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 | ₩105,292 | ₩105,519 | ₩105,131 | ₩105,519 | +0.22% | 7.2만 |
| 2026.10.08 | ₩104,757 | ₩105,158 | ₩104,317 | ₩105,158 | +0.38% | 28.3만 |
| 2026.10.07 | ₩105,198 | ₩105,232 | ₩104,824 | ₩105,118 | -0.08% | 13.2만 |
| 2026.10.06 | ₩106,227 | ₩106,669 | ₩106,173 | ₩106,267 | +0.04% | 7.2만 |
| 2026.10.05 | ₩105,799 | ₩106,287 | ₩105,252 | ₩106,240 | +0.42% | 13.2만 |
| 2026.10.02 | ₩105,746 | ₩106,172 | ₩105,412 | ₩106,146 | +0.38% | 8.6만 |
| 2026.10.01 | ₩105,652 | ₩105,706 | ₩104,677 | ₩105,171 | -0.46% | 9.6만 |
| 2026.09.30 | ₩107,469 | ₩107,469 | ₩106,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,360 |
| -1.03% |
| 10.4만 |
| 2026.09.29 | ₩107,362 | ₩107,362 | ₩106,454 | ₩106,975 | -0.36% | 8.8만 |
|---|
| 2026.09.28 | ₩108,057 | ₩108,300 | ₩107,616 | ₩107,950 | -0.10% | 6만 |
|---|
| 2026.09.25 | ₩108,150 | ₩108,584 | ₩107,816 | ₩108,577 | +0.40% | 4.8만 |
|---|
| 2026.09.24 | ₩107,736 | ₩107,870 | ₩107,135 | ₩107,683 | -0.05% | 10.8만 |
|---|
| 2026.09.23 | ₩108,564 | ₩108,564 | ₩107,616 | ₩107,883 | -0.63% | 10.5만 |
|---|
| 2026.09.22 | ₩109,593 | ₩109,746 | ₩108,978 | ₩109,566 | -0.02% | 10.1만 |
|---|
| 2026.09.21 | ₩109,619 | ₩109,619 | ₩109,058 | ₩109,339 | -0.26% | 11.1만 |
|---|
| 2026.09.18 | ₩108,644 | ₩108,804 | ₩108,324 | ₩108,684 | +0.04% | 10.3만 |
|---|
| 2026.09.17 | ₩110,033 | ₩110,194 | ₩109,900 | ₩109,980 | -0.05% | 9.3만 |
|---|
| 2026.09.16 | ₩109,980 | ₩109,993 | ₩108,190 | ₩108,764 | -1.11% | 9만 |
|---|
| 2026.09.15 | ₩109,432 | ₩109,593 | ₩109,112 | ₩109,486 | +0.05% | 5.4만 |
|---|
| 2026.09.14 | ₩109,713 | ₩110,220 | ₩109,345 | ₩109,766 | +0.05% | 6.4만 |
|---|
| 2026.09.11 | ₩110,715 | ₩110,715 | ₩110,287 | ₩110,501 | -0.19% | 5.7만 |
|---|
| 2026.09.10 | ₩109,739 | ₩109,846 | ₩109,178 | ₩109,419 | -0.29% | 13.4만 |
|---|
| 2026.09.09 | ₩110,781 | ₩110,861 | ₩110,140 | ₩110,180 | -0.54% | 8.6만 |
|---|
| 2026.09.08 | ₩111,396 | ₩111,556 | ₩110,808 | ₩110,915 | -0.43% | 5.7만 |
|---|
| 2026.09.04 | ₩111,436 | ₩111,930 | ₩111,329 | ₩111,716 | +0.25% | 7.3만 |
|---|
| 2026.09.03 | ₩111,596 | ₩112,117 | ₩111,369 | ₩111,983 | +0.35% | 9.7만 |
|---|
| 2026.09.02 | ₩110,220 | ₩110,594 | ₩110,060 | ₩110,474 | +0.23% | 10.4만 |
|---|
| 2026.09.01 | ₩110,367 | ₩110,701 | ₩109,764 | ₩110,007 | -0.33% | 5.6만 |
|---|
| 2026.08.31 | ₩111,182 | ₩111,275 | ₩110,434 | ₩110,674 | -0.46% | 9.4만 |
|---|
| 2026.08.28 | ₩111,636 | ₩111,690 | ₩110,610 | ₩110,861 | -0.69% | 6.9만 |
|---|
