시장 데이터를 불러오는 중
전체 종목
Avantis U.S. Mid Cap Equity ETF 과거 주가
Avantis U.S. Mid Cap Equity ETF · AVMC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis U.S. Mid Cap Equity ETF · AVMC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩103,852 | ₩105,140 | ₩103,852 | ₩104,764 | +0.88% | 2.5만 |
| 2026.10.08 | ₩103,075 | ₩104,322 | ₩103,075 | ₩104,067 | +0.96% | 2.8만 |
| 2026.10.07 | ₩103,705 | ₩103,933 | ₩103,323 | ₩103,692 | -0.01% | 3.4만 |
| 2026.10.06 | ₩104,550 | ₩105,228 | ₩104,550 | ₩104,885 | +0.32% | 7.2만 |
| 2026.10.05 | ₩103,759 | ₩104,738 | ₩103,466 | ₩104,510 | +0.72% | 3.4만 |
| 2026.10.02 | ₩103,866 | ₩103,966 | ₩103,488 | ₩103,692 | -0.17% | 2.3만 |
| 2026.10.01 | ₩102,538 | ₩103,115 | ₩101,827 | ₩103,061 | +0.51% | 2.9만 |
| 2026.09.30 | ₩103,383 | ₩103,383 | ₩102,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,230 |
| -1.12% |
| 2.5만 |
| 2026.09.29 | ₩103,464 | ₩103,464 | ₩102,486 | ₩103,021 | -0.43% | 2.9만 |
|---|
| 2026.09.28 | ₩103,316 | ₩103,355 | ₩102,825 | ₩103,115 | -0.19% | 2만 |
|---|
| 2026.09.25 | ₩103,490 | ₩104,107 | ₩103,249 | ₩103,826 | +0.32% | 2.4만 |
|---|
| 2026.09.24 | ₩103,075 | ₩103,592 | ₩103,021 | ₩103,383 | +0.30% | 3.3만 |
|---|
| 2026.09.23 | ₩104,121 | ₩104,361 | ₩103,651 | ₩103,705 | -0.40% | 1.9만 |
|---|
| 2026.09.22 | ₩104,925 | ₩104,925 | ₩104,264 | ₩104,429 | -0.47% | 1.7만 |
|---|
| 2026.09.21 | ₩104,523 | ₩104,523 | ₩103,866 | ₩104,322 | -0.19% | 1.8만 |
|---|
| 2026.09.18 | ₩104,241 | ₩104,241 | ₩103,390 | ₩103,732 | -0.49% | 3.9만 |
|---|
| 2026.09.17 | ₩104,764 | ₩104,764 | ₩103,886 | ₩104,040 | -0.69% | 3.2만 |
|---|
| 2026.09.16 | ₩106,763 | ₩106,763 | ₩102,713 | ₩103,367 | -3.18% | 1.1만 |
|---|
| 2026.09.15 | ₩104,617 | ₩104,617 | ₩103,970 | ₩104,188 | -0.41% | 2.4만 |
|---|
| 2026.09.14 | ₩104,885 | ₩105,126 | ₩104,764 | ₩104,791 | -0.09% | 9.5천 |
|---|
| 2026.09.11 | ₩105,489 | ₩105,502 | ₩105,046 | ₩105,408 | -0.08% | 2.5만 |
|---|
| 2026.09.10 | ₩104,979 | ₩105,006 | ₩104,345 | ₩104,430 | -0.52% | 3.4만 |
|---|
| 2026.09.09 | ₩106,454 | ₩106,454 | ₩105,234 | ₩105,234 | -1.15% | 2.1만 |
|---|
| 2026.09.08 | ₩108,023 | ₩108,023 | ₩106,414 | ₩106,419 | -1.48% | 3.8만 |
|---|
| 2026.09.04 | ₩107,151 | ₩107,762 | ₩107,098 | ₩107,540 | +0.36% | 1.4만 |
|---|
| 2026.09.03 | ₩107,379 | ₩107,614 | ₩106,702 | ₩107,562 | +0.17% | 1.9만 |
|---|
| 2026.09.02 | ₩106,427 | ₩106,915 | ₩106,427 | ₩106,737 | +0.29% | 1만 |
|---|
| 2026.09.01 | ₩106,360 | ₩106,776 | ₩105,904 | ₩106,052 | -0.29% | 1.3만 |
|---|
