시장 데이터를 불러오는 중
전체 종목
Avantis U.S. Large Cap Equity ETF 과거 주가
Avantis U.S. Large Cap Equity ETF · AVLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis U.S. Large Cap Equity ETF · AVLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩122,695 | ₩123,016 | ₩122,364 | ₩122,895 | +0.16% | 7.1만 |
| 2026.10.08 | ₩122,108 | ₩122,655 | ₩121,775 | ₩122,255 | +0.12% | 10만 |
| 2026.10.07 | ₩122,268 | ₩122,682 | ₩122,047 | ₩122,509 | +0.20% | 8.4만 |
| 2026.10.06 | ₩123,122 | ₩123,442 | ₩123,041 | ₩123,096 | -0.02% | 7만 |
| 2026.10.05 | ₩121,748 | ₩122,781 | ₩121,641 | ₩122,429 | +0.56% | 7.2만 |
| 2026.10.02 | ₩122,028 | ₩122,082 | ₩121,401 | ₩121,721 | -0.25% | 11.1만 |
| 2026.10.01 | ₩120,641 | ₩121,148 | ₩119,914 | ₩120,921 | +0.23% | 8.3만 |
| 2026.09.30 | ₩121,206 | ₩121,468 | ₩120,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,427 |
| -0.64% |
| 7만 |
| 2026.09.29 | ₩121,001 | ₩121,001 | ₩120,454 | ₩120,814 | -0.15% | 9.9만 |
|---|
| 2026.09.28 | ₩121,215 | ₩121,481 | ₩120,681 | ₩120,894 | -0.26% | 9.8만 |
|---|
| 2026.09.25 | ₩121,388 | ₩122,055 | ₩121,239 | ₩121,855 | +0.38% | 6.5만 |
|---|
| 2026.09.24 | ₩120,801 | ₩121,539 | ₩120,801 | ₩121,281 | +0.40% | 6.1만 |
|---|
| 2026.09.23 | ₩122,148 | ₩122,215 | ₩121,241 | ₩121,348 | -0.66% | 13.2만 |
|---|
| 2026.09.22 | ₩122,388 | ₩126,471 | ₩122,036 | ₩125,470 | +2.52% | 16.6만 |
|---|
| 2026.09.21 | ₩121,521 | ₩122,495 | ₩121,373 | ₩122,295 | +0.64% | 5.5만 |
|---|
| 2026.09.18 | ₩120,694 | ₩120,788 | ₩120,254 | ₩120,774 | +0.07% | 3.6만 |
|---|
| 2026.09.17 | ₩120,828 | ₩120,828 | ₩120,307 | ₩120,668 | -0.13% | 6.9만 |
|---|
| 2026.09.16 | ₩120,207 | ₩120,574 | ₩118,626 | ₩119,400 | -0.67% | 10.1만 |
|---|
| 2026.09.15 | ₩120,601 | ₩120,908 | ₩119,867 | ₩120,201 | -0.33% | 8.8만 |
|---|
| 2026.09.14 | ₩120,521 | ₩121,094 | ₩120,387 | ₩120,628 | +0.09% | 22.8만 |
|---|
| 2026.09.11 | ₩121,468 | ₩121,681 | ₩121,268 | ₩121,455 | -0.01% | 10.4만 |
|---|
| 2026.09.10 | ₩120,774 | ₩120,814 | ₩120,241 | ₩120,454 | -0.27% | 8만 |
|---|
| 2026.09.09 | ₩121,575 | ₩121,628 | ₩121,134 | ₩121,148 | -0.35% | 8.4만 |
|---|
| 2026.09.08 | ₩122,429 | ₩122,429 | ₩121,735 | ₩121,828 | -0.49% | 6.2만 |
|---|
| 2026.09.04 | ₩122,669 | ₩122,949 | ₩122,547 | ₩122,775 | +0.09% | 6.7만 |
|---|
| 2026.09.03 | ₩122,148 | ₩123,028 | ₩122,062 | ₩122,935 | +0.64% | 5.8만 |
|---|
| 2026.09.02 | ₩121,174 | ₩121,895 | ₩121,174 | ₩121,680 | +0.42% | 4.4만 |
|---|
| 2026.09.01 | ₩121,335 | ₩121,521 | ₩120,861 | ₩121,081 | -0.21% | 5.4만 |
|---|
| 2026.08.31 | ₩121,908 | ₩122,055 | ₩121,548 | ₩121,882 | -0.02% | 7.5만 |
