,763 | ₩103,870 | -0.49% | 6.8만 |
|---|
| 2026.04.30 | ₩103,083 | ₩104,458 | ₩102,923 | ₩104,284 | +1.17% | 7.7만 |
|---|
| 2026.04.29 | ₩102,335 | ₩102,335 | ₩101,454 | ₩101,788 | -0.53% | 14.1만 |
|---|
| 2026.04.28 | ₩102,896 | ₩102,896 | ₩102,402 | ₩102,789 | -0.10% | 6.8만 |
|---|
| 2026.04.27 | ₩103,176 | ₩103,430 | ₩102,776 | ₩102,829 | -0.34% | 9.2만 |
|---|
| 2026.04.24 | ₩102,976 | ₩103,310 | ₩102,554 | ₩103,190 | +0.21% | 6.1만 |
|---|
| 2026.04.23 | ₩103,363 | ₩103,723 | ₩102,048 | ₩103,016 | -0.34% | 6.1만 |
|---|
| 2026.04.22 | ₩104,070 | ₩104,070 | ₩103,440 | ₩103,550 | -0.50% | 4만 |
|---|
| 2026.04.21 | ₩104,925 | ₩104,925 | ₩103,203 | ₩103,216 | -1.63% | 7.3만 |
|---|
| 2026.04.20 | ₩105,325 | ₩105,439 | ₩104,871 | ₩105,379 | +0.05% | 12.7만 |
|---|
| 2026.04.17 | ₩105,939 | ₩106,218 | ₩105,659 | ₩105,832 | -0.10% | 6.8만 |
|---|
| 2026.04.16 | ₩105,325 | ₩105,325 | ₩104,618 | ₩104,938 | -0.37% | 5.5만 |
|---|
| 2026.04.15 | ₩105,445 | ₩105,445 | ₩104,925 | ₩105,138 | -0.29% | 5.3만 |
|---|
| 2026.04.14 | ₩105,752 | ₩105,899 | ₩105,432 | ₩105,739 | -0.01% | 5만 |
|---|
| 2026.04.13 | ₩103,964 | ₩105,272 | ₩103,810 | ₩105,272 | +1.26% | 6.6만 |
|---|
| 2026.04.10 | ₩104,885 | ₩105,138 | ₩104,431 | ₩104,765 | -0.11% | 5만 |
|---|
| 2026.04.09 | ₩103,697 | ₩104,855 | ₩103,697 | ₩104,471 | +0.75% | 5.5만 |
|---|
| 2026.04.08 | ₩104,671 | ₩104,671 | ₩103,830 | ₩104,604 | -0.06% | 11.6만 |
|---|
| 2026.04.07 | ₩100,627 | ₩101,348 | ₩99,813 | ₩101,241 | +0.61% | 6.3만 |
|---|
| 2026.04.06 | ₩100,974 | ₩101,398 | ₩100,680 | ₩101,294 | +0.32% | 5.6만 |
|---|
| 2026.04.02 | ₩99,332 | ₩100,974 | ₩99,145 | ₩100,800 | +1.48% | 11.6만 |
|---|
| 2026.04.01 | ₩101,174 | ₩101,641 | ₩100,747 | ₩101,174 | 0.00% | 24.1만 |
|---|
| 2026.03.31 | ₩98,585 | ₩99,886 | ₩98,131 | ₩99,879 | +1.31% | 13만 |
|---|
| 2026.03.30 | ₩97,597 | ₩97,824 | ₩96,356 | ₩96,849 | -0.77% | 25만 |
|---|
| 2026.03.27 | ₩96,916 | ₩97,877 | ₩96,469 | ₩96,676 | -0.25% | 7.2만 |
|---|
| 2026.03.26 | ₩98,184 | ₩98,798 | ₩97,317 | ₩97,343 | -0.86% | 6.5만 |
|---|
| 2026.03.25 | ₩99,185 | ₩99,559 | ₩98,846 | ₩99,239 | +0.05% | 5.3만 |
|---|
| 2026.03.24 | ₩96,823 | ₩98,224 | ₩96,724 | ₩97,677 | +0.88% | 9.4만 |