| 2026.08.31 | ₩107,621 | ₩107,621 | ₩106,803 | ₩106,950 | -0.62% | 1.4만 |
|---|
| 2026.08.28 | ₩108,949 | ₩108,949 | ₩107,540 | ₩107,633 | -1.21% | 1.2만 |
|---|
| 2026.08.27 | ₩108,949 | ₩108,949 | ₩108,560 | ₩108,640 | -0.28% | 2.2만 |
|---|
| 2026.08.26 | ₩108,493 | ₩109,143 | ₩108,493 | ₩108,899 | +0.37% | 1.4만 |
|---|
| 2026.08.25 | ₩109,109 | ₩109,109 | ₩108,305 | ₩108,546 | -0.52% | 1.6만 |
|---|
| 2026.08.24 | ₩108,761 | ₩108,761 | ₩108,353 | ₩108,546 | -0.20% | 1만 |
|---|
| 2026.08.21 | ₩108,989 | ₩109,058 | ₩108,801 | ₩108,922 | -0.06% | 1.2만 |
|---|
| 2026.08.20 | ₩109,190 | ₩109,190 | ₩108,251 | ₩108,251 | -0.86% | 1.9만 |
|---|
| 2026.08.19 | ₩109,928 | ₩110,180 | ₩109,158 | ₩109,172 | -0.69% | 1.4만 |
|---|
| 2026.08.18 | ₩110,008 | ₩110,008 | ₩108,734 | ₩108,747 | -1.15% | 1.9만 |
|---|
| 2026.08.17 | ₩110,263 | ₩110,544 | ₩110,169 | ₩110,196 | -0.06% | 2.5만 |
|---|
| 2026.08.14 | ₩110,585 | ₩110,772 | ₩110,350 | ₩110,598 | +0.01% | 2.2만 |
|---|
| 2026.08.13 | ₩110,021 | ₩110,282 | ₩109,954 | ₩110,204 | +0.17% | 1.7만 |
|---|
| 2026.08.12 | ₩109,847 | ₩109,886 | ₩109,123 | ₩109,713 | -0.12% | 2.8만 |
|---|
| 2026.08.11 | ₩108,855 | ₩109,485 | ₩108,855 | ₩109,163 | +0.28% | 2.1만 |
|---|
| 2026.08.10 | ₩108,694 | ₩109,021 | ₩108,694 | ₩108,801 | +0.10% | 3.3만 |
|---|
| 2026.08.07 | ₩110,102 | ₩110,102 | ₩108,358 | ₩108,895 | -1.10% | 1만 |
|---|
| 2026.08.06 | ₩108,452 | ₩108,754 | ₩107,936 | ₩108,050 | -0.37% | 1.8만 |
|---|
| 2026.08.05 | ₩109,565 | ₩109,725 | ₩108,653 | ₩108,653 | -0.83% | 3만 |
|---|
| 2026.08.04 | ₩108,251 | ₩109,351 | ₩107,748 | ₩109,163 | +0.84% | 1.7만 |
|---|
| 2026.08.03 | ₩107,058 | ₩107,675 | ₩106,843 | ₩107,648 | +0.55% | 2.5만 |
|---|
| 2026.07.31 | ₩107,943 | ₩107,943 | ₩105,877 | ₩106,441 | -1.39% | 3.4만 |
|---|
| 2026.07.30 | ₩106,333 | ₩106,749 | ₩105,797 | ₩106,749 | +0.39% | 2.5만 |
|---|
| 2026.07.29 | ₩106,924 | ₩107,113 | ₩105,797 | ₩105,837 | -1.02% | 1.1만 |
|---|
| 2026.07.28 | ₩106,830 | ₩107,165 | ₩106,501 | ₩107,151 | +0.30% | 2.1만 |
|---|
| 2026.07.27 | ₩107,071 | ₩107,071 | ₩106,025 | ₩106,575 | -0.46% | 1.4만 |
|---|
| 2026.07.24 | ₩106,803 | ₩106,803 | ₩106,052 | ₩106,146 | -0.62% | 2.8만 |
|---|
| 2026.07.23 | ₩106,132 | ₩106,374 | ₩105,663 | ₩106,012 | -0.11% | 2.3만 |
|---|
| 2026.07.22 | ₩106,910 | ₩106,910 | ₩106,186 | ₩106,367 | -0.51% | 1.9만 |
|---|
| 2026.07.21 | ₩105,609 | ₩106,288 | ₩105,609 | ₩106,253 | +0.61% | 2.1만 |
|---|
| 2026.07.20 | ₩106,602 | ₩106,602 | ₩105,287 | ₩105,301 | -1.22% | 1.7만 |
|---|
| 2026.07.17 | ₩106,561 | ₩106,561 | ₩105,609 | ₩105,864 | -0.65% | 2.2만 |