|---|
| 2026.08.28 | ₩122,695 | ₩123,089 | ₩122,095 | ₩122,202 | -0.40% | 6.6만 |
|---|
| 2026.08.27 | ₩122,642 | ₩122,778 | ₩122,208 | ₩122,642 | 0.00% | 6.8만 |
|---|
| 2026.08.26 | ₩121,748 | ₩122,402 | ₩121,615 | ₩122,215 | +0.38% | 9.5만 |
|---|
| 2026.08.25 | ₩122,242 | ₩122,388 | ₩121,681 | ₩122,042 | -0.16% | 4.4만 |
|---|
| 2026.08.24 | ₩122,122 | ₩122,122 | ₩121,588 | ₩121,815 | -0.25% | 5.1만 |
|---|
| 2026.08.21 | ₩122,175 | ₩122,415 | ₩121,935 | ₩122,215 | +0.03% | 7.9만 |
|---|
| 2026.08.20 | ₩122,282 | ₩122,549 | ₩121,601 | ₩121,601 | -0.56% | 9.3만 |
|---|
| 2026.08.19 | ₩123,336 | ₩123,336 | ₩122,522 | ₩122,615 | -0.58% | 9.1만 |
|---|
| 2026.08.18 | ₩123,296 | ₩123,296 | ₩122,495 | ₩122,495 | -0.65% | 4.1만 |
|---|
| 2026.08.17 | ₩123,989 | ₩124,234 | ₩123,629 | ₩123,629 | -0.29% | 7.5만 |
|---|
| 2026.08.14 | ₩124,803 | ₩124,803 | ₩123,829 | ₩123,989 | -0.65% | 6.2만 |
|---|
| 2026.08.13 | ₩123,576 | ₩124,180 | ₩123,576 | ₩124,003 | +0.35% | 5.1만 |
|---|
| 2026.08.12 | ₩123,229 | ₩123,416 | ₩123,054 | ₩123,216 | -0.01% | 8.5만 |
|---|
| 2026.08.11 | ₩123,122 | ₩123,392 | ₩122,615 | ₩122,735 | -0.31% | 5.7만 |
|---|
| 2026.08.10 | ₩122,655 | ₩123,136 | ₩122,655 | ₩122,895 | +0.20% | 7.6만 |
|---|
| 2026.08.07 | ₩122,735 | ₩122,842 | ₩122,162 | ₩122,789 | +0.04% | 4.2만 |
|---|
| 2026.08.06 | ₩122,415 | ₩122,735 | ₩122,015 | ₩122,102 | -0.26% | 5.2만 |
|---|
| 2026.08.05 | ₩123,536 | ₩123,536 | ₩122,375 | ₩122,415 | -0.91% | 15.5만 |
|---|
| 2026.08.04 | ₩121,255 | ₩123,069 | ₩121,228 | ₩122,795 | +1.27% | 6.7만 |
|---|
| 2026.08.03 | ₩119,520 | ₩120,748 | ₩119,240 | ₩120,628 | +0.93% | 7.5만 |
|---|
| 2026.07.31 | ₩119,320 | ₩119,414 | ₩117,899 | ₩119,027 | -0.25% | 7.4만 |
|---|
| 2026.07.30 | ₩117,512 | ₩118,586 | ₩117,292 | ₩118,480 | +0.82% | 6.4만 |
|---|
| 2026.07.29 | ₩118,145 | ₩118,333 | ₩116,252 | ₩116,278 | -1.58% | 6.5만 |
|---|
| 2026.07.28 | ₩117,626 | ₩118,400 | ₩117,532 | ₩118,213 | +0.50% | 5.9만 |
|---|
| 2026.07.27 | ₩119,320 | ₩119,320 | ₩117,746 | ₩118,280 | -0.87% | 5만 |
|---|
| 2026.07.24 | ₩118,533 | ₩119,187 | ₩118,159 | ₩118,301 | -0.20% | 6.1만 |
|---|
| 2026.07.23 | ₩118,733 | ₩119,112 | ₩118,066 | ₩118,466 | -0.22% | 9만 |
|---|
| 2026.07.22 | ₩119,507 | ₩119,934 | ₩119,373 | ₩119,594 | +0.07% | 8.9만 |
|---|
| 2026.07.21 | ₩118,973 | ₩119,707 | ₩118,947 | ₩119,667 | +0.58% | 7.6만 |
|---|
| 2026.07.20 | ₩119,067 | ₩119,213 | ₩118,266 | ₩118,293 | -0.65% | 5.8만 |
|---|
| 2026.07.17 | ₩118,346 | ₩119,200 | ₩117,966 | ₩118,593 | +0.21% | 6.2만 |
|---|
| 2026.07.16 | ₩119,774 | ₩120,107 | ₩119,053 | ₩119,534 | -0.20% | 7.6만 |
