시장 데이터를 불러오는 중
전체 종목
Avantis Core Municipal Fixed Income ETF 과거 주가
Avantis Core Municipal Fixed Income ETF · AVMU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis Core Municipal Fixed Income ETF · AVMU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,594 | ₩57,728 | ₩57,460 | ₩57,594 | 0.00% | 6.3만 |
| 2026.10.08 | ₩57,112 | ₩57,473 | ₩57,031 | ₩57,433 | +0.56% | 4.4만 |
| 2026.10.07 | ₩57,138 | ₩57,373 | ₩57,138 | ₩57,246 | +0.19% | 6.9만 |
| 2026.10.06 | ₩57,406 | ₩57,701 | ₩56,991 | ₩57,567 | +0.28% | 8.4만 |
| 2026.10.05 | ₩57,380 | ₩57,728 | ₩57,286 | ₩57,648 | +0.47% | 4.5만 |
| 2026.10.02 | ₩58,264 | ₩58,298 | ₩57,299 | ₩57,406 | -1.47% | 5.9만 |
| 2026.10.01 | ₩57,594 | ₩58,063 | ₩57,594 | ₩57,849 | +0.44% | 5.8만 |
| 2026.09.30 | ₩56,991 | ₩57,447 | ₩56,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,246 |
| +0.45% |
| 1.7만 |
| 2026.09.29 | ₩56,978 | ₩56,978 | ₩56,562 | ₩56,623 | -0.62% | 6.4만 |
|---|
| 2026.09.28 | ₩57,219 | ₩57,219 | ₩56,703 | ₩56,937 | -0.49% | 4.8만 |
|---|
| 2026.09.25 | ₩57,701 | ₩57,701 | ₩57,246 | ₩57,333 | -0.64% | 5.5만 |
|---|
| 2026.09.24 | ₩57,802 | ₩58,076 | ₩57,286 | ₩57,621 | -0.31% | 10.4만 |
|---|
| 2026.09.23 | ₩58,090 | ₩58,090 | ₩57,674 | ₩57,983 | -0.18% | 5.3만 |
|---|
| 2026.09.22 | ₩58,304 | ₩58,318 | ₩58,197 | ₩58,241 | -0.11% | 1.3만 |
|---|
| 2026.09.21 | ₩58,512 | ₩58,521 | ₩58,170 | ₩58,311 | -0.34% | 4.8만 |
|---|
| 2026.09.18 | ₩58,492 | ₩58,492 | ₩58,225 | ₩58,410 | -0.14% | 1.1만 |
|---|
| 2026.09.17 | ₩58,679 | ₩58,679 | ₩58,425 | ₩58,505 | -0.30% | 2.3만 |
|---|
| 2026.09.16 | ₩58,599 | ₩58,599 | ₩58,277 | ₩58,311 | -0.49% | 1.9만 |
|---|
| 2026.09.15 | ₩58,478 | ₩58,586 | ₩58,346 | ₩58,378 | -0.17% | 3.3만 |
|---|
| 2026.09.14 | ₩58,612 | ₩58,961 | ₩58,492 | ₩58,559 | -0.09% | 8만 |
|---|
| 2026.09.11 | ₩58,679 | ₩58,994 | ₩58,586 | ₩58,666 | -0.02% | 4.4만 |
|---|
| 2026.09.10 | ₩58,559 | ₩58,586 | ₩58,425 | ₩58,452 | -0.18% | 3.3만 |
|---|
| 2026.09.09 | ₩59,376 | ₩59,390 | ₩58,914 | ₩58,914 | -0.78% | 1.3만 |
|---|
| 2026.09.08 | ₩59,215 | ₩59,427 | ₩59,182 | ₩59,276 | +0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩59,323 | ₩59,457 | ₩59,303 | ₩59,345 | +0.04% | 2.1만 |
|---|
| 2026.09.03 | ₩59,671 | ₩59,691 | ₩59,475 | ₩59,475 | -0.33% | 1만 |