|---|
| 2026.03.23 | ₩97,290 | ₩98,772 | ₩96,864 | ₩97,784 | +0.51% | 11.6만 |
|---|
| 2026.03.20 | ₩97,931 | ₩97,931 | ₩95,301 | ₩95,782 | -2.19% | 6.1만 |
|---|
| 2026.03.19 | ₩97,036 | ₩98,838 | ₩96,836 | ₩98,304 | +1.31% | 6만 |
|---|
| 2026.03.18 | ₩99,853 | ₩99,853 | ₩98,691 | ₩98,785 | -1.07% | 12만 |
|---|
| 2026.03.17 | ₩100,587 | ₩100,774 | ₩100,080 | ₩100,213 | -0.37% | 11.4만 |
|---|
| 2026.03.16 | ₩99,292 | ₩99,919 | ₩99,132 | ₩99,639 | +0.35% | 8.9만 |
|---|
| 2026.03.13 | ₩99,719 | ₩99,866 | ₩98,091 | ₩98,131 | -1.59% | 7.1만 |
|---|
| 2026.03.12 | ₩100,440 | ₩100,440 | ₩99,113 | ₩99,719 | -0.72% | 7.9만 |
|---|
| 2026.03.11 | ₩100,840 | ₩101,314 | ₩100,440 | ₩101,241 | +0.40% | 10.5만 |
|---|
| 2026.03.10 | ₩101,494 | ₩102,389 | ₩100,907 | ₩100,987 | -0.50% | 10.4만 |
|---|
| 2026.03.09 | ₩98,998 | ₩100,974 | ₩98,024 | ₩100,707 | +1.73% | 14.2만 |
|---|
| 2026.03.06 | ₩99,839 | ₩100,760 | ₩99,191 | ₩100,427 | +0.59% | 9.8만 |
|---|
| 2026.03.05 | ₩102,162 | ₩102,349 | ₩100,320 | ₩101,294 | -0.85% | 6.6만 |
|---|
| 2026.03.04 | ₩103,109 | ₩103,550 | ₩102,549 | ₩103,537 | +0.41% | 7.7만 |
|---|
| 2026.03.03 | ₩101,588 | ₩102,762 | ₩100,186 | ₩102,522 | +0.92% | 12.2만 |
|---|
| 2026.03.02 | ₩105,912 | ₩106,259 | ₩105,338 | ₩105,979 | +0.06% | 8.3만 |
|---|
| 2026.02.27 | ₩107,808 | ₩107,848 | ₩107,307 | ₩107,501 | -0.28% | 6.8만 |
|---|
| 2026.02.26 | ₩107,301 | ₩107,474 | ₩106,620 | ₩107,447 | +0.14% | 14.9만 |
|---|
| 2026.02.25 | ₩107,447 | ₩107,688 | ₩106,927 | ₩107,487 | +0.04% | 6.8만 |
|---|
| 2026.02.24 | ₩106,313 | ₩107,031 | ₩106,139 | ₩106,833 | +0.49% | 5.4만 |
|---|
| 2026.02.23 | ₩106,873 | ₩107,194 | ₩106,294 | ₩106,713 | -0.15% | 6만 |
|---|
| 2026.02.20 | ₩105,766 | ₩106,647 | ₩105,659 | ₩106,647 | +0.83% | 9.5만 |
|---|
| 2026.02.19 | ₩105,178 | ₩105,766 | ₩105,072 | ₩105,766 | +0.56% | 6.5만 |
|---|
| 2026.02.18 | ₩105,832 | ₩106,226 | ₩105,492 | ₩105,779 | -0.05% | 5.5만 |
|---|
| 2026.02.17 | ₩104,791 | ₩105,645 | ₩104,111 | ₩105,525 | +0.70% | 6.5만 |
|---|
| 2026.02.13 | ₩104,911 | ₩105,579 | ₩104,511 | ₩105,472 | +0.53% | 4.9만 |
|---|
| 2026.02.12 | ₩106,326 | ₩106,406 | ₩104,658 | ₩105,031 | -1.22% | 7.8만 |
|---|