|---|
| 2026.07.15 | ₩120,054 | ₩120,267 | ₩119,347 | ₩120,094 | +0.03% | 6.9만 |
|---|
| 2026.07.14 | ₩120,121 | ₩120,321 | ₩119,654 | ₩120,014 | -0.09% | 3.6만 |
|---|
| 2026.07.13 | ₩119,907 | ₩120,107 | ₩119,373 | ₩119,520 | -0.32% | 4.5만 |
|---|
| 2026.07.10 | ₩119,987 | ₩120,427 | ₩119,760 | ₩120,334 | +0.29% | 3.9만 |
|---|
| 2026.07.09 | ₩118,933 | ₩120,147 | ₩118,933 | ₩119,907 | +0.82% | 4.4만 |
|---|
| 2026.07.08 | ₩119,040 | ₩119,040 | ₩117,883 | ₩118,853 | -0.16% | 8만 |
|---|
| 2026.07.07 | ₩119,960 | ₩119,960 | ₩118,573 | ₩119,000 | -0.80% | 4.4만 |
|---|
| 2026.07.06 | ₩119,427 | ₩119,960 | ₩119,427 | ₩119,800 | +0.31% | 6.1만 |
|---|
| 2026.07.02 | ₩119,814 | ₩120,247 | ₩118,093 | ₩118,987 | -0.69% | 6.6만 |
|---|
| 2026.07.01 | ₩119,854 | ₩120,121 | ₩119,093 | ₩119,414 | -0.37% | 7.9만 |
|---|
| 2026.06.30 | ₩119,480 | ₩120,261 | ₩119,240 | ₩120,014 | +0.45% | 8만 |
|---|
| 2026.06.29 | ₩118,560 | ₩119,240 | ₩117,699 | ₩119,120 | +0.47% | 4.7만 |
|---|
| 2026.06.26 | ₩117,586 | ₩118,626 | ₩117,586 | ₩117,686 | +0.09% | 6.9만 |
|---|
| 2026.06.25 | ₩118,586 | ₩119,173 | ₩117,973 | ₩118,680 | +0.08% | 6.3만 |
|---|
| 2026.06.24 | ₩117,893 | ₩118,686 | ₩117,386 | ₩117,826 | -0.06% | 3.3만 |
|---|
| 2026.06.23 | ₩118,106 | ₩118,644 | ₩117,492 | ₩117,946 | -0.14% | 6.5만 |
|---|
| 2026.06.22 | ₩120,041 | ₩120,361 | ₩119,523 | ₩119,800 | -0.20% | 25.7만 |
|---|
| 2026.06.18 | ₩119,600 | ₩119,880 | ₩119,187 | ₩119,614 | +0.01% | 24.1만 |
|---|
| 2026.06.17 | ₩119,760 | ₩119,987 | ₩118,010 | ₩118,186 | -1.31% | 9.9만 |
|---|
| 2026.06.16 | ₩120,481 | ₩120,668 | ₩119,560 | ₩119,600 | -0.73% | 6.4만 |
|---|
| 2026.06.15 | ₩120,254 | ₩120,734 | ₩120,214 | ₩120,401 | +0.12% | 7.3만 |
|---|
| 2026.06.12 | ₩118,133 | ₩118,980 | ₩117,659 | ₩118,626 | +0.42% | 6.2만 |
|---|
| 2026.06.11 | ₩115,998 | ₩118,039 | ₩115,731 | ₩117,879 | +1.62% | 5.4만 |
|---|
| 2026.06.10 | ₩116,692 | ₩117,412 | ₩115,385 | ₩115,398 | -1.11% | 7.4만 |
|---|
| 2026.06.09 | ₩118,246 | ₩118,246 | ₩114,798 | ₩117,186 | -0.90% | 20.9만 |
|---|
| 2026.06.08 | ₩118,173 | ₩118,640 | ₩117,559 | ₩117,653 | -0.44% | 5.3만 |
|---|
| 2026.06.05 | ₩119,547 | ₩119,547 | ₩117,046 | ₩117,199 | -1.96% | 5.3만 |
|---|
| 2026.06.04 | ₩119,934 | ₩120,798 | ₩119,774 | ₩120,534 | +0.50% | 4.4만 |
|---|
| 2026.06.03 | ₩120,868 | ₩120,868 | ₩120,054 | ₩120,187 | -0.56% | 4.9만 |
|---|
| 2026.06.02 | ₩120,027 | ₩120,761 | ₩120,027 | ₩120,701 | +0.56% | 4.5만 |
|---|
| 2026.06.01 | ₩119,856 | ₩120,325 | ₩119,627 | ₩120,107 | +0.21% | 6.7만 |
|---|
