시장 데이터를 불러오는 중
전체 종목
Avantis Moderate Allocation ETF 과거 주가
Avantis Moderate Allocation ETF · AVMA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis Moderate Allocation ETF · AVMA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,667 | ₩96,747 | ₩96,466 | ₩96,699 | +0.03% | 1.7만 |
| 2026.10.08 | ₩96,147 | ₩96,480 | ₩96,147 | ₩96,465 | +0.33% | 9.6천 |
| 2026.10.07 | ₩96,653 | ₩96,653 | ₩96,253 | ₩96,441 | -0.22% | 6.8천 |
| 2026.10.06 | ₩97,268 | ₩97,268 | ₩96,880 | ₩96,922 | -0.36% | 8천 |
| 2026.10.05 | ₩96,693 | ₩96,807 | ₩96,246 | ₩96,649 | -0.05% | 1.4만 |
| 2026.10.02 | ₩96,774 | ₩96,774 | ₩96,239 | ₩96,365 | -0.42% | 8천 |
| 2026.10.01 | ₩95,785 | ₩95,972 | ₩95,318 | ₩95,946 | +0.17% | 9.1천 |
| 2026.09.30 | ₩96,266 | ₩96,266 | ₩95,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,772 |
| -0.51% |
| 7.3천 |
| 2026.09.29 | ₩96,279 | ₩96,279 | ₩95,812 | ₩96,051 | -0.24% | 1.9만 |
|---|
| 2026.09.28 | ₩96,760 | ₩96,760 | ₩96,046 | ₩96,233 | -0.55% | 5.6천 |
|---|
| 2026.09.25 | ₩96,907 | ₩96,907 | ₩96,380 | ₩96,791 | -0.12% | 1만 |
|---|
| 2026.09.24 | ₩96,199 | ₩96,486 | ₩96,126 | ₩96,390 | +0.20% | 5.7천 |
|---|
| 2026.09.23 | ₩97,374 | ₩97,374 | ₩96,564 | ₩96,564 | -0.83% | 6.8천 |
|---|
| 2026.09.22 | ₩97,895 | ₩97,895 | ₩97,368 | ₩97,532 | -0.37% | 1만 |
|---|
| 2026.09.21 | ₩97,655 | ₩97,655 | ₩97,141 | ₩97,497 | -0.16% | 1.5만 |
|---|
| 2026.09.18 | ₩96,693 | ₩96,803 | ₩96,533 | ₩96,803 | +0.11% | 1.4만 |
|---|
| 2026.09.17 | ₩97,101 | ₩97,146 | ₩96,882 | ₩97,054 | -0.05% | 1.2만 |
|---|
| 2026.09.16 | ₩96,934 | ₩97,121 | ₩95,999 | ₩96,352 | -0.60% | 1.4만 |
|---|
| 2026.09.15 | ₩97,401 | ₩97,401 | ₩96,640 | ₩96,832 | -0.58% | 2.6만 |
|---|
| 2026.09.14 | ₩97,401 | ₩97,401 | ₩96,967 | ₩97,134 | -0.27% | 2.1만 |
|---|
| 2026.09.11 | ₩97,635 | ₩97,702 | ₩97,543 | ₩97,567 | -0.07% | 1.2만 |
|---|
| 2026.09.10 | ₩97,655 | ₩97,655 | ₩97,001 | ₩97,067 | -0.60% | 5.2천 |
|---|
| 2026.09.09 | ₩98,870 | ₩98,870 | ₩98,216 | ₩98,216 | -0.66% | 7.3천 |
|---|
| 2026.09.08 | ₩99,337 | ₩99,337 | ₩98,636 | ₩98,636 | -0.71% | 5.1천 |
|---|
| 2026.09.04 | ₩98,937 | ₩99,124 | ₩98,863 | ₩99,030 | +0.09% | 9천 |
|---|
| 2026.09.03 | ₩99,244 | ₩99,244 | ₩98,571 | ₩99,013 | -0.23% | 1.7만 |
|---|
| 2026.09.02 | ₩98,189 | ₩98,403 | ₩98,189 | ₩98,351 | +0.16% | 5.5천 |
|---|
| 2026.09.01 | ₩98,289 | ₩98,289 | ₩97,855 | ₩97,889 | -0.41% | 1.4만 |
|---|
| 2026.08.31 | ₩98,449 | ₩98,456 | ₩98,189 | ₩98,376 | -0.07% | 3만 |
|---|