| 2026.02.11 | ₩105,752 | ₩106,246 | ₩105,125 | ₩106,033 | +0.27% | 9.6만 |
|---|
| 2026.02.10 | ₩105,632 | ₩105,632 | ₩105,085 | ₩105,272 | -0.34% | 9.2만 |
|---|
| 2026.02.09 | ₩104,217 | ₩105,245 | ₩104,124 | ₩105,192 | +0.93% | 10.8만 |
|---|
| 2026.02.06 | ₩102,616 | ₩103,550 | ₩102,616 | ₩103,550 | +0.91% | 4.7만 |
|---|
| 2026.02.05 | ₩101,988 | ₩102,190 | ₩101,121 | ₩101,201 | -0.77% | 14.5만 |
|---|
| 2026.02.04 | ₩103,563 | ₩103,733 | ₩102,642 | ₩103,163 | -0.39% | 8.7만 |
|---|
| 2026.02.03 | ₩101,441 | ₩102,175 | ₩101,221 | ₩102,162 | +0.71% | 8.4만 |
|---|
| 2026.02.02 | ₩100,333 | ₩101,161 | ₩100,333 | ₩101,101 | +0.76% | 7.6만 |
|---|
| 2026.01.30 | ₩101,548 | ₩101,548 | ₩100,066 | ₩100,613 | -0.92% | 11.1만 |
|---|
| 2026.01.29 | ₩102,936 | ₩102,936 | ₩101,014 | ₩102,228 | -0.69% | 4.4만 |
|---|
| 2026.01.28 | ₩101,735 | ₩101,735 | ₩100,774 | ₩101,321 | -0.41% | 10.2만 |
|---|
| 2026.01.27 | ₩101,348 | ₩102,242 | ₩101,348 | ₩102,082 | +0.72% | 10.9만 |
|---|
| 2026.01.26 | ₩100,627 | ₩100,974 | ₩100,407 | ₩100,493 | -0.13% | 8.1만 |
|---|
| 2026.01.23 | ₩99,145 | ₩100,025 | ₩98,972 | ₩99,893 | +0.75% | 4.4만 |
|---|
| 2026.01.22 | ₩99,265 | ₩99,406 | ₩98,898 | ₩99,225 | -0.04% | 7.1만 |
|---|
| 2026.01.21 | ₩98,171 | ₩98,960 | ₩97,824 | ₩98,772 | +0.61% | 9.1만 |
|---|
| 2026.01.20 | ₩97,810 | ₩98,158 | ₩97,363 | ₩97,624 | -0.19% | 5.8만 |
|---|
| 2026.01.16 | ₩98,424 | ₩98,531 | ₩98,024 | ₩98,465 | +0.04% | 7.1만 |
|---|
| 2026.01.15 | ₩98,371 | ₩98,543 | ₩98,137 | ₩98,211 | -0.16% | 12.1만 |
|---|
| 2026.01.14 | ₩98,264 | ₩98,438 | ₩98,077 | ₩98,331 | +0.07% | 8.9만 |
|---|
| 2026.01.13 | ₩97,744 | ₩97,864 | ₩97,490 | ₩97,757 | +0.01% | 8.2만 |
|---|
| 2026.01.12 | ₩97,624 | ₩98,101 | ₩97,624 | ₩97,984 | +0.37% | 5.4만 |
|---|
| 2026.01.09 | ₩97,023 | ₩97,357 | ₩96,943 | ₩97,357 | +0.34% | 4.5만 |
|---|
| 2026.01.08 | ₩96,249 | ₩96,836 | ₩96,075 | ₩96,836 | +0.61% | 4.4만 |
|---|
| 2026.01.07 | ₩96,916 | ₩96,916 | ₩96,396 | ₩96,596 | -0.33% | 10.9만 |
|---|
| 2026.01.06 | ₩97,463 | ₩97,490 | ₩97,050 | ₩97,130 | -0.34% | 5.9만 |
|---|
| 2026.01.05 | ₩96,262 | ₩97,187 | ₩96,209 | ₩97,136 | +0.91% | 6.9만 |
|---|
| 2026.01.02 | ₩95,835 | ₩96,149 | ₩95,648 | ₩96,149 | +0.33% | 7.4만 |
|---|