|---|
| 2026.07.16 | ₩105,985 | ₩106,655 | ₩105,985 | ₩106,427 | +0.42% | 2.1만 |
|---|
| 2026.07.15 | ₩106,460 | ₩106,682 | ₩105,690 | ₩106,065 | -0.37% | 3.4만 |
|---|
| 2026.07.14 | ₩106,722 | ₩107,071 | ₩106,229 | ₩106,409 | -0.29% | 3만 |
|---|
| 2026.07.13 | ₩107,862 | ₩107,862 | ₩106,286 | ₩106,454 | -1.31% | 2.3만 |
|---|
| 2026.07.10 | ₩107,138 | ₩107,138 | ₩106,508 | ₩106,776 | -0.34% | 3.2만 |
|---|
| 2026.07.09 | ₩107,098 | ₩107,151 | ₩106,512 | ₩106,512 | -0.55% | 1.7만 |
|---|
| 2026.07.08 | ₩105,582 | ₩105,663 | ₩104,818 | ₩105,649 | +0.06% | 1.7만 |
|---|
| 2026.07.07 | ₩107,634 | ₩107,634 | ₩106,354 | ₩106,548 | -1.01% | 1.2만 |
|---|
| 2026.07.06 | ₩107,366 | ₩107,634 | ₩107,205 | ₩107,295 | -0.07% | 20.8만 |
|---|
| 2026.07.02 | ₩107,768 | ₩108,046 | ₩106,025 | ₩107,017 | -0.70% | 2.7만 |
|---|
| 2026.07.01 | ₩107,339 | ₩107,983 | ₩107,125 | ₩107,125 | -0.20% | 2.6만 |
|---|
| 2026.06.30 | ₩107,353 | ₩107,806 | ₩107,353 | ₩107,621 | +0.25% | 1.3만 |
|---|
| 2026.06.29 | ₩107,326 | ₩107,500 | ₩106,749 | ₩107,500 | +0.16% | 1.8만 |
|---|
| 2026.06.26 | ₩105,502 | ₩107,379 | ₩105,502 | ₩107,044 | +1.46% | 2.7만 |
|---|
| 2026.06.25 | ₩107,098 | ₩108,546 | ₩107,098 | ₩107,554 | +0.43% | 2.2만 |
|---|
| 2026.06.24 | ₩106,588 | ₩107,252 | ₩106,257 | ₩106,642 | +0.05% | 1.2만 |
|---|
| 2026.06.23 | ₩105,529 | ₩106,441 | ₩105,529 | ₩105,891 | +0.34% | 4.9만 |
|---|
| 2026.06.22 | ₩106,494 | ₩107,031 | ₩106,414 | ₩106,736 | +0.23% | 3.6만 |
|---|
| 2026.06.18 | ₩106,327 | ₩106,588 | ₩105,978 | ₩106,253 | -0.07% | 1.1만 |
|---|
| 2026.06.17 | ₩107,145 | ₩107,447 | ₩105,281 | ₩105,361 | -1.66% | 3.8만 |
|---|
| 2026.06.16 | ₩107,782 | ₩107,782 | ₩106,830 | ₩106,843 | -0.87% | 2.1만 |
|---|
| 2026.06.15 | ₩107,943 | ₩108,063 | ₩107,192 | ₩107,192 | -0.70% | 1.2만 |
|---|
| 2026.06.12 | ₩105,730 | ₩106,883 | ₩105,730 | ₩106,669 | +0.89% | 5.1만 |
|---|
| 2026.06.11 | ₩104,684 | ₩105,777 | ₩104,067 | ₩105,676 | +0.95% | 2.9만 |
|---|
| 2026.06.10 | ₩105,408 | ₩105,408 | ₩103,390 | ₩103,520 | -1.79% | 9.2천 |
|---|
| 2026.06.09 | ₩106,132 | ₩106,132 | ₩103,061 | ₩104,979 | -1.09% | 8.2만 |
|---|
| 2026.06.08 | ₩105,368 | ₩105,368 | ₩104,536 | ₩104,536 | -0.79% | 1.6만 |
|---|
| 2026.06.05 | ₩106,025 | ₩106,025 | ₩104,248 | ₩104,536 | -1.40% | 1.5만 |
|---|
| 2026.06.04 | ₩106,354 | ₩106,508 | ₩106,146 | ₩106,427 | +0.07% | 1.3만 |
|---|
| 2026.06.03 | ₩107,084 | ₩107,084 | ₩105,605 | ₩105,931 | -1.08% | 1.9만 |
|---|
| 2026.06.02 | ₩105,314 | ₩106,052 | ₩105,314 | ₩105,985 | +0.64% | 3.2만 |