| 2026.08.28 | ₩99,458 | ₩99,458 | ₩98,550 | ₩98,628 | -0.83% | 1.7만 |
|---|
| 2026.08.27 | ₩98,910 | ₩99,004 | ₩98,670 | ₩98,935 | +0.03% | 9.6천 |
|---|
| 2026.08.26 | ₩98,897 | ₩98,910 | ₩98,870 | ₩98,881 | -0.02% | 1.6만 |
|---|
| 2026.08.25 | ₩99,284 | ₩99,284 | ₩98,810 | ₩98,889 | -0.40% | 5.6천 |
|---|
| 2026.08.24 | ₩98,596 | ₩98,603 | ₩98,516 | ₩98,603 | +0.01% | 1.8천 |
|---|
| 2026.08.21 | ₩98,790 | ₩98,857 | ₩98,630 | ₩98,770 | -0.02% | 8천 |
|---|
| 2026.08.20 | ₩98,803 | ₩98,803 | ₩98,336 | ₩98,416 | -0.39% | 1.7만 |
|---|
| 2026.08.19 | ₩99,418 | ₩99,418 | ₩98,737 | ₩98,750 | -0.67% | 1.9만 |
|---|
| 2026.08.18 | ₩99,204 | ₩99,204 | ₩98,547 | ₩98,547 | -0.66% | 7.7천 |
|---|
| 2026.08.17 | ₩99,351 | ₩99,531 | ₩99,167 | ₩99,167 | -0.19% | 7.4천 |
|---|
| 2026.08.14 | ₩99,418 | ₩99,511 | ₩99,299 | ₩99,299 | -0.12% | 5.8천 |
|---|
| 2026.08.13 | ₩99,404 | ₩99,404 | ₩99,204 | ₩99,284 | -0.12% | 6.1천 |
|---|
| 2026.08.12 | ₩99,057 | ₩99,057 | ₩98,899 | ₩98,899 | -0.16% | 2.9천 |
|---|
| 2026.08.11 | ₩98,830 | ₩98,870 | ₩98,574 | ₩98,587 | -0.25% | 3.8천 |
|---|
| 2026.08.10 | ₩98,256 | ₩98,737 | ₩98,256 | ₩98,590 | +0.34% | 8.7천 |
|---|
| 2026.08.07 | ₩99,057 | ₩99,057 | ₩98,576 | ₩98,708 | -0.35% | 5.8천 |
|---|
| 2026.08.06 | ₩98,608 | ₩98,696 | ₩98,336 | ₩98,336 | -0.28% | 5.3천 |
|---|
| 2026.08.05 | ₩98,843 | ₩98,843 | ₩98,543 | ₩98,543 | -0.30% | 8.2천 |
|---|
| 2026.08.04 | ₩97,935 | ₩98,803 | ₩97,935 | ₩98,659 | +0.74% | 2만 |
|---|
| 2026.08.03 | ₩97,214 | ₩97,603 | ₩97,161 | ₩97,603 | +0.40% | 5.9천 |
|---|
| 2026.07.31 | ₩97,374 | ₩97,374 | ₩96,320 | ₩96,910 | -0.48% | 8.8천 |
|---|
| 2026.07.30 | ₩96,442 | ₩96,847 | ₩96,206 | ₩96,846 | +0.42% | 6.4천 |
|---|
| 2026.07.29 | ₩96,146 | ₩96,373 | ₩95,756 | ₩95,756 | -0.41% | 1.6만 |
|---|
| 2026.07.28 | ₩96,460 | ₩96,787 | ₩96,460 | ₩96,651 | +0.20% | 3.8천 |
|---|
| 2026.07.27 | ₩97,054 | ₩97,054 | ₩96,293 | ₩96,621 | -0.45% | 1.2만 |
|---|
| 2026.07.24 | ₩96,547 | ₩96,840 | ₩96,505 | ₩96,505 | -0.04% | 1.9만 |
|---|
| 2026.07.23 | ₩96,693 | ₩96,759 | ₩96,353 | ₩96,377 | -0.33% | 2만 |
|---|
| 2026.07.22 | ₩97,374 | ₩97,374 | ₩97,071 | ₩97,071 | -0.31% | 5천 |
|---|
| 2026.07.21 | ₩96,680 | ₩97,161 | ₩96,680 | ₩97,098 | +0.43% | 6.5천 |
|---|
| 2026.07.20 | ₩96,814 | ₩96,814 | ₩96,353 | ₩96,353 | -0.48% | 3.4천 |
|---|
| 2026.07.17 | ₩96,266 | ₩96,787 | ₩96,266 | ₩96,719 | +0.47% | 5.2천 |
|---|
| 2026.07.16 | ₩96,600 | ₩97,281 | ₩96,600 | ₩97,070 | +0.49% | 7.9천 |