| 2026.08.27 | ₩111,356 | ₩111,356 | ₩110,821 | ₩111,209 | -0.13% | 6.7만 |
|---|
| 2026.08.26 | ₩111,930 | ₩112,077 | ₩111,556 | ₩111,623 | -0.27% | 4.9만 |
|---|
| 2026.08.25 | ₩111,770 | ₩112,106 | ₩111,561 | ₩112,050 | +0.25% | 8.3만 |
|---|
| 2026.08.24 | ₩111,436 | ₩111,556 | ₩111,275 | ₩111,396 | -0.04% | 5.8만 |
|---|
| 2026.08.21 | ₩111,649 | ₩111,710 | ₩111,342 | ₩111,529 | -0.11% | 13.3만 |
|---|
| 2026.08.20 | ₩110,608 | ₩110,922 | ₩110,381 | ₩110,634 | +0.02% | 8만 |
|---|
| 2026.08.19 | ₩111,048 | ₩111,242 | ₩110,487 | ₩110,795 | -0.23% | 8.5만 |
|---|
| 2026.08.18 | ₩110,701 | ₩111,062 | ₩110,140 | ₩110,154 | -0.49% | 15.6만 |
|---|
| 2026.08.17 | ₩111,115 | ₩111,345 | ₩110,902 | ₩110,968 | -0.13% | 7.4만 |
|---|
| 2026.08.14 | ₩110,955 | ₩111,275 | ₩110,907 | ₩111,062 | +0.10% | 4.8만 |
|---|
| 2026.08.13 | ₩110,755 | ₩110,755 | ₩110,414 | ₩110,594 | -0.14% | 7만 |
|---|
| 2026.08.12 | ₩110,888 | ₩110,928 | ₩110,528 | ₩110,741 | -0.13% | 8.6만 |
|---|
| 2026.08.11 | ₩110,608 | ₩110,748 | ₩110,127 | ₩110,300 | -0.28% | 6.7만 |
|---|
| 2026.08.10 | ₩110,300 | ₩110,461 | ₩110,174 | ₩110,381 | +0.07% | 9.4만 |
|---|
| 2026.08.07 | ₩110,648 | ₩110,808 | ₩110,381 | ₩110,688 | +0.04% | 23.1만 |
|---|
| 2026.08.06 | ₩109,873 | ₩110,191 | ₩109,459 | ₩109,552 | -0.29% | 9.8만 |
|---|
| 2026.08.05 | ₩109,846 | ₩109,873 | ₩109,285 | ₩109,299 | -0.50% | 12.6만 |
|---|
| 2026.08.04 | ₩108,537 | ₩109,152 | ₩108,495 | ₩108,965 | +0.39% | 27.8만 |
|---|
| 2026.08.03 | ₩108,110 | ₩108,310 | ₩107,829 | ₩108,244 | +0.12% | 15.9만 |
|---|
| 2026.07.31 | ₩107,883 | ₩108,043 | ₩106,808 | ₩107,803 | -0.07% | 7.4만 |
|---|
| 2026.07.30 | ₩107,322 | ₩108,524 | ₩107,208 | ₩108,417 | +1.02% | 18.6만 |
|---|
| 2026.07.29 | ₩106,240 | ₩107,268 | ₩105,492 | ₩105,919 | -0.30% | 11.4만 |
|---|
| 2026.07.28 | ₩105,626 | ₩106,427 | ₩105,519 | ₩106,187 | +0.53% | 6.1만 |
|---|
| 2026.07.27 | ₩106,587 | ₩106,678 | ₩105,719 | ₩106,213 | -0.35% | 15.5만 |
|---|
| 2026.07.24 | ₩105,652 | ₩106,200 | ₩105,612 | ₩105,799 | +0.14% | 9.9만 |
|---|
| 2026.07.23 | ₩105,238 | ₩105,559 | ₩104,918 | ₩105,198 | -0.04% | 12.9만 |
|---|
| 2026.07.22 | ₩106,307 | ₩106,601 | ₩106,160 | ₩106,160 | -0.14% | 8.4만 |
|---|
| 2026.07.21 | ₩105,078 | ₩105,712 | ₩104,844 | ₩105,586 | +0.48% | 8.3만 |
|---|
| 2026.07.20 | ₩104,851 | ₩104,851 | ₩104,116 | ₩104,183 | -0.64% | 35.1만 |
|---|
| 2026.07.17 | ₩104,303 | ₩105,038 | ₩104,116 | ₩104,931 | +0.60% | 8.9만 |
|---|
| 2026.07.16 | ₩105,118 | ₩105,521 | ₩104,918 | ₩105,145 | +0.03% | 10.7만 |
|---|