|---|
| 2026.09.02 | ₩59,698 | ₩59,725 | ₩59,571 | ₩59,577 | -0.20% | 2.2만 |
|---|
| 2026.09.01 | ₩59,885 | ₩59,892 | ₩59,537 | ₩59,617 | -0.45% | 1.5만 |
|---|
| 2026.08.31 | ₩59,979 | ₩60,060 | ₩59,818 | ₩59,959 | -0.03% | 5.6만 |
|---|
| 2026.08.28 | ₩60,288 | ₩60,288 | ₩60,207 | ₩60,227 | -0.10% | 4천 |
|---|
| 2026.08.27 | ₩60,381 | ₩60,381 | ₩60,261 | ₩60,301 | -0.13% | 6천 |
|---|
| 2026.08.26 | ₩60,556 | ₩60,556 | ₩60,381 | ₩60,422 | -0.22% | 3.2천 |
|---|
| 2026.08.25 | ₩60,556 | ₩60,556 | ₩60,522 | ₩60,529 | -0.04% | 1.3천 |
|---|
| 2026.08.24 | ₩60,515 | ₩60,541 | ₩60,341 | ₩60,355 | -0.27% | 5.5천 |
|---|
| 2026.08.21 | ₩60,489 | ₩60,515 | ₩60,422 | ₩60,448 | -0.07% | 1.1만 |
|---|
| 2026.08.20 | ₩60,408 | ₩60,556 | ₩60,328 | ₩60,522 | +0.19% | 1.3만 |
|---|
| 2026.08.19 | ₩60,542 | ₩60,609 | ₩60,395 | ₩60,535 | -0.01% | 2.8만 |
|---|
| 2026.08.18 | ₩60,435 | ₩60,435 | ₩60,247 | ₩60,247 | -0.31% | 1.8만 |
|---|
| 2026.08.17 | ₩60,971 | ₩60,984 | ₩60,515 | ₩60,649 | -0.53% | 5.2만 |
|---|
| 2026.08.14 | ₩61,152 | ₩61,152 | ₩60,877 | ₩60,971 | -0.30% | 8.5천 |
|---|
| 2026.08.13 | ₩61,165 | ₩61,192 | ₩61,092 | ₩61,092 | -0.12% | 5.9천 |
|---|
| 2026.08.12 | ₩61,212 | ₩61,212 | ₩60,971 | ₩61,018 | -0.32% | 1.5만 |
|---|
| 2026.08.11 | ₩61,092 | ₩61,092 | ₩60,958 | ₩61,051 | -0.07% | 1.4만 |
|---|
| 2026.08.10 | ₩61,078 | ₩61,078 | ₩60,958 | ₩61,038 | -0.07% | 1.7만 |
|---|
| 2026.08.07 | ₩60,971 | ₩61,065 | ₩60,931 | ₩61,011 | +0.07% | 3.2만 |
|---|
| 2026.08.06 | ₩60,870 | ₩60,931 | ₩60,663 | ₩60,757 | -0.19% | 6.4만 |
|---|
| 2026.08.05 | ₩60,904 | ₩61,132 | ₩60,877 | ₩61,065 | +0.26% | 2.3만 |
|---|
| 2026.08.04 | ₩60,958 | ₩61,038 | ₩60,824 | ₩60,877 | -0.13% | 9.3만 |
|---|
| 2026.08.03 | ₩60,931 | ₩60,931 | ₩60,743 | ₩60,857 | -0.12% | 7.7천 |
|---|
| 2026.07.31 | ₩60,770 | ₩60,944 | ₩60,770 | ₩60,830 | +0.10% | 4.7천 |
|---|
| 2026.07.30 | ₩60,891 | ₩60,951 | ₩60,790 | ₩60,951 | +0.10% | 1.4만 |
|---|
| 2026.07.29 | ₩61,199 | ₩61,306 | ₩61,078 | ₩61,078 | -0.20% | 1.6만 |
|---|
| 2026.07.28 | ₩61,078 | ₩61,165 | ₩61,078 | ₩61,163 | +0.14% | 4.3천 |
|---|
| 2026.07.27 | ₩60,984 | ₩61,051 | ₩60,944 | ₩61,008 | +0.04% | 4.5만 |
|---|
| 2026.07.24 | ₩60,770 | ₩60,891 | ₩60,502 | ₩60,690 | -0.13% | 1.8만 |