|---|
| 2026.07.15 | ₩97,054 | ₩97,294 | ₩96,907 | ₩97,272 | +0.22% | 7.4천 |
|---|
| 2026.07.14 | ₩97,047 | ₩97,208 | ₩97,027 | ₩97,106 | +0.06% | 5.9천 |
|---|
| 2026.07.13 | ₩97,334 | ₩97,334 | ₩96,667 | ₩96,684 | -0.67% | 1.3만 |
|---|
| 2026.07.10 | ₩97,455 | ₩97,455 | ₩96,774 | ₩97,282 | -0.18% | 5.3천 |
|---|
| 2026.07.09 | ₩96,934 | ₩97,134 | ₩96,874 | ₩96,971 | +0.04% | 4.5천 |
|---|
| 2026.07.08 | ₩96,373 | ₩96,505 | ₩95,959 | ₩96,413 | +0.04% | 5.2천 |
|---|
| 2026.07.07 | ₩97,147 | ₩97,161 | ₩96,720 | ₩96,720 | -0.44% | 4.5만 |
|---|
| 2026.07.06 | ₩97,548 | ₩97,548 | ₩97,252 | ₩97,432 | -0.12% | 7.8천 |
|---|
| 2026.07.02 | ₩97,535 | ₩97,815 | ₩96,480 | ₩96,871 | -0.68% | 7.7천 |
|---|
| 2026.07.01 | ₩97,214 | ₩97,241 | ₩96,867 | ₩96,867 | -0.36% | 2.9천 |
|---|
| 2026.06.30 | ₩97,241 | ₩97,481 | ₩97,081 | ₩97,336 | +0.10% | 9.2천 |
|---|
| 2026.06.29 | ₩96,854 | ₩97,134 | ₩96,787 | ₩97,089 | +0.24% | 1만 |
|---|
| 2026.06.26 | ₩96,847 | ₩97,134 | ₩96,700 | ₩96,783 | -0.07% | 3.8만 |
|---|
| 2026.06.25 | ₩97,575 | ₩97,575 | ₩96,867 | ₩96,867 | -0.73% | 5.1천 |
|---|
| 2026.06.24 | ₩96,760 | ₩96,760 | ₩96,344 | ₩96,573 | -0.19% | 1.2만 |
|---|
| 2026.06.23 | ₩96,827 | ₩96,827 | ₩96,453 | ₩96,513 | -0.32% | 3.4천 |
|---|
| 2026.06.22 | ₩97,575 | ₩97,722 | ₩97,401 | ₩97,480 | -0.10% | 4.4천 |
|---|
| 2026.06.18 | ₩97,401 | ₩97,401 | ₩97,308 | ₩97,382 | -0.02% | 7.2천 |
|---|
| 2026.06.17 | ₩97,481 | ₩97,800 | ₩96,652 | ₩96,652 | -0.85% | 6.4천 |
|---|
| 2026.06.16 | ₩97,481 | ₩98,149 | ₩97,481 | ₩97,493 | +0.01% | 1.1만 |
|---|
| 2026.06.15 | ₩97,949 | ₩98,042 | ₩97,695 | ₩97,695 | -0.26% | 1.9만 |
|---|
| 2026.06.12 | ₩97,147 | ₩97,294 | ₩96,667 | ₩97,062 | -0.09% | 1.7만 |
|---|
| 2026.06.11 | ₩95,131 | ₩96,733 | ₩95,131 | ₩96,672 | +1.62% | 4천 |
|---|
| 2026.06.10 | ₩96,533 | ₩96,733 | ₩95,612 | ₩95,612 | -0.95% | 3.5천 |
|---|
| 2026.06.09 | ₩97,174 | ₩97,294 | ₩95,478 | ₩96,386 | -0.81% | 5.4천 |
|---|
| 2026.06.08 | ₩96,279 | ₩96,774 | ₩96,279 | ₩96,279 | 0.00% | 1.6만 |
|---|
| 2026.06.05 | ₩97,067 | ₩97,094 | ₩96,012 | ₩96,086 | -1.01% | 1만 |
|---|
| 2026.06.04 | ₩97,708 | ₩97,949 | ₩97,668 | ₩97,788 | +0.08% | 5.2천 |
|---|
| 2026.06.03 | ₩97,682 | ₩97,708 | ₩97,441 | ₩97,441 | -0.25% | 5.4천 |
|---|
| 2026.06.02 | ₩97,882 | ₩97,962 | ₩97,655 | ₩97,869 | -0.01% | 6.8천 |
|---|
| 2026.06.01 | ₩97,334 | ₩97,722 | ₩97,254 | ₩97,615 | +0.29% | 6.6천 |
|---|
| 2026.05.29 | ₩97,662 | ₩97,695 | ₩97,521 | ₩97,521 | -0.14% | 1.3만 |