|---|
| 2026.06.01 | ₩104,992 | ₩105,462 | ₩104,684 | ₩105,261 | +0.26% | 1.4만 |
|---|
| 2026.05.29 | ₩105,603 | ₩105,666 | ₩105,361 | ₩105,435 | -0.16% | 9.4천 |
|---|
| 2026.05.28 | ₩106,669 | ₩106,669 | ₩104,939 | ₩105,487 | -1.11% | 1.7만 |
|---|
| 2026.05.27 | ₩105,730 | ₩105,793 | ₩105,253 | ₩105,273 | -0.43% | 1.9만 |
|---|
| 2026.05.26 | ₩105,261 | ₩105,664 | ₩105,261 | ₩105,435 | +0.17% | 6.7천 |
|---|
| 2026.05.22 | ₩104,456 | ₩104,603 | ₩104,067 | ₩104,532 | +0.07% | 9.7천 |
|---|
| 2026.05.21 | ₩102,766 | ₩103,852 | ₩102,671 | ₩103,759 | +0.97% | 2.5만 |
|---|
| 2026.05.20 | ₩102,257 | ₩103,356 | ₩102,149 | ₩103,356 | +1.08% | 2.3만 |
|---|
| 2026.05.19 | ₩101,801 | ₩102,350 | ₩101,492 | ₩101,787 | -0.01% | 2.4만 |
|---|
| 2026.05.18 | ₩102,941 | ₩103,041 | ₩102,283 | ₩102,621 | -0.31% | 7.8만 |
|---|
| 2026.05.15 | ₩103,303 | ₩103,303 | ₩102,641 | ₩102,641 | -0.64% | 1.3만 |
|---|
| 2026.05.14 | ₩103,993 | ₩104,416 | ₩103,826 | ₩104,056 | +0.06% | 1.9만 |
|---|
| 2026.05.13 | ₩103,604 | ₩103,832 | ₩103,289 | ₩103,611 | +0.01% | 2.2만 |
|---|
| 2026.05.12 | ₩103,209 | ₩103,866 | ₩102,699 | ₩103,785 | +0.56% | 2.5만 |
|---|
| 2026.05.11 | ₩105,328 | ₩105,328 | ₩104,000 | ₩104,080 | -1.18% | 1.4만 |
|---|
| 2026.05.08 | ₩103,852 | ₩104,152 | ₩103,785 | ₩103,933 | +0.08% | 2.4만 |
|---|
| 2026.05.07 | ₩104,577 | ₩104,610 | ₩103,604 | ₩103,772 | -0.77% | 2만 |
|---|
| 2026.05.06 | ₩104,992 | ₩105,596 | ₩104,818 | ₩105,443 | +0.43% | 3.4만 |
|---|
| 2026.05.05 | ₩103,732 | ₩104,603 | ₩103,732 | ₩104,312 | +0.56% | 2.8만 |
|---|
| 2026.05.04 | ₩103,866 | ₩104,228 | ₩102,954 | ₩103,289 | -0.56% | 8.6만 |
|---|
| 2026.05.01 | ₩104,228 | ₩104,295 | ₩103,879 | ₩103,882 | -0.33% | 2.9만 |
|---|
| 2026.04.30 | ₩102,444 | ₩104,094 | ₩102,444 | ₩104,080 | +1.60% | 2.7만 |
|---|
| 2026.04.29 | ₩102,664 | ₩102,664 | ₩102,002 | ₩102,283 | -0.37% | 25.9만 |
|---|
| 2026.04.28 | ₩103,396 | ₩103,490 | ₩102,377 | ₩102,632 | -0.74% | 3.8만 |
|---|
| 2026.04.27 | ₩103,658 | ₩103,658 | ₩103,403 | ₩103,450 | -0.20% | 1.6만 |
|---|
| 2026.04.24 | ₩103,356 | ₩103,692 | ₩103,198 | ₩103,517 | +0.16% | 2.5만 |
|---|
| 2026.04.23 | ₩103,933 | ₩104,067 | ₩102,790 | ₩103,705 | -0.22% | 1.9만 |
|---|
| 2026.04.22 | ₩104,261 | ₩104,261 | ₩103,236 | ₩103,517 | -0.71% | 2.9만 |
|---|
| 2026.04.21 | ₩104,094 | ₩104,818 | ₩103,477 | ₩103,517 | -0.55% | 1.8만 |
|---|
| 2026.04.20 | ₩103,450 | ₩103,987 | ₩103,308 | ₩103,960 | +0.49% | 2.5만 |
|---|
| 2026.04.17 | ₩102,659 | ₩103,960 | ₩102,659 | ₩103,423 | +0.74% | 1.3만 |