| 2026.05.29 | ₩119,520 | ₩119,954 | ₩119,427 | ₩119,694 | +0.15% | 10.7만 |
|---|
| 2026.05.28 | ₩119,107 | ₩119,598 | ₩118,568 | ₩119,494 | +0.32% | 27.7만 |
|---|
| 2026.05.27 | ₩119,040 | ₩119,067 | ₩118,658 | ₩118,960 | -0.07% | 4.3만 |
|---|
| 2026.05.26 | ₩118,546 | ₩119,209 | ₩118,546 | ₩118,907 | +0.30% | 3.3만 |
|---|
| 2026.05.22 | ₩117,799 | ₩118,213 | ₩117,705 | ₩117,866 | +0.06% | 4.2만 |
|---|
| 2026.05.21 | ₩116,252 | ₩117,432 | ₩116,252 | ₩117,292 | +0.90% | 4.4만 |
|---|
| 2026.05.20 | ₩115,932 | ₩116,932 | ₩115,865 | ₩116,932 | +0.86% | 4.5만 |
|---|
| 2026.05.19 | ₩115,665 | ₩116,124 | ₩115,038 | ₩115,571 | -0.08% | 16.1만 |
|---|
| 2026.05.18 | ₩116,292 | ₩116,699 | ₩115,598 | ₩116,192 | -0.09% | 3.8만 |
|---|
| 2026.05.15 | ₩116,999 | ₩117,012 | ₩116,318 | ₩116,465 | -0.46% | 3.8만 |
|---|
| 2026.05.14 | ₩117,292 | ₩118,079 | ₩117,292 | ₩117,866 | +0.49% | 3.2만 |
|---|
| 2026.05.13 | ₩116,545 | ₩117,239 | ₩116,178 | ₩117,051 | +0.43% | 4.3만 |
|---|
| 2026.05.12 | ₩116,519 | ₩116,612 | ₩115,371 | ₩116,513 | -0.00% | 4.5만 |
|---|
| 2026.05.11 | ₩116,692 | ₩117,066 | ₩116,540 | ₩116,772 | +0.07% | 4.1만 |
|---|
| 2026.05.08 | ₩116,292 | ₩116,532 | ₩116,145 | ₩116,479 | +0.16% | 6.1만 |
|---|
| 2026.05.07 | ₩116,839 | ₩116,839 | ₩115,337 | ₩115,545 | -1.11% | 4.8만 |
|---|
| 2026.05.06 | ₩116,036 | ₩116,585 | ₩115,598 | ₩116,532 | +0.43% | 5만 |
|---|
| 2026.05.05 | ₩114,691 | ₩115,305 | ₩114,557 | ₩115,015 | +0.28% | 5.2만 |
|---|
| 2026.05.04 | ₩113,970 | ₩114,569 | ₩113,530 | ₩113,757 | -0.19% | 5.1만 |
|---|
| 2026.05.01 | ₩114,424 | ₩114,811 | ₩114,171 | ₩114,331 | -0.08% | 6.8만 |
|---|
| 2026.04.30 | ₩112,676 | ₩114,064 | ₩112,676 | ₩113,997 | +1.17% | 4만 |
|---|
| 2026.04.29 | ₩112,730 | ₩112,750 | ₩112,209 | ₩112,538 | -0.17% | 4.4만 |
|---|
| 2026.04.28 | ₩113,037 | ₩113,037 | ₩112,316 | ₩112,647 | -0.34% | 4.8만 |
|---|
| 2026.04.27 | ₩112,983 | ₩113,387 | ₩112,983 | ₩113,317 | +0.30% | 5만 |
|---|
| 2026.04.24 | ₩113,157 | ₩113,237 | ₩112,423 | ₩113,159 | +0.00% | 6.5만 |
|---|
| 2026.04.23 | ₩112,762 | ₩113,070 | ₩111,662 | ₩112,516 | -0.22% | 6.9만 |
|---|
| 2026.04.22 | ₩112,716 | ₩112,783 | ₩112,330 | ₩112,783 | +0.06% | 7.3만 |
|---|
| 2026.04.21 | ₩112,607 | ₩112,795 | ₩111,542 | ₩111,716 | -0.79% | 9.3만 |
|---|
| 2026.04.20 | ₩112,129 | ₩112,303 | ₩111,903 | ₩112,236 | +0.10% | 4.8만 |
|---|
| 2026.04.17 | ₩111,903 | ₩112,636 | ₩111,669 | ₩112,303 | +0.36% | 6.3만 |
|---|
| 2026.04.16 | ₩110,595 | ₩111,142 | ₩110,513 | ₩111,022 | +0.39% | 6.5만 |
|---|
| 2026.04.15 | ₩110,435 | ₩110,714 | ₩110,088 | ₩110,675 | +0.22% | 2.1만 |
|---|