|---|
| 2026.05.28 | ₩97,081 | ₩97,505 | ₩97,081 | ₩97,505 | +0.44% | 1.4천 |
|---|
| 2026.05.27 | ₩97,455 | ₩97,601 | ₩97,322 | ₩97,344 | -0.11% | 5.2천 |
|---|
| 2026.05.26 | ₩96,974 | ₩97,475 | ₩96,974 | ₩97,448 | +0.49% | 8.8천 |
|---|
| 2026.05.22 | ₩96,587 | ₩96,587 | ₩96,533 | ₩96,547 | -0.04% | 2천 |
|---|
| 2026.05.21 | ₩95,572 | ₩96,279 | ₩95,478 | ₩96,279 | +0.74% | 7.3천 |
|---|
| 2026.05.20 | ₩95,291 | ₩95,967 | ₩95,291 | ₩95,967 | +0.71% | 1.5천 |
|---|
| 2026.05.19 | ₩95,265 | ₩95,345 | ₩94,764 | ₩95,251 | -0.01% | 5.2천 |
|---|
| 2026.05.18 | ₩95,732 | ₩95,732 | ₩95,291 | ₩95,569 | -0.17% | 3천 |
|---|
| 2026.05.15 | ₩95,505 | ₩95,839 | ₩95,505 | ₩95,545 | +0.04% | 3.2천 |
|---|
| 2026.05.14 | ₩96,707 | ₩96,840 | ₩96,707 | ₩96,733 | +0.03% | 3.1천 |
|---|
| 2026.05.13 | ₩96,146 | ₩96,533 | ₩96,146 | ₩96,449 | +0.32% | 2천 |
|---|
| 2026.05.12 | ₩96,426 | ₩96,426 | ₩95,465 | ₩96,138 | -0.30% | 4천 |
|---|
| 2026.05.11 | ₩96,680 | ₩96,693 | ₩96,520 | ₩96,529 | -0.16% | 1.9천 |
|---|
| 2026.05.08 | ₩96,469 | ₩96,787 | ₩96,469 | ₩96,524 | +0.06% | 9.1천 |
|---|
| 2026.05.07 | ₩96,520 | ₩96,520 | ₩95,932 | ₩95,932 | -0.61% | 4.4천 |
|---|
| 2026.05.06 | ₩96,353 | ₩96,685 | ₩96,293 | ₩96,685 | +0.35% | 1.1천 |
|---|
| 2026.05.05 | ₩94,837 | ₩95,692 | ₩94,837 | ₩95,625 | +0.83% | 3.9천 |
|---|
| 2026.05.04 | ₩94,610 | ₩95,211 | ₩94,557 | ₩94,744 | +0.14% | 4.2천 |
|---|
| 2026.05.01 | ₩95,331 | ₩95,505 | ₩95,195 | ₩95,195 | -0.14% | 4.7천 |
|---|
| 2026.04.30 | ₩94,530 | ₩95,196 | ₩94,530 | ₩95,196 | +0.70% | 6.8천 |
|---|
| 2026.04.29 | ₩94,076 | ₩94,085 | ₩93,916 | ₩94,085 | +0.01% | 1천 |
|---|
| 2026.04.28 | ₩94,381 | ₩94,477 | ₩94,381 | ₩94,451 | +0.07% | 1천 |
|---|
| 2026.04.27 | ₩94,849 | ₩94,849 | ₩94,730 | ₩94,753 | -0.10% | 1.2천 |
|---|
| 2026.04.24 | ₩94,557 | ₩94,917 | ₩94,557 | ₩94,824 | +0.28% | 5.8천 |
|---|
| 2026.04.23 | ₩94,704 | ₩94,717 | ₩94,023 | ₩94,503 | -0.21% | 3.7천 |
|---|
| 2026.04.22 | ₩94,604 | ₩94,677 | ₩94,557 | ₩94,644 | +0.04% | 3.5천 |
|---|
| 2026.04.21 | ₩94,891 | ₩94,891 | ₩94,143 | ₩94,210 | -0.72% | 2.5천 |
|---|
| 2026.04.20 | ₩94,704 | ₩94,891 | ₩94,704 | ₩94,891 | +0.20% | 5.6천 |
|---|
| 2026.04.17 | ₩94,624 | ₩95,024 | ₩94,624 | ₩94,971 | +0.37% | 2.5천 |
|---|
| 2026.04.16 | ₩94,156 | ₩94,156 | ₩93,916 | ₩94,023 | -0.14% | 3.3천 |
|---|
| 2026.04.15 | ₩94,156 | ₩94,156 | ₩93,649 | ₩93,916 | -0.26% | 1.3천 |
|---|