|---|
| 2026.07.23 | ₩60,824 | ₩60,998 | ₩60,589 | ₩60,589 | -0.39% | 1.7만 |
|---|
| 2026.07.22 | ₩61,279 | ₩61,279 | ₩61,185 | ₩61,226 | -0.09% | 4만 |
|---|
| 2026.07.21 | ₩61,408 | ₩61,408 | ₩61,306 | ₩61,346 | -0.10% | 4.5천 |
|---|
| 2026.07.20 | ₩61,542 | ₩61,561 | ₩61,427 | ₩61,427 | -0.19% | 9.3천 |
|---|
| 2026.07.17 | ₩61,440 | ₩61,574 | ₩61,346 | ₩61,520 | +0.13% | 2.1만 |
|---|
| 2026.07.16 | ₩61,601 | ₩61,601 | ₩61,427 | ₩61,494 | -0.17% | 1.2만 |
|---|
| 2026.07.15 | ₩61,869 | ₩61,922 | ₩61,601 | ₩61,695 | -0.28% | 1.6만 |
|---|
| 2026.07.14 | ₩61,855 | ₩61,922 | ₩61,808 | ₩61,863 | +0.01% | 7.5천 |
|---|
| 2026.07.13 | ₩62,003 | ₩62,137 | ₩61,889 | ₩61,889 | -0.18% | 3.9만 |
|---|
| 2026.07.10 | ₩61,976 | ₩62,003 | ₩61,963 | ₩61,976 | 0.00% | 6.5천 |
|---|
| 2026.07.09 | ₩62,030 | ₩62,056 | ₩61,989 | ₩62,016 | -0.02% | 6.9천 |
|---|
| 2026.07.08 | ₩62,043 | ₩62,190 | ₩61,944 | ₩62,003 | -0.06% | 1.3만 |
|---|
| 2026.07.07 | ₩62,164 | ₩62,204 | ₩62,137 | ₩62,150 | -0.02% | 3.7천 |
|---|
| 2026.07.06 | ₩62,398 | ₩62,485 | ₩62,378 | ₩62,485 | +0.14% | 2.5천 |
|---|
| 2026.07.02 | ₩62,472 | ₩62,472 | ₩62,391 | ₩62,454 | -0.03% | 4만 |
|---|
| 2026.07.01 | ₩62,338 | ₩62,411 | ₩62,257 | ₩62,411 | +0.12% | 1.7천 |
|---|
| 2026.06.30 | ₩62,358 | ₩62,425 | ₩62,351 | ₩62,425 | +0.11% | 5.8천 |
|---|
| 2026.06.29 | ₩62,351 | ₩62,398 | ₩62,284 | ₩62,398 | +0.08% | 8.1천 |
|---|
| 2026.06.26 | ₩62,338 | ₩62,378 | ₩62,224 | ₩62,362 | +0.04% | 7.4천 |
|---|
| 2026.06.25 | ₩62,338 | ₩62,351 | ₩62,311 | ₩62,338 | 0.00% | 2천 |
|---|
| 2026.06.24 | ₩62,284 | ₩62,334 | ₩62,284 | ₩62,320 | +0.06% | 2.3천 |
|---|
| 2026.06.23 | ₩62,271 | ₩62,319 | ₩62,237 | ₩62,237 | -0.05% | 2.4천 |
|---|
| 2026.06.22 | ₩62,273 | ₩62,298 | ₩62,197 | ₩62,284 | +0.02% | 5.4천 |
|---|
| 2026.06.18 | ₩62,284 | ₩62,291 | ₩62,264 | ₩62,264 | -0.03% | 1.4천 |
|---|
| 2026.06.17 | ₩62,244 | ₩62,257 | ₩62,123 | ₩62,123 | -0.19% | 4.2천 |
|---|
| 2026.06.16 | ₩62,143 | ₩62,204 | ₩62,143 | ₩62,204 | +0.10% | 8만 |
|---|
| 2026.06.15 | ₩62,190 | ₩62,217 | ₩62,117 | ₩62,157 | -0.05% | 2.4만 |
|---|
| 2026.06.12 | ₩62,103 | ₩62,137 | ₩62,063 | ₩62,107 | +0.01% | 8천 |
|---|
| 2026.06.11 | ₩62,083 | ₩62,231 | ₩61,922 | ₩62,177 | +0.15% | 3.5천 |