| 2026.07.15 | ₩105,732 | ₩106,146 | ₩105,225 | ₩105,986 | +0.24% | 8.3만 |
|---|
| 2026.07.14 | ₩105,732 | ₩106,146 | ₩105,332 | ₩105,439 | -0.28% | 8.9만 |
|---|
| 2026.07.13 | ₩105,118 | ₩105,118 | ₩104,437 | ₩104,530 | -0.56% | 7.9만 |
|---|
| 2026.07.10 | ₩104,904 | ₩105,352 | ₩104,610 | ₩105,252 | +0.33% | 5.6만 |
|---|
| 2026.07.09 | ₩104,076 | ₩104,660 | ₩104,076 | ₩104,450 | +0.36% | 9.8만 |
|---|
| 2026.07.08 | ₩103,782 | ₩104,063 | ₩103,016 | ₩104,049 | +0.26% | 10.1만 |
|---|
| 2026.07.07 | ₩105,572 | ₩105,646 | ₩104,564 | ₩104,878 | -0.66% | 8.1만 |
|---|
| 2026.07.06 | ₩105,412 | ₩105,866 | ₩105,265 | ₩105,839 | +0.41% | 7.2만 |
|---|
| 2026.07.02 | ₩104,904 | ₩105,358 | ₩104,076 | ₩104,744 | -0.15% | 6.8만 |
|---|
| 2026.07.01 | ₩102,927 | ₩103,462 | ₩102,781 | ₩103,088 | +0.16% | 8.4만 |
|---|
| 2026.06.30 | ₩103,315 | ₩103,529 | ₩102,953 | ₩103,408 | +0.09% | 11만 |
|---|
| 2026.06.29 | ₩103,195 | ₩103,342 | ₩102,467 | ₩103,275 | +0.08% | 10.2만 |
|---|
| 2026.06.26 | ₩102,914 | ₩103,342 | ₩102,700 | ₩102,914 | 0.00% | 15.4만 |
|---|
| 2026.06.25 | ₩103,555 | ₩103,836 | ₩103,088 | ₩103,422 | -0.13% | 6.5만 |
|---|
| 2026.06.24 | ₩102,714 | ₩102,914 | ₩102,300 | ₩102,674 | -0.04% | 7.9만 |
|---|
| 2026.06.23 | ₩103,488 | ₩103,809 | ₩103,228 | ₩103,502 | +0.01% | 12.4만 |
|---|
| 2026.06.22 | ₩105,252 | ₩105,479 | ₩104,998 | ₩105,265 | +0.01% | 7.1만 |
|---|
| 2026.06.18 | ₩105,439 | ₩105,439 | ₩104,864 | ₩105,038 | -0.38% | 9.3만 |
|---|
| 2026.06.17 | ₩106,587 | ₩106,868 | ₩104,878 | ₩105,105 | -1.39% | 8.7만 |
|---|
| 2026.06.16 | ₩106,414 | ₩106,561 | ₩106,118 | ₩106,253 | -0.15% | 6.3만 |
|---|
| 2026.06.15 | ₩106,494 | ₩106,558 | ₩105,752 | ₩105,879 | -0.58% | 7.6만 |
|---|
| 2026.06.12 | ₩104,677 | ₩105,399 | ₩104,317 | ₩105,292 | +0.59% | 7.2만 |
|---|
| 2026.06.11 | ₩102,754 | ₩104,677 | ₩102,533 | ₩104,677 | +1.87% | 8.4만 |
|---|
| 2026.06.10 | ₩102,540 | ₩102,968 | ₩101,826 | ₩101,846 | -0.68% | 9.2만 |
|---|
| 2026.06.09 | ₩104,183 | ₩104,210 | ₩101,792 | ₩103,034 | -1.10% | 7만 |
|---|
| 2026.06.08 | ₩104,824 | ₩104,931 | ₩104,198 | ₩104,437 | -0.37% | 12.8만 |
|---|
| 2026.06.05 | ₩105,959 | ₩105,959 | ₩103,615 | ₩103,889 | -1.95% | 8.8만 |
|---|
| 2026.06.04 | ₩106,427 | ₩106,641 | ₩106,187 | ₩106,467 | +0.04% | 8만 |
|---|
| 2026.06.03 | ₩106,307 | ₩106,412 | ₩105,859 | ₩105,946 | -0.34% | 3.9만 |
|---|
| 2026.06.02 | ₩106,093 | ₩106,828 | ₩106,093 | ₩106,788 | +0.65% | 5.1만 |
|---|
| 2026.06.01 | ₩105,906 | ₩106,293 | ₩105,385 | ₩105,959 | +0.05% | 15.5만 |
|---|