| 2026.04.14 | ₩109,461 | ₩110,195 | ₩109,461 | ₩110,168 | +0.65% | 4.6만 |
|---|
| 2026.04.13 | ₩107,514 | ₩109,128 | ₩107,514 | ₩109,128 | +1.50% | 3만 |
|---|
| 2026.04.10 | ₩108,301 | ₩108,394 | ₩107,964 | ₩108,074 | -0.21% | 14.1만 |
|---|
| 2026.04.09 | ₩107,127 | ₩108,367 | ₩107,127 | ₩108,287 | +1.08% | 3.5만 |
|---|
| 2026.04.08 | ₩107,727 | ₩107,727 | ₩106,907 | ₩107,580 | -0.14% | 2.5만 |
|---|
| 2026.04.07 | ₩104,398 | ₩104,885 | ₩103,725 | ₩104,885 | +0.47% | 3.9만 |
|---|
| 2026.04.06 | ₩104,232 | ₩104,739 | ₩104,232 | ₩104,725 | +0.47% | 4만 |
|---|
| 2026.04.02 | ₩102,744 | ₩104,312 | ₩102,577 | ₩104,312 | +1.53% | 23.4만 |
|---|
| 2026.04.01 | ₩104,192 | ₩104,712 | ₩103,965 | ₩104,498 | +0.29% | 9.2만 |
|---|
| 2026.03.31 | ₩101,905 | ₩103,498 | ₩101,644 | ₩103,458 | +1.52% | 10.1만 |
|---|
| 2026.03.30 | ₩101,497 | ₩101,804 | ₩100,109 | ₩100,563 | -0.92% | 14.3만 |
|---|
| 2026.03.27 | ₩102,204 | ₩102,357 | ₩100,957 | ₩101,070 | -1.11% | 10.1만 |
|---|
| 2026.03.26 | ₩103,665 | ₩104,165 | ₩102,724 | ₩102,756 | -0.88% | 2.8만 |
|---|
| 2026.03.25 | ₩105,045 | ₩105,072 | ₩104,392 | ₩104,498 | -0.52% | 1.9만 |
|---|
| 2026.03.24 | ₩103,338 | ₩104,526 | ₩103,311 | ₩104,005 | +0.65% | 1.6만 |
|---|
| 2026.03.23 | ₩104,765 | ₩105,072 | ₩103,851 | ₩104,045 | -0.69% | 4.3만 |
|---|
| 2026.03.20 | ₩104,085 | ₩104,085 | ₩102,177 | ₩102,697 | -1.33% | 1.6만 |
|---|
| 2026.03.19 | ₩103,525 | ₩104,639 | ₩103,474 | ₩104,272 | +0.72% | 3.2만 |
|---|
| 2026.03.18 | ₩105,259 | ₩105,406 | ₩104,325 | ₩104,325 | -0.89% | 1.8만 |
|---|
| 2026.03.17 | ₩105,958 | ₩106,025 | ₩105,466 | ₩105,632 | -0.31% | 2.4만 |
|---|
| 2026.03.16 | ₩105,045 | ₩105,512 | ₩104,808 | ₩105,099 | +0.05% | 17.8만 |
|---|
| 2026.03.13 | ₩105,019 | ₩105,019 | ₩103,838 | ₩103,992 | -0.98% | 2.2만 |
|---|
| 2026.03.12 | ₩105,246 | ₩105,246 | ₩104,405 | ₩104,405 | -0.80% | 4.3만 |
|---|
| 2026.03.11 | ₩106,219 | ₩106,386 | ₩105,726 | ₩106,166 | -0.05% | 3.4만 |
|---|
| 2026.03.10 | ₩106,058 | ₩107,233 | ₩106,058 | ₩106,153 | +0.09% | 2.8만 |
|---|
| 2026.03.09 | ₩104,712 | ₩106,686 | ₩103,909 | ₩106,606 | +1.81% | 4.4만 |
|---|
| 2026.03.06 | ₩105,366 | ₩106,158 | ₩105,366 | ₩105,616 | +0.24% | 1.1만 |
|---|
| 2026.03.05 | ₩107,567 | ₩108,127 | ₩106,486 | ₩107,327 | -0.22% | 3.8만 |
|---|
| 2026.03.04 | ₩107,834 | ₩108,438 | ₩107,834 | ₩108,247 | +0.38% | 9.7천 |
|---|
| 2026.03.03 | ₩106,860 | ₩107,767 | ₩105,702 | ₩107,420 | +0.52% | 9만 |
|---|
| 2026.03.02 | ₩107,807 | ₩108,941 | ₩107,807 | ₩108,661 | +0.79% | 3.7만 |
|---|
| 2026.02.27 | ₩108,154 | ₩108,581 | ₩107,998 | ₩108,581 | +0.39% | 2만 |