|---|
| 2026.06.10 | ₩62,164 | ₩62,164 | ₩62,056 | ₩62,076 | -0.14% | 5.7천 |
|---|
| 2026.06.09 | ₩62,177 | ₩62,244 | ₩62,170 | ₩62,204 | +0.04% | 1.3천 |
|---|
| 2026.06.08 | ₩62,177 | ₩62,177 | ₩62,070 | ₩62,137 | -0.06% | 7.2천 |
|---|
| 2026.06.05 | ₩61,987 | ₩62,231 | ₩61,987 | ₩62,130 | +0.23% | 6.9천 |
|---|
| 2026.06.04 | ₩62,123 | ₩62,190 | ₩62,117 | ₩62,184 | +0.10% | 2.8만 |
|---|
| 2026.06.03 | ₩62,224 | ₩62,351 | ₩62,209 | ₩62,277 | +0.09% | 3천 |
|---|
| 2026.06.02 | ₩62,237 | ₩62,271 | ₩62,217 | ₩62,237 | 0.00% | 4.8천 |
|---|
| 2026.06.01 | ₩62,056 | ₩62,170 | ₩62,003 | ₩62,145 | +0.14% | 7.5천 |
|---|
| 2026.05.29 | ₩62,097 | ₩62,157 | ₩62,043 | ₩62,130 | +0.05% | 1.4만 |
|---|
| 2026.05.28 | ₩61,976 | ₩62,083 | ₩61,963 | ₩62,043 | +0.11% | 7.8천 |
|---|
| 2026.05.27 | ₩61,896 | ₩62,043 | ₩61,775 | ₩61,799 | -0.16% | 2.9만 |
|---|
| 2026.05.26 | ₩61,802 | ₩61,963 | ₩61,802 | ₩61,902 | +0.16% | 1.2만 |
|---|
| 2026.05.22 | ₩61,614 | ₩61,628 | ₩61,520 | ₩61,520 | -0.15% | 1.6만 |
|---|
| 2026.05.21 | ₩61,440 | ₩61,507 | ₩61,400 | ₩61,507 | +0.11% | 2.8만 |
|---|
| 2026.05.20 | ₩61,299 | ₩61,480 | ₩61,266 | ₩61,447 | +0.24% | 6.5천 |
|---|
| 2026.05.19 | ₩61,380 | ₩61,400 | ₩61,212 | ₩61,326 | -0.09% | 3.3천 |
|---|
| 2026.05.18 | ₩61,534 | ₩61,547 | ₩61,413 | ₩61,413 | -0.20% | 1.5만 |
|---|
| 2026.05.15 | ₩61,520 | ₩61,534 | ₩61,447 | ₩61,460 | -0.10% | 7.2천 |
|---|
| 2026.05.14 | ₩61,882 | ₩61,916 | ₩61,882 | ₩61,909 | +0.04% | 9.6천 |
|---|
| 2026.05.13 | ₩61,842 | ₩61,842 | ₩61,775 | ₩61,816 | -0.04% | 1.7만 |
|---|
| 2026.05.12 | ₩61,942 | ₩61,963 | ₩61,882 | ₩61,936 | -0.01% | 2.8천 |
|---|
| 2026.05.11 | ₩62,097 | ₩62,097 | ₩62,023 | ₩62,030 | -0.11% | 7.4천 |
|---|
| 2026.05.08 | ₩62,177 | ₩62,177 | ₩61,989 | ₩62,090 | -0.14% | 1.2만 |
|---|
| 2026.05.07 | ₩62,110 | ₩62,110 | ₩62,030 | ₩62,056 | -0.09% | 8.7천 |
|---|
| 2026.05.06 | ₩62,056 | ₩62,090 | ₩62,056 | ₩62,090 | +0.05% | 6천 |
|---|
| 2026.05.05 | ₩62,097 | ₩62,150 | ₩62,097 | ₩62,110 | +0.02% | 1.1만 |
|---|
| 2026.05.04 | ₩62,097 | ₩62,150 | ₩62,030 | ₩62,103 | +0.01% | 1.8만 |
|---|
| 2026.05.01 | ₩62,177 | ₩62,190 | ₩62,090 | ₩62,137 | -0.06% | 5.1천 |
|---|
| 2026.04.30 | ₩62,110 | ₩62,190 | ₩62,070 | ₩62,150 | +0.06% | 1.4만 |
|---|