| 2025.12.31 | ₩95,421 | ₩95,421 | ₩94,941 | ₩95,074 | -0.36% | 6.1만 |
|---|
| 2025.12.30 | ₩95,595 | ₩95,807 | ₩95,448 | ₩95,501 | -0.10% | 15.3만 |
|---|
| 2025.12.29 | ₩95,274 | ₩95,368 | ₩94,967 | ₩95,234 | -0.04% | 9.2만 |
|---|
| 2025.12.26 | ₩95,675 | ₩95,728 | ₩95,461 | ₩95,621 | -0.06% | 3.8만 |
|---|
| 2025.12.24 | ₩95,475 | ₩95,628 | ₩95,428 | ₩95,595 | +0.13% | 2.2만 |
|---|
| 2025.12.23 | ₩95,288 | ₩95,601 | ₩95,248 | ₩95,581 | +0.31% | 5.6만 |
|---|
| 2025.12.22 | ₩94,954 | ₩95,169 | ₩94,807 | ₩95,128 | +0.18% | 6.5만 |
|---|
| 2025.12.19 | ₩94,394 | ₩94,874 | ₩94,394 | ₩94,540 | +0.16% | 7.6만 |
|---|
| 2025.12.18 | ₩94,087 | ₩94,407 | ₩93,761 | ₩93,860 | -0.24% | 12만 |
|---|
| 2025.12.17 | ₩93,926 | ₩94,006 | ₩93,339 | ₩93,426 | -0.53% | 6.5만 |
|---|
| 2025.12.16 | ₩94,207 | ₩94,207 | ₩93,473 | ₩94,033 | -0.18% | 7.8만 |
|---|
| 2025.12.15 | ₩96,089 | ₩96,089 | ₩95,412 | ₩95,702 | -0.40% | 5.6만 |
|---|
| 2025.12.12 | ₩95,608 | ₩95,784 | ₩94,794 | ₩95,221 | -0.40% | 5.9만 |
|---|
| 2025.12.11 | ₩95,194 | ₩95,675 | ₩95,048 | ₩95,555 | +0.38% | 5.1만 |
|---|
| 2025.12.10 | ₩94,220 | ₩94,967 | ₩93,786 | ₩94,821 | +0.64% | 4.6만 |
|---|
| 2025.12.09 | ₩93,793 | ₩93,940 | ₩93,585 | ₩93,646 | -0.16% | 2.4만 |
|---|
| 2025.12.08 | ₩94,100 | ₩94,100 | ₩93,566 | ₩93,653 | -0.48% | 2.9만 |
|---|
| 2025.12.05 | ₩93,980 | ₩94,280 | ₩93,754 | ₩93,820 | -0.17% | 6.8만 |
|---|
| 2025.12.04 | ₩94,046 | ₩94,167 | ₩93,699 | ₩93,846 | -0.21% | 4.3만 |
|---|
| 2025.12.03 | ₩93,419 | ₩93,699 | ₩93,286 | ₩93,619 | +0.21% | 4.3만 |
|---|
| 2025.12.02 | ₩93,179 | ₩93,179 | ₩92,811 | ₩93,152 | -0.03% | 4.1만 |
|---|
| 2025.12.01 | ₩93,099 | ₩93,246 | ₩92,852 | ₩92,885 | -0.23% | 3만 |
|---|
| 2025.11.28 | ₩92,885 | ₩93,192 | ₩92,738 | ₩93,126 | +0.26% | 1.9만 |
|---|
| 2025.11.26 | ₩92,084 | ₩92,825 | ₩92,084 | ₩92,725 | +0.70% | 3.6만 |
|---|
| 2025.11.25 | ₩91,257 | ₩91,719 | ₩90,977 | ₩91,545 | +0.32% | 3.9만 |
|---|
| 2025.11.24 | ₩90,176 | ₩90,589 | ₩90,029 | ₩90,483 | +0.34% | 5.1만 |
|---|
| 2025.11.21 | ₩89,815 | ₩90,444 | ₩89,455 | ₩90,309 | +0.55% | 4.6만 |
|---|
| 2025.11.20 | ₩91,177 | ₩91,177 | ₩89,075 | ₩89,075 | -2.31% | 5.2만 |
|---|