|---|
| 2026.02.26 | ₩109,768 | ₩109,768 | ₩108,287 | ₩109,114 | -0.60% | 2.9만 |
|---|
| 2026.02.25 | ₩109,315 | ₩109,575 | ₩109,088 | ₩109,515 | +0.18% | 2.7만 |
|---|
| 2026.02.24 | ₩108,007 | ₩108,836 | ₩107,680 | ₩108,741 | +0.68% | 1.8만 |
|---|
| 2026.02.23 | ₩109,168 | ₩109,168 | ₩107,527 | ₩107,847 | -1.21% | 3.5만 |
|---|
| 2026.02.20 | ₩108,834 | ₩109,261 | ₩108,674 | ₩109,261 | +0.39% | 2.7만 |
|---|
| 2026.02.19 | ₩108,154 | ₩108,501 | ₩107,994 | ₩108,407 | +0.23% | 4.2만 |
|---|
| 2026.02.18 | ₩108,101 | ₩109,088 | ₩108,101 | ₩108,661 | +0.52% | 2.3만 |
|---|
| 2026.02.17 | ₩107,794 | ₩108,234 | ₩106,900 | ₩107,967 | +0.16% | 3.2만 |
|---|
| 2026.02.13 | ₩107,340 | ₩108,479 | ₩107,153 | ₩107,874 | +0.50% | 2.5만 |
|---|
| 2026.02.12 | ₩109,701 | ₩109,821 | ₩107,527 | ₩107,527 | -1.98% | 3.2만 |
|---|
| 2026.02.11 | ₩109,781 | ₩109,781 | ₩108,848 | ₩109,274 | -0.46% | 2.1만 |
|---|
| 2026.02.10 | ₩109,395 | ₩109,741 | ₩108,994 | ₩109,074 | -0.29% | 2.8만 |
|---|
| 2026.02.09 | ₩108,981 | ₩109,728 | ₩108,981 | ₩109,475 | +0.45% | 3만 |
|---|
| 2026.02.06 | ₩108,007 | ₩109,048 | ₩107,834 | ₩108,968 | +0.89% | 2만 |
|---|
| 2026.02.05 | ₩107,594 | ₩107,594 | ₩106,400 | ₩106,746 | -0.79% | 2.9만 |
|---|
| 2026.02.04 | ₩108,781 | ₩108,781 | ₩107,273 | ₩108,007 | -0.71% | 3.2만 |
|---|
| 2026.02.03 | ₩109,074 | ₩109,274 | ₩107,487 | ₩108,367 | -0.65% | 4.6만 |
|---|
| 2026.02.02 | ₩107,874 | ₩109,088 | ₩107,874 | ₩108,928 | +0.98% | 4.2만 |
|---|
| 2026.01.30 | ₩108,341 | ₩108,489 | ₩107,481 | ₩108,127 | -0.20% | 2.7만 |
|---|
| 2026.01.29 | ₩108,994 | ₩108,994 | ₩107,327 | ₩108,781 | -0.20% | 3.1만 |
|---|
| 2026.01.28 | ₩108,968 | ₩108,968 | ₩108,551 | ₩108,714 | -0.23% | 3.8만 |
|---|
| 2026.01.27 | ₩108,394 | ₩108,734 | ₩108,394 | ₩108,634 | +0.22% | 21만 |
|---|
| 2026.01.26 | ₩107,780 | ₩108,207 | ₩107,780 | ₩108,034 | +0.24% | 14.6만 |
|---|
| 2026.01.23 | ₩107,660 | ₩107,780 | ₩107,331 | ₩107,527 | -0.12% | 8.1만 |
|---|
| 2026.01.22 | ₩107,834 | ₩108,047 | ₩107,522 | ₩107,674 | -0.15% | 10.6만 |
|---|
| 2026.01.21 | ₩106,193 | ₩107,500 | ₩106,166 | ₩107,207 | +0.95% | 4만 |
|---|
| 2026.01.20 | ₩106,179 | ₩106,793 | ₩105,579 | ₩105,712 | -0.44% | 4.9만 |
|---|
| 2026.01.16 | ₩108,207 | ₩108,207 | ₩107,551 | ₩107,727 | -0.44% | 34.7만 |
|---|
| 2026.01.15 | ₩108,047 | ₩108,334 | ₩107,740 | ₩107,794 | -0.23% | 48만 |
|---|
| 2026.01.14 | ₩107,273 | ₩107,400 | ₩106,806 | ₩107,327 | +0.05% | 4.6만 |
|---|
| 2026.01.13 | ₩108,381 | ₩108,381 | ₩107,440 | ₩107,754 | -0.58% | 5만 |
|---|
| 2026.01.12 | ₩107,754 | ₩108,054 | ₩107,447 | ₩107,967 | +0.20% | 3.9만 |