|---|
| 2026.04.16 | ₩101,586 | ₩102,203 | ₩101,573 | ₩101,948 | +0.36% | 8.4만 |
|---|
| 2026.04.15 | ₩102,069 | ₩102,069 | ₩101,425 | ₩101,532 | -0.53% | 2.9만 |
|---|
| 2026.04.14 | ₩102,726 | ₩102,726 | ₩101,385 | ₩101,814 | -0.89% | 2.2만 |
|---|
| 2026.04.13 | ₩100,781 | ₩101,272 | ₩100,118 | ₩101,272 | +0.49% | 1.2만 |
|---|
| 2026.04.10 | ₩100,929 | ₩100,929 | ₩100,232 | ₩100,258 | -0.66% | 2.2만 |
|---|
| 2026.04.09 | ₩101,076 | ₩101,076 | ₩100,191 | ₩100,714 | -0.36% | 1.6만 |
|---|
| 2026.04.08 | ₩100,393 | ₩100,741 | ₩100,084 | ₩100,567 | +0.17% | 1.4만 |
|---|
| 2026.04.07 | ₩97,771 | ₩98,113 | ₩97,454 | ₩97,870 | +0.10% | 4.8만 |
|---|
| 2026.04.06 | ₩97,831 | ₩98,032 | ₩97,272 | ₩98,032 | +0.21% | 1.1만 |
|---|
| 2026.04.02 | ₩96,121 | ₩97,737 | ₩96,121 | ₩97,576 | +1.51% | 2.4만 |
|---|
| 2026.04.01 | ₩97,362 | ₩97,934 | ₩97,362 | ₩97,402 | +0.04% | 4만 |
|---|
| 2026.03.31 | ₩95,504 | ₩97,228 | ₩95,363 | ₩96,879 | +1.44% | 2.9만 |
|---|
| 2026.03.30 | ₩95,229 | ₩95,645 | ₩94,201 | ₩94,545 | -0.72% | 2.1만 |
|---|
| 2026.03.27 | ₩96,047 | ₩96,300 | ₩95,136 | ₩95,310 | -0.77% | 4.1만 |
|---|
| 2026.03.26 | ₩97,764 | ₩97,858 | ₩96,349 | ₩96,450 | -1.34% | 1.9만 |
|---|
| 2026.03.25 | ₩98,099 | ₩98,099 | ₩97,228 | ₩97,724 | -0.38% | 8.2천 |
|---|
| 2026.03.24 | ₩95,578 | ₩97,482 | ₩95,578 | ₩97,093 | +1.59% | 1.8만 |
|---|
| 2026.03.23 | ₩96,423 | ₩97,563 | ₩96,356 | ₩96,356 | -0.07% | 6.9만 |
|---|
| 2026.03.20 | ₩96,235 | ₩96,235 | ₩94,465 | ₩94,908 | -1.38% | 8.6천 |
|---|
| 2026.03.19 | ₩96,879 | ₩97,026 | ₩95,726 | ₩96,584 | -0.30% | 2.3만 |
|---|
| 2026.03.18 | ₩97,195 | ₩97,301 | ₩96,342 | ₩96,342 | -0.88% | 1만 |
|---|
| 2026.03.17 | ₩97,871 | ₩97,871 | ₩97,335 | ₩97,402 | -0.48% | 2.3만 |
|---|
| 2026.03.16 | ₩96,879 | ₩97,040 | ₩96,580 | ₩96,651 | -0.24% | 9.3천 |
|---|
| 2026.03.13 | ₩96,852 | ₩97,147 | ₩95,659 | ₩95,793 | -1.09% | 3.3만 |
|---|
| 2026.03.12 | ₩97,053 | ₩97,053 | ₩95,954 | ₩95,954 | -1.13% | 1.8만 |
|---|
| 2026.03.11 | ₩97,557 | ₩97,925 | ₩97,382 | ₩97,697 | +0.14% | 1.8만 |
|---|
| 2026.03.10 | ₩97,945 | ₩99,065 | ₩97,807 | ₩97,824 | -0.12% | 1.7만 |
|---|
| 2026.03.09 | ₩97,080 | ₩98,783 | ₩96,356 | ₩98,783 | +1.75% | 1.2만 |
|---|
| 2026.03.06 | ₩98,421 | ₩98,488 | ₩97,630 | ₩98,107 | -0.32% | 2.2만 |
|---|
| 2026.03.05 | ₩100,755 | ₩100,921 | ₩99,353 | ₩99,950 | -0.80% | 1.4만 |
|---|
| 2026.03.04 | ₩101,640 | ₩101,640 | ₩100,728 | ₩101,331 | -0.30% | 2.5만 |
|---|
| 2026.03.03 | ₩100,393 | ₩101,787 | ₩99,340 | ₩101,050 | +0.65% | 2.3만 |