| 2026.04.14 | ₩93,756 | ₩94,009 | ₩93,756 | ₩93,969 | +0.23% | 1.7만 |
|---|
| 2026.04.13 | ₩92,621 | ₩93,322 | ₩92,615 | ₩93,322 | +0.76% | 800 |
|---|
| 2026.04.10 | ₩92,948 | ₩92,948 | ₩92,714 | ₩92,769 | -0.19% | 3.3천 |
|---|
| 2026.04.09 | ₩93,168 | ₩93,168 | ₩92,954 | ₩92,954 | -0.23% | 1.1천 |
|---|
| 2026.04.08 | ₩92,394 | ₩92,647 | ₩92,340 | ₩92,647 | +0.27% | 1.3만 |
|---|
| 2026.04.07 | ₩90,297 | ₩90,614 | ₩90,244 | ₩90,614 | +0.35% | 4.1천 |
|---|
| 2026.04.06 | ₩90,404 | ₩90,580 | ₩90,404 | ₩90,580 | +0.19% | 2천 |
|---|
| 2026.04.02 | ₩89,803 | ₩90,281 | ₩89,402 | ₩90,281 | +0.53% | 5천 |
|---|
| 2026.04.01 | ₩90,310 | ₩90,364 | ₩90,217 | ₩90,278 | -0.04% | 4.7천 |
|---|
| 2026.03.31 | ₩88,855 | ₩89,760 | ₩88,855 | ₩89,760 | +1.02% | 7.7천 |
|---|
| 2026.03.30 | ₩88,534 | ₩88,922 | ₩88,046 | ₩88,046 | -0.55% | 1.7천 |
|---|
| 2026.03.27 | ₩88,246 | ₩88,246 | ₩88,246 | ₩88,246 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩89,736 | ₩89,736 | ₩88,862 | ₩88,862 | -0.97% | 2.1천 |
|---|
| 2026.03.25 | ₩90,097 | ₩90,164 | ₩90,070 | ₩90,070 | -0.03% | 3.7천 |
|---|
| 2026.03.24 | ₩88,962 | ₩89,830 | ₩88,962 | ₩89,489 | +0.59% | 3.5천 |
|---|
| 2026.03.23 | ₩89,215 | ₩89,541 | ₩89,215 | ₩89,541 | +0.37% | 300 |
|---|
| 2026.03.20 | ₩88,935 | ₩88,935 | ₩88,452 | ₩88,452 | -0.54% | 2.6천 |
|---|
| 2026.03.19 | ₩88,614 | ₩89,803 | ₩88,614 | ₩89,722 | +1.25% | 6.6천 |
|---|
| 2026.03.18 | ₩90,257 | ₩90,284 | ₩89,751 | ₩89,751 | -0.56% | 600 |
|---|
| 2026.03.17 | ₩90,684 | ₩90,684 | ₩90,684 | ₩90,684 | 0.00% | 800 |
|---|
| 2026.03.16 | ₩90,511 | ₩90,511 | ₩90,123 | ₩90,220 | -0.32% | 5.8천 |
|---|
| 2026.03.13 | ₩89,536 | ₩89,549 | ₩89,386 | ₩89,386 | -0.17% | 1.1천 |
|---|
| 2026.03.12 | ₩90,257 | ₩90,257 | ₩89,786 | ₩89,786 | -0.52% | 3.1천 |
|---|
| 2026.03.11 | ₩91,058 | ₩91,365 | ₩91,058 | ₩91,254 | +0.22% | 6.1천 |
|---|
| 2026.03.10 | ₩91,352 | ₩92,000 | ₩91,352 | ₩91,400 | +0.05% | 2천 |
|---|
| 2026.03.09 | ₩90,524 | ₩91,440 | ₩90,401 | ₩91,440 | +1.01% | 2.2천 |
|---|
| 2026.03.06 | ₩90,994 | ₩91,205 | ₩90,644 | ₩90,950 | -0.05% | 1.9만 |
|---|
| 2026.03.05 | ₩91,899 | ₩91,985 | ₩91,405 | ₩91,881 | -0.02% | 6.9천 |
|---|
| 2026.03.04 | ₩92,500 | ₩92,968 | ₩92,500 | ₩92,893 | +0.42% | 900 |
|---|
| 2026.03.03 | ₩91,566 | ₩92,474 | ₩91,566 | ₩92,428 | +0.94% | 1.4천 |
|---|
| 2026.03.02 | ₩93,121 | ₩93,862 | ₩93,121 | ₩93,745 | +0.67% | 2천 |
|---|
| 2026.02.27 | ₩94,020 | ₩94,020 | ₩94,020 | ₩94,020 | 0.00% | 400 |
|---|