|---|
| 2026.01.09 | ₩107,407 | ₩107,967 | ₩107,100 | ₩107,820 | +0.39% | 4.8만 |
|---|
| 2026.01.08 | ₩107,033 | ₩107,153 | ₩106,686 | ₩107,060 | +0.02% | 3.1만 |
|---|
| 2026.01.07 | ₩107,353 | ₩107,460 | ₩106,804 | ₩106,873 | -0.45% | 4.4만 |
|---|
| 2026.01.06 | ₩106,740 | ₩107,500 | ₩106,580 | ₩107,447 | +0.66% | 6.7만 |
|---|
| 2026.01.05 | ₩106,046 | ₩106,740 | ₩106,046 | ₩106,513 | +0.44% | 2.2만 |
|---|
| 2026.01.02 | ₩105,632 | ₩105,632 | ₩104,992 | ₩105,592 | -0.04% | 2만 |
|---|
| 2025.12.31 | ₩105,833 | ₩105,833 | ₩104,885 | ₩104,885 | -0.89% | 2.3만 |
|---|
| 2025.12.30 | ₩105,646 | ₩105,966 | ₩105,646 | ₩105,699 | +0.05% | 3.2만 |
|---|
| 2025.12.29 | ₩106,006 | ₩106,006 | ₩105,606 | ₩105,886 | -0.11% | 3.4만 |
|---|
| 2025.12.26 | ₩106,553 | ₩106,553 | ₩106,113 | ₩106,259 | -0.28% | 1.1만 |
|---|
| 2025.12.24 | ₩105,953 | ₩106,406 | ₩105,926 | ₩106,299 | +0.33% | 1.3만 |
|---|
| 2025.12.23 | ₩105,499 | ₩106,099 | ₩105,479 | ₩105,953 | +0.43% | 10만 |
|---|
| 2025.12.22 | ₩105,339 | ₩105,659 | ₩105,339 | ₩105,646 | +0.29% | 5만 |
|---|
| 2025.12.19 | ₩104,699 | ₩104,979 | ₩104,597 | ₩104,912 | +0.20% | 4.3만 |
|---|
| 2025.12.18 | ₩104,112 | ₩104,605 | ₩103,747 | ₩103,925 | -0.18% | 4.2만 |
|---|
| 2025.12.17 | ₩104,378 | ₩104,378 | ₩103,084 | ₩103,124 | -1.20% | 3.7만 |
|---|
| 2025.12.16 | ₩104,619 | ₩104,619 | ₩103,618 | ₩104,192 | -0.41% | 3만 |
|---|
| 2025.12.15 | ₩105,913 | ₩105,913 | ₩104,739 | ₩104,859 | -1.00% | 2.6만 |
|---|
| 2025.12.12 | ₩106,340 | ₩106,340 | ₩104,845 | ₩105,112 | -1.15% | 3.1만 |
|---|
| 2025.12.11 | ₩105,786 | ₩106,436 | ₩105,552 | ₩106,393 | +0.57% | 3.7만 |
|---|
| 2025.12.10 | ₩104,952 | ₩106,197 | ₩104,940 | ₩106,006 | +1.00% | 2.1만 |
|---|
| 2025.12.09 | ₩105,045 | ₩105,419 | ₩104,939 | ₩104,992 | -0.05% | 4.1만 |
|---|
| 2025.12.08 | ₩105,486 | ₩105,486 | ₩104,805 | ₩105,072 | -0.39% | 2.5만 |
|---|
| 2025.12.05 | ₩105,406 | ₩105,743 | ₩105,270 | ₩105,312 | -0.09% | 6.7만 |
|---|
| 2025.12.04 | ₩104,872 | ₩105,215 | ₩104,827 | ₩105,099 | +0.22% | 2.6만 |
|---|
| 2025.12.03 | ₩104,458 | ₩105,076 | ₩104,324 | ₩104,905 | +0.43% | 2.6만 |
|---|
| 2025.12.02 | ₩104,805 | ₩104,805 | ₩104,222 | ₩104,392 | -0.39% | 2.5만 |
|---|
| 2025.12.01 | ₩104,018 | ₩104,712 | ₩104,018 | ₩104,165 | +0.14% | 3.1만 |
|---|
| 2025.11.28 | ₩104,272 | ₩104,659 | ₩104,272 | ₩104,619 | +0.33% | 4.1만 |
|---|
| 2025.11.26 | ₩103,431 | ₩104,378 | ₩103,431 | ₩104,005 | +0.55% | 18.3만 |
|---|
| 2025.11.25 | ₩102,231 | ₩103,378 | ₩101,684 | ₩103,284 | +1.03% | 40.3만 |
|---|