|---|
| 2026.03.02 | ₩101,264 | ₩102,860 | ₩101,264 | ₩102,592 | +1.31% | 1.3만 |
|---|
| 2026.02.27 | ₩101,881 | ₩102,431 | ₩101,787 | ₩102,431 | +0.54% | 9.3천 |
|---|
| 2026.02.26 | ₩102,485 | ₩102,900 | ₩101,988 | ₩102,860 | +0.37% | 2.5만 |
|---|
| 2026.02.25 | ₩102,967 | ₩102,967 | ₩101,801 | ₩102,377 | -0.57% | 1.6만 |
|---|
| 2026.02.24 | ₩101,251 | ₩102,404 | ₩101,251 | ₩102,297 | +1.03% | 1.3만 |
|---|
| 2026.02.23 | ₩102,538 | ₩102,538 | ₩100,781 | ₩101,264 | -1.24% | 2.7만 |
|---|
| 2026.02.20 | ₩103,008 | ₩103,008 | ₩102,002 | ₩102,780 | -0.22% | 8.7천 |
|---|
| 2026.02.19 | ₩101,908 | ₩102,310 | ₩101,598 | ₩102,082 | +0.17% | 1.7만 |
|---|
| 2026.02.18 | ₩101,760 | ₩102,664 | ₩101,760 | ₩102,297 | +0.53% | 9.2천 |
|---|
| 2026.02.17 | ₩101,747 | ₩101,747 | ₩100,634 | ₩101,506 | -0.24% | 1.8만 |
|---|
| 2026.02.13 | ₩100,688 | ₩101,921 | ₩100,218 | ₩101,504 | +0.81% | 1.4만 |
|---|
| 2026.02.12 | ₩103,069 | ₩103,101 | ₩100,044 | ₩100,500 | -2.49% | 1.4만 |
|---|
| 2026.02.11 | ₩102,659 | ₩102,766 | ₩101,680 | ₩102,190 | -0.46% | 2.7만 |
|---|
| 2026.02.10 | ₩102,203 | ₩102,525 | ₩102,002 | ₩102,055 | -0.14% | 5.8만 |
|---|
| 2026.02.09 | ₩101,439 | ₩102,257 | ₩101,439 | ₩102,042 | +0.59% | 6.4만 |
|---|
| 2026.02.06 | ₩100,540 | ₩101,881 | ₩100,540 | ₩101,868 | +1.32% | 1.4만 |
|---|
| 2026.02.05 | ₩100,030 | ₩100,030 | ₩99,078 | ₩99,320 | -0.71% | 9.5천 |
|---|
| 2026.02.04 | ₩100,138 | ₩100,433 | ₩99,373 | ₩100,147 | +0.01% | 2.1만 |
|---|
| 2026.02.03 | ₩100,099 | ₩100,178 | ₩98,595 | ₩99,427 | -0.67% | 2만 |
|---|
| 2026.02.02 | ₩98,783 | ₩99,346 | ₩98,461 | ₩99,266 | +0.49% | 5.1만 |
|---|
| 2026.01.30 | ₩98,180 | ₩98,908 | ₩97,804 | ₩98,367 | +0.19% | 1.1만 |
|---|
| 2026.01.29 | ₩99,507 | ₩99,507 | ₩98,381 | ₩99,038 | -0.47% | 1.2만 |
|---|
| 2026.01.28 | ₩99,293 | ₩99,306 | ₩98,917 | ₩99,025 | -0.27% | 2만 |
|---|
| 2026.01.27 | ₩100,071 | ₩100,071 | ₩98,877 | ₩99,078 | -0.99% | 2.7만 |
|---|
| 2026.01.26 | ₩99,320 | ₩99,320 | ₩99,018 | ₩99,212 | -0.11% | 1.8만 |
|---|
| 2026.01.23 | ₩99,278 | ₩99,278 | ₩98,744 | ₩99,065 | -0.21% | 9.7천 |
|---|
| 2026.01.22 | ₩100,232 | ₩100,289 | ₩99,668 | ₩99,816 | -0.41% | 1.3만 |
|---|
| 2026.01.21 | ₩98,488 | ₩100,056 | ₩98,488 | ₩99,762 | +1.29% | 9.6천 |
|---|
| 2026.01.20 | ₩99,360 | ₩99,360 | ₩97,717 | ₩97,858 | -1.51% | 1.3만 |
|---|
| 2026.01.16 | ₩99,320 | ₩99,541 | ₩99,279 | ₩99,320 | 0.00% | 2만 |
|---|
| 2026.01.15 | ₩99,279 | ₩100,017 | ₩99,279 | ₩99,762 | +0.49% | 2.6만 |
|---|
| 2026.01.14 | ₩99,011 | ₩99,090 | ₩98,663 | ₩98,984 | -0.03% | 4.1만 |