| 2026.04.29 | ₩62,164 | ₩62,190 | ₩62,097 | ₩62,130 | -0.05% | 1.5만 |
|---|
| 2026.04.28 | ₩62,231 | ₩62,284 | ₩62,190 | ₩62,257 | +0.04% | 7.9천 |
|---|
| 2026.04.27 | ₩62,284 | ₩62,351 | ₩62,271 | ₩62,318 | +0.05% | 1.3만 |
|---|
| 2026.04.24 | ₩62,257 | ₩62,311 | ₩62,231 | ₩62,264 | +0.01% | 6.3천 |
|---|
| 2026.04.23 | ₩62,338 | ₩62,338 | ₩62,083 | ₩62,244 | -0.15% | 1.8만 |
|---|
| 2026.04.22 | ₩62,083 | ₩62,150 | ₩62,055 | ₩62,055 | -0.05% | 2.8천 |
|---|
| 2026.04.21 | ₩62,070 | ₩62,123 | ₩62,056 | ₩62,070 | 0.00% | 1.4만 |
|---|
| 2026.04.20 | ₩62,070 | ₩62,324 | ₩62,056 | ₩62,117 | +0.08% | 1.2만 |
|---|
| 2026.04.17 | ₩62,016 | ₩62,123 | ₩62,016 | ₩62,076 | +0.10% | 2.3만 |
|---|
| 2026.04.16 | ₩61,909 | ₩61,929 | ₩61,909 | ₩61,916 | +0.01% | 2.2천 |
|---|
| 2026.04.15 | ₩61,708 | ₩61,936 | ₩61,708 | ₩61,916 | +0.34% | 1.3만 |
|---|
| 2026.04.14 | ₩61,949 | ₩62,231 | ₩61,896 | ₩61,949 | 0.00% | 4.1만 |
|---|
| 2026.04.13 | ₩61,842 | ₩62,070 | ₩61,708 | ₩61,882 | +0.07% | 1.8만 |
|---|
| 2026.04.10 | ₩61,849 | ₩61,882 | ₩61,748 | ₩61,782 | -0.11% | 1.1만 |
|---|
| 2026.04.09 | ₩61,735 | ₩62,110 | ₩61,735 | ₩61,963 | +0.37% | 1.4만 |
|---|
| 2026.04.08 | ₩61,969 | ₩62,016 | ₩61,721 | ₩61,751 | -0.35% | 1.2만 |
|---|
| 2026.04.07 | ₩61,333 | ₩61,520 | ₩61,333 | ₩61,484 | +0.25% | 4.4천 |
|---|
| 2026.04.06 | ₩61,587 | ₩61,654 | ₩61,534 | ₩61,594 | +0.01% | 3.9천 |
|---|
| 2026.04.02 | ₩61,547 | ₩61,597 | ₩61,507 | ₩61,597 | +0.08% | 7.8천 |
|---|
| 2026.04.01 | ₩61,520 | ₩61,628 | ₩61,427 | ₩61,453 | -0.11% | 1.2만 |
|---|
| 2026.03.31 | ₩61,205 | ₩61,507 | ₩61,205 | ₩61,369 | +0.27% | 2.5만 |
|---|
| 2026.03.30 | ₩61,065 | ₩61,105 | ₩60,944 | ₩61,034 | -0.05% | 2.9만 |
|---|
| 2026.03.27 | ₩61,038 | ₩61,078 | ₩60,824 | ₩60,878 | -0.26% | 2.6만 |
|---|
| 2026.03.26 | ₩61,319 | ₩61,319 | ₩61,145 | ₩61,146 | -0.28% | 8.8천 |
|---|
| 2026.03.25 | ₩61,226 | ₩61,319 | ₩61,092 | ₩61,286 | +0.10% | 4.8천 |
|---|
| 2026.03.24 | ₩61,467 | ₩61,467 | ₩61,172 | ₩61,185 | -0.46% | 9.4천 |
|---|
| 2026.03.23 | ₩61,427 | ₩61,628 | ₩61,427 | ₩61,526 | +0.16% | 4.1만 |
|---|
| 2026.03.20 | ₩61,909 | ₩61,909 | ₩61,406 | ₩61,406 | -0.81% | 8.6천 |
|---|
| 2026.03.19 | ₩62,043 | ₩62,043 | ₩61,889 | ₩61,896 | -0.24% | 5.1천 |
|---|