| 2025.11.24 | ₩101,485 | ₩102,284 | ₩101,257 | ₩102,137 | +0.64% | 3.9만 |
|---|
| 2025.11.21 | ₩99,696 | ₩101,367 | ₩99,576 | ₩100,616 | +0.92% | 1.5만 |
|---|
| 2025.11.20 | ₩102,791 | ₩102,991 | ₩99,322 | ₩99,376 | -3.32% | 3만 |
|---|
| 2025.11.19 | ₩101,150 | ₩101,697 | ₩100,630 | ₩101,083 | -0.07% | 2.7만 |
|---|
| 2025.11.18 | ₩100,763 | ₩101,430 | ₩100,229 | ₩100,776 | +0.01% | 3.6만 |
|---|
| 2025.11.17 | ₩102,738 | ₩102,738 | ₩100,896 | ₩101,298 | -1.40% | 2.8만 |
|---|
| 2025.11.14 | ₩101,817 | ₩103,164 | ₩101,617 | ₩102,524 | +0.69% | 2.5만 |
|---|
| 2025.11.13 | ₩104,072 | ₩104,072 | ₩102,405 | ₩102,577 | -1.44% | 1.1만 |
|---|
| 2025.11.12 | ₩104,579 | ₩104,668 | ₩104,285 | ₩104,432 | -0.14% | 1.4만 |
|---|
| 2025.11.11 | ₩103,911 | ₩104,433 | ₩103,738 | ₩104,298 | +0.37% | 1.6만 |
|---|
| 2025.11.10 | ₩103,818 | ₩104,312 | ₩103,284 | ₩104,178 | +0.35% | 4.5만 |
|---|
| 2025.11.07 | ₩101,910 | ₩102,711 | ₩101,137 | ₩102,711 | +0.79% | 1.3만 |
|---|
| 2025.11.06 | ₩103,545 | ₩103,545 | ₩102,211 | ₩102,364 | -1.14% | 8.6천 |
|---|
| 2025.11.05 | ₩102,938 | ₩103,978 | ₩102,938 | ₩103,525 | +0.57% | 2.5만 |
|---|
| 2025.11.04 | ₩103,124 | ₩103,658 | ₩102,831 | ₩102,911 | -0.21% | 4.2만 |
|---|
| 2025.11.03 | ₩104,712 | ₩104,712 | ₩103,725 | ₩104,218 | -0.47% | 3.5만 |
|---|
| 2025.10.31 | ₩104,418 | ₩104,512 | ₩103,685 | ₩104,138 | -0.27% | 3만 |
|---|
| 2025.10.30 | ₩104,172 | ₩104,665 | ₩103,711 | ₩103,738 | -0.42% | 2.2만 |
|---|
| 2025.10.29 | ₩105,059 | ₩105,246 | ₩104,392 | ₩104,805 | -0.24% | 1.8만 |
|---|
| 2025.10.28 | ₩104,619 | ₩104,939 | ₩104,433 | ₩104,645 | +0.03% | 2.4만 |
|---|
| 2025.10.27 | ₩104,605 | ₩104,699 | ₩104,418 | ₩104,699 | +0.09% | 1.2만 |
|---|
| 2025.10.24 | ₩103,698 | ₩103,805 | ₩103,485 | ₩103,578 | -0.12% | 2.6만 |
|---|
| 2025.10.23 | ₩102,417 | ₩102,991 | ₩102,231 | ₩102,671 | +0.25% | 6.2만 |
|---|
| 2025.10.22 | ₩102,671 | ₩102,671 | ₩101,297 | ₩101,924 | -0.73% | 6.3만 |
|---|
| 2025.10.21 | ₩102,551 | ₩102,951 | ₩102,433 | ₩102,684 | +0.13% | 2.4만 |
|---|
| 2025.10.20 | ₩102,064 | ₩102,671 | ₩102,064 | ₩102,577 | +0.50% | 2.2만 |
|---|
| 2025.10.17 | ₩100,843 | ₩101,697 | ₩100,723 | ₩101,457 | +0.61% | 3.9만 |
|---|
| 2025.10.16 | ₩102,004 | ₩102,229 | ₩100,650 | ₩101,057 | -0.93% | 9.6만 |
|---|
| 2025.10.15 | ₩102,284 | ₩102,631 | ₩101,210 | ₩101,910 | -0.37% | 3.5만 |
|---|
| 2025.10.14 | ₩100,269 | ₩101,972 | ₩100,269 | ₩101,537 | +1.26% | 1.9만 |
|---|
| 2025.10.13 | ₩101,243 | ₩101,577 | ₩100,876 | ₩101,363 | +0.12% | 2.2만 |
|---|
| 2025.10.10 | ₩102,938 | ₩102,938 | ₩99,682 | ₩99,682 | -3.16% | 1.6만 |
|---|