|---|
| 2026.01.13 | ₩99,011 | ₩99,062 | ₩98,515 | ₩98,756 | -0.26% | 1.8만 |
|---|
| 2026.01.12 | ₩98,059 | ₩98,555 | ₩98,005 | ₩98,555 | +0.51% | 1.2만 |
|---|
| 2026.01.09 | ₩97,952 | ₩98,716 | ₩97,952 | ₩98,448 | +0.51% | 2만 |
|---|
| 2026.01.08 | ₩97,456 | ₩98,260 | ₩97,456 | ₩97,858 | +0.41% | 2.3만 |
|---|
| 2026.01.07 | ₩98,086 | ₩98,099 | ₩97,093 | ₩97,134 | -0.97% | 13.6만 |
|---|
| 2026.01.06 | ₩97,013 | ₩98,274 | ₩97,013 | ₩98,180 | +1.20% | 1.4만 |
|---|
| 2026.01.05 | ₩96,182 | ₩97,228 | ₩96,182 | ₩97,040 | +0.89% | 1.2만 |
|---|
| 2026.01.02 | ₩95,236 | ₩96,061 | ₩95,068 | ₩95,940 | +0.74% | 1.8만 |
|---|
| 2025.12.31 | ₩95,538 | ₩95,538 | ₩94,733 | ₩94,733 | -0.84% | 2.4만 |
|---|
| 2025.12.30 | ₩95,920 | ₩95,920 | ₩95,645 | ₩95,645 | -0.29% | 2.8만 |
|---|
| 2025.12.29 | ₩96,114 | ₩96,215 | ₩95,909 | ₩95,940 | -0.18% | 1.4만 |
|---|
| 2025.12.26 | ₩96,436 | ₩96,436 | ₩95,967 | ₩96,289 | -0.15% | 1.3만 |
|---|
| 2025.12.24 | ₩96,084 | ₩96,404 | ₩96,084 | ₩96,275 | +0.20% | 6.2천 |
|---|
| 2025.12.23 | ₩96,329 | ₩96,329 | ₩95,889 | ₩96,021 | -0.32% | 1.7만 |
|---|
| 2025.12.22 | ₩96,074 | ₩96,423 | ₩95,900 | ₩96,316 | +0.25% | 1.5만 |
|---|
| 2025.12.19 | ₩95,296 | ₩95,712 | ₩95,296 | ₩95,618 | +0.34% | 2.1만 |
|---|
| 2025.12.18 | ₩95,591 | ₩95,819 | ₩94,814 | ₩95,042 | -0.58% | 3.1만 |
|---|
| 2025.12.17 | ₩95,068 | ₩95,068 | ₩94,661 | ₩94,733 | -0.35% | 8.8천 |
|---|
| 2025.12.16 | ₩95,578 | ₩95,605 | ₩94,867 | ₩95,082 | -0.52% | 2만 |
|---|
| 2025.12.15 | ₩96,530 | ₩96,530 | ₩95,767 | ₩96,034 | -0.51% | 8천 |
|---|
| 2025.12.12 | ₩96,933 | ₩96,933 | ₩95,937 | ₩96,141 | -0.82% | 3.1만 |
|---|
| 2025.12.11 | ₩96,772 | ₩97,107 | ₩96,557 | ₩97,013 | +0.25% | 1.7만 |
|---|
| 2025.12.10 | ₩94,790 | ₩96,289 | ₩94,790 | ₩96,128 | +1.41% | 2.3만 |
|---|
| 2025.12.09 | ₩94,908 | ₩95,160 | ₩94,532 | ₩94,532 | -0.40% | 2만 |
|---|
| 2025.12.08 | ₩95,323 | ₩95,323 | ₩94,653 | ₩94,720 | -0.63% | 1.2만 |
|---|
| 2025.12.05 | ₩95,213 | ₩95,551 | ₩95,213 | ₩95,256 | +0.05% | 1만 |
|---|
| 2025.12.04 | ₩94,706 | ₩95,154 | ₩94,611 | ₩94,997 | +0.31% | 1.8만 |
|---|
| 2025.12.03 | ₩94,049 | ₩94,787 | ₩94,049 | ₩94,720 | +0.71% | 1.4만 |
|---|
| 2025.12.02 | ₩94,535 | ₩94,535 | ₩93,902 | ₩93,902 | -0.67% | 1.8만 |
|---|
| 2025.12.01 | ₩94,524 | ₩94,840 | ₩94,122 | ₩94,122 | -0.43% | 1.4만 |
|---|
| 2025.11.28 | ₩94,894 | ₩94,894 | ₩94,722 | ₩94,722 | -0.18% | 1.3천 |
|---|
| 2025.11.26 | ₩94,096 | ₩94,666 | ₩94,083 | ₩94,210 | +0.12% | 1.6만 |
|---|