| 2026.05.29 | ₩106,774 | ₩107,188 | ₩106,483 | ₩106,641 | -0.13% | 7.7만 |
|---|
| 2026.05.28 | ₩105,906 | ₩106,599 | ₩105,592 | ₩106,280 | +0.35% | 7.3만 |
|---|
| 2026.05.27 | ₩106,694 | ₩106,694 | ₩106,267 | ₩106,440 | -0.24% | 6.3만 |
|---|
| 2026.05.26 | ₩106,948 | ₩107,362 | ₩106,654 | ₩106,988 | +0.04% | 7.8만 |
|---|
| 2026.05.22 | ₩105,933 | ₩105,973 | ₩105,399 | ₩105,679 | -0.24% | 8만 |
|---|
| 2026.05.21 | ₩105,185 | ₩106,200 | ₩104,671 | ₩105,866 | +0.65% | 227.2만 |
|---|
| 2026.05.20 | ₩104,317 | ₩105,826 | ₩104,183 | ₩105,679 | +1.31% | 135.9만 |
|---|
| 2026.05.19 | ₩104,517 | ₩104,664 | ₩103,903 | ₩104,223 | -0.28% | 60.6만 |
|---|
| 2026.05.18 | ₩104,931 | ₩105,191 | ₩104,470 | ₩105,051 | +0.11% | 133.3만 |
|---|
| 2026.05.15 | ₩104,504 | ₩104,504 | ₩103,996 | ₩104,263 | -0.23% | 6.6만 |
|---|
| 2026.05.14 | ₩106,200 | ₩106,240 | ₩105,833 | ₩105,906 | -0.28% | 18만 |
|---|
| 2026.05.13 | ₩105,559 | ₩106,200 | ₩105,559 | ₩106,200 | +0.61% | 10.1만 |
|---|
| 2026.05.12 | ₩105,252 | ₩105,639 | ₩104,570 | ₩105,572 | +0.30% | 6.7만 |
|---|
| 2026.05.11 | ₩105,719 | ₩106,038 | ₩105,626 | ₩105,853 | +0.13% | 5.2만 |
|---|
| 2026.05.08 | ₩105,545 | ₩105,571 | ₩105,051 | ₩105,545 | 0.00% | 5.1만 |
|---|
| 2026.05.07 | ₩106,146 | ₩106,173 | ₩104,544 | ₩104,637 | -1.42% | 9.5만 |
|---|
| 2026.05.06 | ₩105,586 | ₩106,080 | ₩105,586 | ₩106,026 | +0.42% | 16.7만 |
|---|
| 2026.05.05 | ₩103,542 | ₩103,849 | ₩103,223 | ₩103,742 | +0.19% | 6만 |
|---|
| 2026.05.04 | ₩103,168 | ₩103,408 | ₩102,286 | ₩102,540 | -0.61% | 9만 |
|---|
| 2026.05.01 | ₩104,450 | ₩104,484 | ₩103,836 | ₩103,943 | -0.49% | 6.8만 |
|---|
| 2026.04.30 | ₩103,155 | ₩104,530 | ₩102,994 | ₩104,357 | +1.17% | 7.7만 |
|---|
| 2026.04.29 | ₩102,407 | ₩102,407 | ₩101,525 | ₩101,859 | -0.53% | 14.1만 |
|---|
| 2026.04.28 | ₩102,968 | ₩102,968 | ₩102,473 | ₩102,861 | -0.10% | 6.8만 |
|---|
| 2026.04.27 | ₩103,248 | ₩103,502 | ₩102,847 | ₩102,901 | -0.34% | 9.2만 |
|---|
| 2026.04.24 | ₩103,048 | ₩103,382 | ₩102,626 | ₩103,261 | +0.21% | 6.1만 |
|---|
| 2026.04.23 | ₩103,435 | ₩103,796 | ₩102,119 | ₩103,088 | -0.34% | 6.1만 |
|---|
| 2026.04.22 | ₩104,143 | ₩104,143 | ₩103,513 | ₩103,622 | -0.50% | 4만 |
|---|
| 2026.04.21 | ₩104,998 | ₩104,998 | ₩103,275 | ₩103,288 | -1.63% | 7.3만 |
|---|
| 2026.04.20 | ₩105,399 | ₩105,512 | ₩104,944 | ₩105,452 | +0.05% | 12.7만 |
|---|
| 2026.04.17 | ₩106,013 | ₩106,292 | ₩105,732 | ₩105,906 | -0.10% | 6.8만 |
|---|
| 2026.04.16 | ₩105,399 | ₩105,399 | ₩104,691 | ₩105,011 | -0.37% | 5.5만 |
|---|