| 2026.02.26 | ₩94,196 | ₩94,266 | ₩94,170 | ₩94,266 | +0.07% | 800 |
|---|
| 2026.02.25 | ₩94,357 | ₩94,401 | ₩94,103 | ₩94,401 | +0.05% | 4.5천 |
|---|
| 2026.02.24 | ₩93,916 | ₩94,063 | ₩93,842 | ₩94,036 | +0.13% | 4.1천 |
|---|
| 2026.02.23 | ₩94,156 | ₩94,156 | ₩93,502 | ₩93,506 | -0.69% | 3.3천 |
|---|
| 2026.02.20 | ₩93,609 | ₩94,183 | ₩93,569 | ₩94,183 | +0.61% | 6천 |
|---|
| 2026.02.19 | ₩93,435 | ₩93,622 | ₩93,368 | ₩93,557 | +0.13% | 5.5천 |
|---|
| 2026.02.18 | ₩93,862 | ₩93,996 | ₩93,529 | ₩93,742 | -0.13% | 2.4천 |
|---|
| 2026.02.17 | ₩93,408 | ₩93,515 | ₩93,408 | ₩93,431 | +0.02% | 4.7천 |
|---|
| 2026.02.13 | ₩93,475 | ₩93,555 | ₩93,248 | ₩93,379 | -0.10% | 2.1천 |
|---|
| 2026.02.12 | ₩94,437 | ₩94,437 | ₩92,954 | ₩93,035 | -1.48% | 1.4만 |
|---|
| 2026.02.11 | ₩93,936 | ₩93,936 | ₩93,443 | ₩93,857 | -0.08% | 1만 |
|---|
| 2026.02.10 | ₩93,649 | ₩93,742 | ₩93,451 | ₩93,451 | -0.21% | 8.3천 |
|---|
| 2026.02.09 | ₩92,994 | ₩93,582 | ₩92,994 | ₩93,557 | +0.60% | 5.5천 |
|---|
| 2026.02.06 | ₩92,581 | ₩93,152 | ₩92,540 | ₩93,152 | +0.62% | 1.3만 |
|---|
| 2026.02.05 | ₩92,073 | ₩92,073 | ₩91,579 | ₩91,705 | -0.40% | 1.3천 |
|---|
| 2026.02.04 | ₩92,451 | ₩92,654 | ₩92,113 | ₩92,307 | -0.16% | 5.2천 |
|---|
| 2026.02.03 | ₩92,527 | ₩92,540 | ₩91,926 | ₩92,248 | -0.30% | 7.1천 |
|---|
| 2026.02.02 | ₩91,726 | ₩92,080 | ₩91,632 | ₩92,080 | +0.39% | 3.1천 |
|---|
| 2026.01.30 | ₩91,926 | ₩91,940 | ₩91,419 | ₩91,648 | -0.30% | 6.6천 |
|---|
| 2026.01.29 | ₩92,647 | ₩92,647 | ₩91,739 | ₩92,253 | -0.43% | 4천 |
|---|
| 2026.01.28 | ₩92,073 | ₩92,073 | ₩91,753 | ₩91,953 | -0.13% | 1.5천 |
|---|
| 2026.01.27 | ₩92,046 | ₩92,046 | ₩91,841 | ₩92,002 | -0.05% | 4.8천 |
|---|
| 2026.01.26 | ₩91,098 | ₩91,592 | ₩91,098 | ₩91,461 | +0.40% | 4.4천 |
|---|
| 2026.01.23 | ₩91,098 | ₩91,232 | ₩91,098 | ₩91,232 | +0.15% | 800 |
|---|
| 2026.01.22 | ₩91,445 | ₩91,445 | ₩91,252 | ₩91,252 | -0.21% | 4.1천 |
|---|
| 2026.01.21 | ₩90,400 | ₩91,192 | ₩90,400 | ₩90,978 | +0.64% | 3.4천 |
|---|
| 2026.01.20 | ₩90,337 | ₩90,431 | ₩89,923 | ₩89,934 | -0.45% | 5.9천 |
|---|
| 2026.01.16 | ₩91,058 | ₩91,058 | ₩90,684 | ₩90,910 | -0.16% | 2.3천 |
|---|
| 2026.01.15 | ₩90,965 | ₩91,181 | ₩90,965 | ₩90,977 | +0.01% | 700 |
|---|
| 2026.01.14 | ₩90,604 | ₩90,695 | ₩90,431 | ₩90,695 | +0.10% | 2.2천 |
|---|
| 2026.01.13 | ₩90,644 | ₩90,644 | ₩90,511 | ₩90,581 | -0.07% | 1.2천 |
|---|
| 2026.01.12 | ₩90,604 | ₩90,751 | ₩90,457 | ₩90,734 | +0.14% | 2천 |