| 2025.11.19 | ₩90,603 | ₩90,870 | ₩90,082 | ₩90,389 | -0.24% | 6.4만 |
|---|
| 2025.11.18 | ₩90,403 | ₩90,856 | ₩90,056 | ₩90,549 | +0.16% | 5.1만 |
|---|
| 2025.11.17 | ₩91,991 | ₩92,245 | ₩91,137 | ₩91,404 | -0.64% | 7.4만 |
|---|
| 2025.11.14 | ₩92,058 | ₩92,638 | ₩91,791 | ₩92,405 | +0.38% | 5.6만 |
|---|
| 2025.11.13 | ₩93,553 | ₩93,566 | ₩92,498 | ₩92,605 | -1.01% | 7만 |
|---|
| 2025.11.12 | ₩93,139 | ₩93,667 | ₩93,139 | ₩93,513 | +0.40% | 5.4만 |
|---|
| 2025.11.11 | ₩92,391 | ₩92,899 | ₩92,391 | ₩92,725 | +0.36% | 2.2만 |
|---|
| 2025.11.10 | ₩91,697 | ₩92,298 | ₩91,550 | ₩92,245 | +0.60% | 3.9만 |
|---|
| 2025.11.07 | ₩90,096 | ₩90,922 | ₩89,989 | ₩90,911 | +0.91% | 4.1만 |
|---|
| 2025.11.06 | ₩90,536 | ₩90,736 | ₩90,254 | ₩90,436 | -0.11% | 3.7만 |
|---|
| 2025.11.05 | ₩89,895 | ₩90,576 | ₩89,895 | ₩90,323 | +0.48% | 10.5만 |
|---|
| 2025.11.04 | ₩89,642 | ₩90,096 | ₩89,562 | ₩89,655 | +0.01% | 5만 |
|---|
| 2025.11.03 | ₩90,723 | ₩90,790 | ₩90,456 | ₩90,683 | -0.04% | 3.9만 |
|---|
| 2025.10.31 | ₩90,963 | ₩90,963 | ₩90,429 | ₩90,696 | -0.29% | 4만 |
|---|
| 2025.10.30 | ₩90,656 | ₩91,332 | ₩90,656 | ₩91,057 | +0.44% | 4.7만 |
|---|
| 2025.10.29 | ₩91,671 | ₩91,895 | ₩90,890 | ₩91,197 | -0.52% | 9만 |
|---|
| 2025.10.28 | ₩91,350 | ₩91,684 | ₩91,163 | ₩91,477 | +0.14% | 5.5만 |
|---|
| 2025.10.27 | ₩91,564 | ₩91,617 | ₩91,390 | ₩91,617 | +0.06% | 3.4만 |
|---|
| 2025.10.24 | ₩91,083 | ₩91,190 | ₩90,942 | ₩91,043 | -0.04% | 4.8만 |
|---|
| 2025.10.23 | ₩90,830 | ₩91,097 | ₩90,750 | ₩90,950 | +0.13% | 7.2만 |
|---|
| 2025.10.22 | ₩90,096 | ₩90,456 | ₩89,869 | ₩90,403 | +0.34% | 4.5만 |
|---|
| 2025.10.21 | ₩90,616 | ₩90,616 | ₩90,082 | ₩90,136 | -0.53% | 5.5만 |
|---|
| 2025.10.20 | ₩90,790 | ₩91,123 | ₩90,710 | ₩91,123 | +0.37% | 5.3만 |
|---|
| 2025.10.17 | ₩90,176 | ₩90,383 | ₩89,789 | ₩90,336 | +0.18% | 8.4만 |
|---|
| 2025.10.16 | ₩90,443 | ₩90,643 | ₩89,869 | ₩90,376 | -0.07% | 5.6만 |
|---|
| 2025.10.15 | ₩90,109 | ₩90,316 | ₩89,663 | ₩90,081 | -0.03% | 3.7만 |
|---|
| 2025.10.14 | ₩88,654 | ₩90,056 | ₩88,654 | ₩89,707 | +1.19% | 5만 |
|---|
| 2025.10.13 | ₩89,028 | ₩89,487 | ₩88,934 | ₩89,363 | +0.38% | 1.3만 |
|---|
| 2025.10.10 | ₩89,802 | ₩89,889 | ₩88,538 | ₩88,614 | -1.32% | 2.8만 |
|---|