| 2026.04.15 | ₩105,519 | ₩105,519 | ₩104,998 | ₩105,212 | -0.29% | 5.3만 |
|---|
| 2026.04.14 | ₩105,826 | ₩105,973 | ₩105,505 | ₩105,813 | -0.01% | 5만 |
|---|
| 2026.04.13 | ₩104,036 | ₩105,345 | ₩103,883 | ₩105,345 | +1.26% | 6.6만 |
|---|
| 2026.04.10 | ₩104,958 | ₩105,212 | ₩104,504 | ₩104,838 | -0.11% | 5만 |
|---|
| 2026.04.09 | ₩103,769 | ₩104,928 | ₩103,769 | ₩104,544 | +0.75% | 5.5만 |
|---|
| 2026.04.08 | ₩104,744 | ₩104,744 | ₩103,903 | ₩104,677 | -0.06% | 11.6만 |
|---|
| 2026.04.07 | ₩100,697 | ₩101,418 | ₩99,882 | ₩101,311 | +0.61% | 6.3만 |
|---|
| 2026.04.06 | ₩101,044 | ₩101,469 | ₩100,750 | ₩101,365 | +0.32% | 5.6만 |
|---|
| 2026.04.02 | ₩99,401 | ₩101,044 | ₩99,214 | ₩100,871 | +1.48% | 11.6만 |
|---|
| 2026.04.01 | ₩101,245 | ₩101,712 | ₩100,817 | ₩101,245 | 0.00% | 24.1만 |
|---|
| 2026.03.31 | ₩98,653 | ₩99,956 | ₩98,199 | ₩99,949 | +1.31% | 13만 |
|---|
| 2026.03.30 | ₩97,665 | ₩97,892 | ₩96,423 | ₩96,917 | -0.77% | 25만 |
|---|
| 2026.03.27 | ₩96,984 | ₩97,945 | ₩96,536 | ₩96,743 | -0.25% | 7.2만 |
|---|
| 2026.03.26 | ₩98,253 | ₩98,867 | ₩97,384 | ₩97,411 | -0.86% | 6.5만 |
|---|
| 2026.03.25 | ₩99,254 | ₩99,628 | ₩98,915 | ₩99,308 | +0.05% | 5.3만 |
|---|
| 2026.03.24 | ₩96,890 | ₩98,293 | ₩96,791 | ₩97,745 | +0.88% | 9.4만 |
|---|
| 2026.03.23 | ₩97,358 | ₩98,840 | ₩96,932 | ₩97,852 | +0.51% | 11.6만 |
|---|
| 2026.03.20 | ₩97,999 | ₩97,999 | ₩95,368 | ₩95,848 | -2.19% | 6.1만 |
|---|
| 2026.03.19 | ₩97,104 | ₩98,907 | ₩96,904 | ₩98,373 | +1.31% | 6만 |
|---|
| 2026.03.18 | ₩99,922 | ₩99,922 | ₩98,760 | ₩98,854 | -1.07% | 12만 |
|---|
| 2026.03.17 | ₩100,657 | ₩100,844 | ₩100,149 | ₩100,283 | -0.37% | 11.4만 |
|---|
| 2026.03.16 | ₩99,361 | ₩99,989 | ₩99,201 | ₩99,709 | +0.35% | 8.9만 |
|---|
| 2026.03.13 | ₩99,789 | ₩99,936 | ₩98,159 | ₩98,199 | -1.59% | 7.1만 |
|---|
| 2026.03.12 | ₩100,510 | ₩100,510 | ₩99,182 | ₩99,789 | -0.72% | 7.9만 |
|---|
| 2026.03.11 | ₩100,911 | ₩101,385 | ₩100,510 | ₩101,311 | +0.40% | 10.5만 |
|---|
| 2026.03.10 | ₩101,565 | ₩102,460 | ₩100,977 | ₩101,058 | -0.50% | 10.4만 |
|---|
| 2026.03.09 | ₩99,067 | ₩101,044 | ₩98,092 | ₩100,777 | +1.73% | 14.2만 |
|---|
| 2026.03.06 | ₩99,909 | ₩100,830 | ₩99,260 | ₩100,497 | +0.59% | 9.8만 |
|---|
| 2026.03.05 | ₩102,233 | ₩102,420 | ₩100,390 | ₩101,365 | -0.85% | 6.6만 |
|---|
| 2026.03.04 | ₩103,181 | ₩103,622 | ₩102,620 | ₩103,609 | +0.41% | 7.7만 |
|---|
| 2026.03.03 | ₩101,659 | ₩102,834 | ₩100,256 | ₩102,594 | +0.92% | 12.2만 |
|---|
| 2026.03.02 | ₩105,986 | ₩106,333 | ₩105,412 | ₩106,053 | +0.06% | 8.3만 |