|---|
| 2026.01.09 | ₩90,290 | ₩90,568 | ₩90,284 | ₩90,568 | +0.31% | 3.6천 |
|---|
| 2026.01.08 | ₩89,870 | ₩90,164 | ₩89,870 | ₩90,164 | +0.33% | 1.3천 |
|---|
| 2026.01.07 | ₩90,057 | ₩90,057 | ₩89,879 | ₩89,879 | -0.20% | 1.1천 |
|---|
| 2026.01.06 | ₩90,017 | ₩90,297 | ₩90,017 | ₩90,238 | +0.25% | 1.6천 |
|---|
| 2026.01.05 | ₩89,202 | ₩89,923 | ₩89,202 | ₩89,763 | +0.63% | 3.2천 |
|---|
| 2026.01.02 | ₩88,748 | ₩89,095 | ₩88,748 | ₩89,066 | +0.36% | 2.1천 |
|---|
| 2025.12.31 | ₩88,828 | ₩88,828 | ₩88,548 | ₩88,548 | -0.32% | 2천 |
|---|
| 2025.12.30 | ₩89,055 | ₩89,082 | ₩88,978 | ₩88,978 | -0.09% | 5.6천 |
|---|
| 2025.12.29 | ₩89,122 | ₩89,122 | ₩88,882 | ₩88,982 | -0.16% | 1만 |
|---|
| 2025.12.26 | ₩89,255 | ₩89,255 | ₩89,122 | ₩89,177 | -0.09% | 600 |
|---|
| 2025.12.24 | ₩89,028 | ₩89,229 | ₩89,028 | ₩89,202 | +0.19% | 2.1천 |
|---|
| 2025.12.23 | ₩88,775 | ₩88,924 | ₩88,775 | ₩88,915 | +0.16% | 1.8천 |
|---|
| 2025.12.22 | ₩88,628 | ₩88,848 | ₩88,628 | ₩88,767 | +0.16% | 1만 |
|---|
| 2025.12.19 | ₩88,481 | ₩88,521 | ₩88,322 | ₩88,361 | -0.14% | 1.2만 |
|---|
| 2025.12.18 | ₩88,548 | ₩88,548 | ₩88,000 | ₩88,026 | -0.59% | 1만 |
|---|
| 2025.12.17 | ₩89,055 | ₩89,173 | ₩88,554 | ₩88,554 | -0.56% | 4.9천 |
|---|
| 2025.12.16 | ₩89,175 | ₩89,175 | ₩88,761 | ₩89,014 | -0.18% | 2.2만 |
|---|
| 2025.12.15 | ₩89,442 | ₩89,442 | ₩89,246 | ₩89,246 | -0.22% | 5.5천 |
|---|
| 2025.12.12 | ₩89,122 | ₩89,429 | ₩89,122 | ₩89,255 | +0.15% | 900 |
|---|
| 2025.12.11 | ₩90,284 | ₩90,284 | ₩89,536 | ₩89,843 | -0.49% | 9.8천 |
|---|
| 2025.12.10 | ₩88,908 | ₩89,500 | ₩88,908 | ₩89,500 | +0.67% | 4.2천 |
|---|
| 2025.12.09 | ₩88,827 | ₩88,827 | ₩88,680 | ₩88,680 | -0.17% | 2.5천 |
|---|
| 2025.12.08 | ₩88,788 | ₩88,828 | ₩88,696 | ₩88,760 | -0.03% | 1.4천 |
|---|
| 2025.12.05 | ₩89,149 | ₩89,162 | ₩88,998 | ₩88,998 | -0.17% | 3.3천 |
|---|
| 2025.12.04 | ₩89,042 | ₩89,054 | ₩88,902 | ₩88,902 | -0.16% | 3.1천 |
|---|
| 2025.12.03 | ₩88,815 | ₩88,948 | ₩88,815 | ₩88,948 | +0.15% | 4.3천 |
|---|
| 2025.12.02 | ₩88,387 | ₩88,536 | ₩88,387 | ₩88,461 | +0.08% | 1.2천 |
|---|
| 2025.12.01 | ₩88,414 | ₩88,534 | ₩88,330 | ₩88,330 | -0.10% | 3.3천 |
|---|
| 2025.11.28 | ₩88,656 | ₩88,656 | ₩88,656 | ₩88,656 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩88,387 | ₩88,429 | ₩88,387 | ₩88,409 | +0.02% | 4.4천 |
|---|
| 2025.11.25 | ₩87,333 | ₩87,880 | ₩87,052 | ₩87,880 | +0.63% | 9.2천 |
|---|