| 2025.11.25 | ₩92,299 | ₩93,593 | ₩92,299 | ₩93,494 | +1.29% | 11.9만 |
|---|
| 2025.11.24 | ₩91,225 | ₩92,103 | ₩91,225 | ₩91,909 | +0.75% | 1.2만 |
|---|
| 2025.11.21 | ₩90,180 | ₩91,769 | ₩90,180 | ₩91,273 | +1.21% | 2.1만 |
|---|
| 2025.11.20 | ₩92,064 | ₩92,064 | ₩89,369 | ₩89,369 | -2.93% | 1.5만 |
|---|
| 2025.11.19 | ₩90,731 | ₩90,859 | ₩90,402 | ₩90,634 | -0.11% | 1.3만 |
|---|
| 2025.11.18 | ₩90,320 | ₩91,246 | ₩90,147 | ₩90,882 | +0.62% | 2.5만 |
|---|
| 2025.11.17 | ₩92,038 | ₩92,038 | ₩90,355 | ₩90,562 | -1.60% | 9.6천 |
|---|
| 2025.11.14 | ₩92,011 | ₩92,519 | ₩91,932 | ₩92,090 | +0.09% | 8.2천 |
|---|
| 2025.11.13 | ₩93,218 | ₩93,337 | ₩92,386 | ₩92,386 | -0.89% | 2.3만 |
|---|
| 2025.11.12 | ₩94,358 | ₩94,385 | ₩93,927 | ₩93,927 | -0.46% | 1.8만 |
|---|
| 2025.11.11 | ₩93,325 | ₩93,821 | ₩93,277 | ₩93,534 | +0.22% | 7.4천 |
|---|
| 2025.11.10 | ₩92,856 | ₩93,473 | ₩92,542 | ₩93,296 | +0.47% | 9.4천 |
|---|
| 2025.11.07 | ₩91,427 | ₩92,695 | ₩91,427 | ₩92,695 | +1.39% | 1.7만 |
|---|
| 2025.11.06 | ₩92,587 | ₩92,587 | ₩91,649 | ₩91,847 | -0.80% | 7.6천 |
|---|
| 2025.11.05 | ₩92,722 | ₩93,021 | ₩92,145 | ₩92,659 | -0.07% | 4.8천 |
|---|
| 2025.11.04 | ₩92,212 | ₩92,212 | ₩91,861 | ₩91,897 | -0.34% | 7.7천 |
|---|
| 2025.11.03 | ₩92,440 | ₩92,586 | ₩92,118 | ₩92,547 | +0.12% | 1.2만 |
|---|
| 2025.10.31 | ₩92,447 | ₩92,769 | ₩92,093 | ₩92,587 | +0.15% | 1.4만 |
|---|
| 2025.10.30 | ₩92,091 | ₩93,110 | ₩92,064 | ₩92,064 | -0.03% | 1.1만 |
|---|
| 2025.10.29 | ₩93,245 | ₩93,621 | ₩92,628 | ₩92,735 | -0.55% | 6.6천 |
|---|
| 2025.10.28 | ₩93,392 | ₩93,754 | ₩93,312 | ₩93,312 | -0.09% | 2.1만 |
|---|
| 2025.10.27 | ₩94,385 | ₩94,385 | ₩93,821 | ₩94,075 | -0.33% | 5.3천 |
|---|
| 2025.10.24 | ₩94,116 | ₩94,385 | ₩93,714 | ₩93,714 | -0.43% | 1.9만 |
|---|
| 2025.10.23 | ₩92,856 | ₩93,620 | ₩92,601 | ₩93,406 | +0.59% | 1.4만 |
|---|
| 2025.10.22 | ₩93,392 | ₩93,392 | ₩92,373 | ₩92,534 | -0.92% | 1.4만 |
|---|
| 2025.10.21 | ₩92,958 | ₩93,660 | ₩92,958 | ₩93,565 | +0.65% | 5.8천 |
|---|
| 2025.10.20 | ₩92,279 | ₩93,097 | ₩92,279 | ₩92,976 | +0.76% | 3.9천 |
|---|
| 2025.10.17 | ₩91,662 | ₩92,051 | ₩91,414 | ₩91,981 | +0.35% | 1.1만 |
|---|
| 2025.10.16 | ₩92,708 | ₩92,828 | ₩91,381 | ₩91,622 | -1.17% | 8.6천 |
|---|
| 2025.10.15 | ₩93,486 | ₩93,486 | ₩92,614 | ₩92,767 | -0.77% | 1.6만 |
|---|
| 2025.10.14 | ₩91,808 | ₩93,084 | ₩91,756 | ₩92,637 | +0.90% | 8.8천 |
|---|
| 2025.10.13 | ₩91,608 | ₩91,917 | ₩91,340 | ₩91,744 | +0.15% | 5.9천 |
|---|
| 2025.10.10 | ₩92,990 | ₩92,990 | ₩90,392 | ₩90,392 | -2.79% | 2.2만 |
|---|