|---|
| 2026.02.27 | ₩107,883 | ₩107,923 | ₩107,382 | ₩107,576 | -0.28% | 6.8만 |
|---|
| 2026.02.26 | ₩107,375 | ₩107,549 | ₩106,694 | ₩107,522 | +0.14% | 14.9만 |
|---|
| 2026.02.25 | ₩107,522 | ₩107,763 | ₩107,001 | ₩107,562 | +0.04% | 6.8만 |
|---|
| 2026.02.24 | ₩106,387 | ₩107,106 | ₩106,213 | ₩106,908 | +0.49% | 5.4만 |
|---|
| 2026.02.23 | ₩106,948 | ₩107,268 | ₩106,368 | ₩106,788 | -0.15% | 6만 |
|---|
| 2026.02.20 | ₩105,839 | ₩106,721 | ₩105,732 | ₩106,721 | +0.83% | 9.5만 |
|---|
| 2026.02.19 | ₩105,252 | ₩105,839 | ₩105,145 | ₩105,839 | +0.56% | 6.5만 |
|---|
| 2026.02.18 | ₩105,906 | ₩106,300 | ₩105,565 | ₩105,853 | -0.05% | 5.5만 |
|---|
| 2026.02.17 | ₩104,864 | ₩105,719 | ₩104,183 | ₩105,599 | +0.70% | 6.5만 |
|---|
| 2026.02.13 | ₩104,984 | ₩105,652 | ₩104,584 | ₩105,545 | +0.53% | 4.9만 |
|---|
| 2026.02.12 | ₩106,400 | ₩106,480 | ₩104,731 | ₩105,105 | -1.22% | 7.8만 |
|---|
| 2026.02.11 | ₩105,826 | ₩106,320 | ₩105,198 | ₩106,106 | +0.27% | 9.6만 |
|---|
| 2026.02.10 | ₩105,706 | ₩105,706 | ₩105,158 | ₩105,345 | -0.34% | 9.2만 |
|---|
| 2026.02.09 | ₩104,290 | ₩105,318 | ₩104,196 | ₩105,265 | +0.93% | 10.8만 |
|---|
| 2026.02.06 | ₩102,687 | ₩103,622 | ₩102,687 | ₩103,622 | +0.91% | 4.7만 |
|---|
| 2026.02.05 | ₩102,059 | ₩102,261 | ₩101,191 | ₩101,271 | -0.77% | 14.5만 |
|---|
| 2026.02.04 | ₩103,635 | ₩103,805 | ₩102,714 | ₩103,235 | -0.39% | 8.7만 |
|---|
| 2026.02.03 | ₩101,512 | ₩102,246 | ₩101,291 | ₩102,233 | +0.71% | 8.4만 |
|---|
| 2026.02.02 | ₩100,403 | ₩101,231 | ₩100,403 | ₩101,171 | +0.76% | 7.6만 |
|---|
| 2026.01.30 | ₩101,619 | ₩101,619 | ₩100,136 | ₩100,684 | -0.92% | 11.1만 |
|---|
| 2026.01.29 | ₩103,008 | ₩103,008 | ₩101,084 | ₩102,300 | -0.69% | 4.4만 |
|---|
| 2026.01.28 | ₩101,806 | ₩101,806 | ₩100,844 | ₩101,391 | -0.41% | 10.2만 |
|---|
| 2026.01.27 | ₩101,418 | ₩102,313 | ₩101,418 | ₩102,153 | +0.72% | 10.9만 |
|---|
| 2026.01.26 | ₩100,697 | ₩101,044 | ₩100,477 | ₩100,563 | -0.13% | 8.1만 |
|---|
| 2026.01.23 | ₩99,214 | ₩100,095 | ₩99,041 | ₩99,962 | +0.75% | 4.4만 |
|---|
| 2026.01.22 | ₩99,335 | ₩99,475 | ₩98,967 | ₩99,294 | -0.04% | 7.1만 |
|---|
| 2026.01.21 | ₩98,239 | ₩99,029 | ₩97,892 | ₩98,840 | +0.61% | 9.1만 |
|---|
| 2026.01.20 | ₩97,879 | ₩98,226 | ₩97,431 | ₩97,692 | -0.19% | 5.8만 |
|---|
| 2026.01.16 | ₩98,493 | ₩98,600 | ₩98,092 | ₩98,533 | +0.04% | 7.1만 |
|---|
| 2026.01.15 | ₩98,440 | ₩98,612 | ₩98,206 | ₩98,279 | -0.16% | 12.1만 |
|---|
| 2026.01.14 | ₩98,333 | ₩98,506 | ₩98,146 | ₩98,400 | +0.07% | 8.9만 |