| 2025.11.24 | ₩86,852 | ₩87,092 | ₩86,812 | ₩87,077 | +0.26% | 6.9만 |
|---|
| 2025.11.21 | ₩85,957 | ₩86,422 | ₩85,864 | ₩86,422 | +0.54% | 800 |
|---|
| 2025.11.20 | ₩85,797 | ₩85,856 | ₩85,558 | ₩85,558 | -0.28% | 6.4천 |
|---|
| 2025.11.19 | ₩86,371 | ₩86,491 | ₩86,339 | ₩86,376 | +0.01% | 1.2만 |
|---|
| 2025.11.18 | ₩86,197 | ₩86,384 | ₩86,197 | ₩86,384 | +0.22% | 1.5천 |
|---|
| 2025.11.17 | ₩87,333 | ₩87,333 | ₩86,574 | ₩86,574 | -0.87% | 5.8천 |
|---|
| 2025.11.14 | ₩87,106 | ₩87,666 | ₩87,065 | ₩87,373 | +0.31% | 6.2천 |
|---|
| 2025.11.13 | ₩88,107 | ₩88,107 | ₩87,437 | ₩87,437 | -0.76% | 3.7천 |
|---|
| 2025.11.12 | ₩88,387 | ₩88,387 | ₩88,329 | ₩88,331 | -0.06% | 6.8천 |
|---|
| 2025.11.11 | ₩88,227 | ₩88,227 | ₩88,181 | ₩88,181 | -0.05% | 1천 |
|---|
| 2025.11.10 | ₩87,867 | ₩87,967 | ₩87,661 | ₩87,924 | +0.07% | 1.2천 |
|---|
| 2025.11.07 | ₩86,766 | ₩87,226 | ₩86,531 | ₩87,226 | +0.53% | 8.7천 |
|---|
| 2025.11.06 | ₩87,057 | ₩87,172 | ₩86,957 | ₩86,957 | -0.12% | 8.6천 |
|---|
| 2025.11.05 | ₩87,369 | ₩87,369 | ₩87,369 | ₩87,369 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩86,971 | ₩86,999 | ₩86,924 | ₩86,924 | -0.05% | 3.5천 |
|---|
| 2025.11.03 | ₩87,479 | ₩87,640 | ₩87,466 | ₩87,608 | +0.15% | 1.8천 |
|---|
| 2025.10.31 | ₩87,630 | ₩87,760 | ₩87,521 | ₩87,640 | +0.01% | 2.3천 |
|---|
| 2025.10.30 | ₩87,796 | ₩87,796 | ₩87,497 | ₩87,497 | -0.34% | 600 |
|---|
| 2025.10.29 | ₩88,466 | ₩88,508 | ₩87,920 | ₩88,002 | -0.53% | 800 |
|---|
| 2025.10.28 | ₩88,281 | ₩88,379 | ₩88,207 | ₩88,266 | -0.02% | 3.7천 |
|---|
| 2025.10.27 | ₩88,534 | ₩88,534 | ₩88,274 | ₩88,394 | -0.16% | 2.3천 |
|---|
| 2025.10.24 | ₩87,920 | ₩87,975 | ₩87,920 | ₩87,960 | +0.05% | 1.3천 |
|---|
| 2025.10.23 | ₩87,373 | ₩87,497 | ₩87,373 | ₩87,497 | +0.14% | 1.7천 |
|---|
| 2025.10.22 | ₩87,386 | ₩87,386 | ₩86,905 | ₩87,131 | -0.29% | 2.3천 |
|---|
| 2025.10.21 | ₩87,361 | ₩87,451 | ₩87,361 | ₩87,410 | +0.06% | 700 |
|---|
| 2025.10.20 | ₩87,433 | ₩87,533 | ₩87,413 | ₩87,519 | +0.10% | 8.4천 |
|---|
| 2025.10.17 | ₩86,545 | ₩86,816 | ₩86,545 | ₩86,718 | +0.20% | 1.7천 |
|---|
| 2025.10.16 | ₩87,052 | ₩87,226 | ₩86,562 | ₩86,681 | -0.43% | 6.4천 |
|---|
| 2025.10.15 | ₩87,104 | ₩87,119 | ₩86,931 | ₩86,931 | -0.20% | 800 |
|---|
| 2025.10.14 | ₩85,623 | ₩86,972 | ₩85,623 | ₩86,704 | +1.26% | 9천 |
|---|
| 2025.10.13 | ₩86,371 | ₩86,371 | ₩86,358 | ₩86,367 | -0.00% | 1.6천 |
|---|
| 2025.10.10 | ₩86,972 | ₩86,972 | ₩85,356 | ₩85,463 | -1.73% | 1.9만 |
|---|