|---|
| 2026.01.13 | ₩97,812 | ₩97,932 | ₩97,558 | ₩97,825 | +0.01% | 8.2만 |
|---|
| 2026.01.12 | ₩97,692 | ₩98,170 | ₩97,692 | ₩98,052 | +0.37% | 5.4만 |
|---|
| 2026.01.09 | ₩97,091 | ₩97,425 | ₩97,010 | ₩97,425 | +0.34% | 4.5만 |
|---|
| 2026.01.08 | ₩96,316 | ₩96,904 | ₩96,142 | ₩96,904 | +0.61% | 4.4만 |
|---|
| 2026.01.07 | ₩96,984 | ₩96,984 | ₩96,463 | ₩96,663 | -0.33% | 10.9만 |
|---|
| 2026.01.06 | ₩97,531 | ₩97,558 | ₩97,117 | ₩97,197 | -0.34% | 5.9만 |
|---|
| 2026.01.05 | ₩96,329 | ₩97,255 | ₩96,276 | ₩97,204 | +0.91% | 6.9만 |
|---|
| 2026.01.02 | ₩95,902 | ₩96,216 | ₩95,715 | ₩96,216 | +0.33% | 7.4만 |
|---|
| 2025.12.31 | ₩95,488 | ₩95,488 | ₩95,007 | ₩95,140 | -0.36% | 6.1만 |
|---|
| 2025.12.30 | ₩95,661 | ₩95,874 | ₩95,514 | ₩95,568 | -0.10% | 15.3만 |
|---|
| 2025.12.29 | ₩95,341 | ₩95,434 | ₩95,034 | ₩95,301 | -0.04% | 9.2만 |
|---|
| 2025.12.26 | ₩95,742 | ₩95,795 | ₩95,528 | ₩95,688 | -0.06% | 3.8만 |
|---|
| 2025.12.24 | ₩95,541 | ₩95,695 | ₩95,494 | ₩95,661 | +0.13% | 2.2만 |
|---|
| 2025.12.23 | ₩95,354 | ₩95,668 | ₩95,314 | ₩95,648 | +0.31% | 5.6만 |
|---|
| 2025.12.22 | ₩95,020 | ₩95,235 | ₩94,873 | ₩95,194 | +0.18% | 6.5만 |
|---|
| 2025.12.19 | ₩94,459 | ₩94,940 | ₩94,459 | ₩94,606 | +0.16% | 7.6만 |
|---|
| 2025.12.18 | ₩94,152 | ₩94,473 | ₩93,826 | ₩93,925 | -0.24% | 12만 |
|---|
| 2025.12.17 | ₩93,992 | ₩94,072 | ₩93,404 | ₩93,491 | -0.53% | 6.5만 |
|---|
| 2025.12.16 | ₩94,272 | ₩94,272 | ₩93,538 | ₩94,099 | -0.18% | 7.8만 |
|---|
| 2025.12.15 | ₩96,156 | ₩96,156 | ₩95,478 | ₩95,768 | -0.40% | 5.6만 |
|---|
| 2025.12.12 | ₩95,675 | ₩95,851 | ₩94,860 | ₩95,287 | -0.40% | 5.9만 |
|---|
| 2025.12.11 | ₩95,261 | ₩95,742 | ₩95,114 | ₩95,621 | +0.38% | 5.1만 |
|---|
| 2025.12.10 | ₩94,286 | ₩95,034 | ₩93,852 | ₩94,887 | +0.64% | 4.6만 |
|---|
| 2025.12.09 | ₩93,858 | ₩94,005 | ₩93,650 | ₩93,711 | -0.16% | 2.4만 |
|---|
| 2025.12.08 | ₩94,165 | ₩94,165 | ₩93,631 | ₩93,718 | -0.48% | 2.9만 |
|---|
| 2025.12.05 | ₩94,045 | ₩94,346 | ₩93,819 | ₩93,885 | -0.17% | 6.8만 |
|---|
| 2025.12.04 | ₩94,112 | ₩94,232 | ₩93,765 | ₩93,912 | -0.21% | 4.3만 |
|---|
| 2025.12.03 | ₩93,484 | ₩93,765 | ₩93,351 | ₩93,685 | +0.21% | 4.3만 |
|---|
| 2025.12.02 | ₩93,244 | ₩93,244 | ₩92,875 | ₩93,217 | -0.03% | 4.1만 |
|---|
| 2025.12.01 | ₩93,164 | ₩93,311 | ₩92,917 | ₩92,950 | -0.23% | 3만 |
|---|
| 2025.11.28 | ₩92,950 | ₩93,257 | ₩92,803 | ₩93,190 | +0.26% | 1.9만 |
|---|
| 2025.11.26 | ₩92,149 | ₩92,890 | ₩92,149 | ₩92,790 | +0.70% | 3.6만 |
|---|
| 2025.11.25 | ₩91,320 | ₩91,783 | ₩91,040 | ₩91,609 | +0.32% | 3.9만 |
|---|
| 2025.11.24 | ₩90,239 | ₩90,653 | ₩90,092 | ₩90,546 | +0.34% | 5.1만 |
|---|
| 2025.11.21 | ₩89,878 | ₩90,507 | ₩89,517 | ₩90,372 | +0.55% | 4.6만 |
|---|
| 2025.11.20 | ₩91,240 | ₩91,240 | ₩89,137 | ₩89,137 | -2.31% | 5.2만 |
|---|
| 2025.11.19 | ₩90,666 | ₩90,933 | ₩90,145 | ₩90,452 | -0.24% | 6.4만 |
|---|
| 2025.11.18 | ₩90,466 | ₩90,920 | ₩90,118 | ₩90,613 | +0.16% | 5.1만 |
|---|
| 2025.11.17 | ₩92,055 | ₩92,309 | ₩91,200 | ₩91,467 | -0.64% | 7.4만 |
|---|
| 2025.11.14 | ₩92,122 | ₩92,703 | ₩91,855 | ₩92,469 | +0.38% | 5.6만 |
|---|
| 2025.11.13 | ₩93,618 | ₩93,631 | ₩92,563 | ₩92,669 | -1.01% | 7만 |
|---|
| 2025.11.12 | ₩93,204 | ₩93,733 | ₩93,204 | ₩93,578 | +0.40% | 5.4만 |
|---|
| 2025.11.11 | ₩92,456 | ₩92,963 | ₩92,456 | ₩92,790 | +0.36% | 2.2만 |
|---|
| 2025.11.10 | ₩91,761 | ₩92,362 | ₩91,614 | ₩92,309 | +0.60% | 3.9만 |
|---|
| 2025.11.07 | ₩90,158 | ₩90,985 | ₩90,052 | ₩90,975 | +0.91% | 4.1만 |
|---|
| 2025.11.06 | ₩90,599 | ₩90,800 | ₩90,317 | ₩90,499 | -0.11% | 3.7만 |
|---|
| 2025.11.05 | ₩89,958 | ₩90,639 | ₩89,958 | ₩90,385 | +0.48% | 10.5만 |
|---|
| 2025.11.04 | ₩89,704 | ₩90,158 | ₩89,624 | ₩89,718 | +0.01% | 5만 |
|---|
| 2025.11.03 | ₩90,786 | ₩90,853 | ₩90,519 | ₩90,746 | -0.04% | 3.9만 |
|---|
| 2025.10.31 | ₩91,027 | ₩91,027 | ₩90,492 | ₩90,759 | -0.29% | 4만 |
|---|
| 2025.10.30 | ₩90,719 | ₩91,395 | ₩90,719 | ₩91,120 | +0.44% | 4.7만 |
|---|
| 2025.10.29 | ₩91,735 | ₩91,959 | ₩90,953 | ₩91,260 | -0.52% | 9만 |
|---|
| 2025.10.28 | ₩91,414 | ₩91,748 | ₩91,227 | ₩91,541 | +0.14% | 5.5만 |
|---|
| 2025.10.27 | ₩91,628 | ₩91,681 | ₩91,454 | ₩91,681 | +0.06% | 3.4만 |
|---|
| 2025.10.24 | ₩91,147 | ₩91,254 | ₩91,005 | ₩91,107 | -0.04% | 4.8만 |
|---|
| 2025.10.23 | ₩90,893 | ₩91,160 | ₩90,813 | ₩91,013 | +0.13% | 7.2만 |
|---|
| 2025.10.22 | ₩90,158 | ₩90,519 | ₩89,931 | ₩90,466 | +0.34% | 4.5만 |
|---|
| 2025.10.21 | ₩90,679 | ₩90,679 | ₩90,145 | ₩90,198 | -0.53% | 5.5만 |
|---|
| 2025.10.20 | ₩90,853 | ₩91,187 | ₩90,773 | ₩91,187 | +0.37% | 5.3만 |
|---|
| 2025.10.17 | ₩90,239 | ₩90,446 | ₩89,851 | ₩90,399 | +0.18% | 8.4만 |
|---|
| 2025.10.16 | ₩90,506 | ₩90,706 | ₩89,931 | ₩90,439 | -0.07% | 5.6만 |
|---|
| 2025.10.15 | ₩90,172 | ₩90,379 | ₩89,726 | ₩90,144 | -0.03% | 3.7만 |
|---|
| 2025.10.14 | ₩88,716 | ₩90,118 | ₩88,716 | ₩89,770 | +1.19% | 5만 |
|---|
| 2025.10.13 | ₩89,090 | ₩89,549 | ₩88,996 | ₩89,425 | +0.38% | 1.3만 |
|---|
| 2025.10.10 | ₩89,865 | ₩89,951 | ₩88,600 | ₩88,676 | -1.32% | 2.8만 |
|---|