| 2026.03.18 | ₩62,164 | ₩62,204 | ₩62,083 | ₩62,097 | -0.11% | 2.7만 |
|---|
| 2026.03.17 | ₩62,143 | ₩62,150 | ₩62,131 | ₩62,143 | 0.00% | 9.5천 |
|---|
| 2026.03.16 | ₩62,271 | ₩62,271 | ₩62,013 | ₩62,137 | -0.22% | 1.1만 |
|---|
| 2026.03.13 | ₩61,976 | ₩62,083 | ₩61,976 | ₩62,056 | +0.13% | 8.8천 |
|---|
| 2026.03.12 | ₩62,150 | ₩62,164 | ₩61,956 | ₩61,956 | -0.31% | 3천 |
|---|
| 2026.03.11 | ₩62,277 | ₩62,298 | ₩62,160 | ₩62,177 | -0.16% | 1.5만 |
|---|
| 2026.03.10 | ₩62,338 | ₩62,391 | ₩62,298 | ₩62,298 | -0.06% | 2.2만 |
|---|
| 2026.03.09 | ₩62,445 | ₩62,445 | ₩62,311 | ₩62,378 | -0.11% | 1만 |
|---|
| 2026.03.06 | ₩62,432 | ₩62,432 | ₩62,304 | ₩62,426 | -0.01% | 2.3만 |
|---|
| 2026.03.05 | ₩62,458 | ₩62,492 | ₩62,391 | ₩62,492 | +0.05% | 9.4천 |
|---|
| 2026.03.04 | ₩62,633 | ₩62,726 | ₩62,619 | ₩62,702 | +0.11% | 6.9천 |
|---|
| 2026.03.03 | ₩62,793 | ₩62,793 | ₩62,539 | ₩62,686 | -0.17% | 4.5천 |
|---|
| 2026.03.02 | ₩63,048 | ₩63,061 | ₩62,954 | ₩62,988 | -0.10% | 8.7천 |
|---|
| 2026.02.27 | ₩63,128 | ₩63,169 | ₩63,115 | ₩63,144 | +0.03% | 6.6천 |
|---|
| 2026.02.26 | ₩63,008 | ₩63,115 | ₩63,008 | ₩63,115 | +0.17% | 6.9천 |
|---|
| 2026.02.25 | ₩63,021 | ₩63,048 | ₩63,008 | ₩63,028 | +0.01% | 4.6천 |
|---|
| 2026.02.24 | ₩62,914 | ₩63,047 | ₩62,914 | ₩63,008 | +0.15% | 1만 |
|---|
| 2026.02.23 | ₩62,994 | ₩62,994 | ₩62,927 | ₩62,947 | -0.07% | 8.8천 |
|---|
| 2026.02.20 | ₩62,901 | ₩62,941 | ₩62,874 | ₩62,934 | +0.05% | 4.2천 |
|---|
| 2026.02.19 | ₩62,840 | ₩62,887 | ₩62,834 | ₩62,882 | +0.07% | 6.5천 |
|---|
| 2026.02.18 | ₩62,800 | ₩62,834 | ₩62,800 | ₩62,800 | 0.00% | 7.4천 |
|---|
| 2026.02.17 | ₩62,847 | ₩62,901 | ₩62,793 | ₩62,887 | +0.06% | 3.2천 |
|---|
| 2026.02.13 | ₩62,874 | ₩62,901 | ₩62,781 | ₩62,807 | -0.11% | 1만 |
|---|
| 2026.02.12 | ₩62,700 | ₩62,807 | ₩62,673 | ₩62,780 | +0.13% | 2.8천 |
|---|
| 2026.02.11 | ₩62,646 | ₩62,686 | ₩62,619 | ₩62,639 | -0.01% | 1.4만 |
|---|
| 2026.02.10 | ₩62,720 | ₩62,780 | ₩62,700 | ₩62,713 | -0.01% | 4.9천 |
|---|
| 2026.02.09 | ₩62,713 | ₩62,713 | ₩62,592 | ₩62,678 | -0.06% | 3.6천 |
|---|
| 2026.02.06 | ₩62,579 | ₩62,592 | ₩62,525 | ₩62,552 | -0.04% | 4.8천 |
|---|
| 2026.02.05 | ₩62,552 | ₩62,592 | ₩62,532 | ₩62,572 | +0.03% | 6.1천 |
|---|
| 2026.02.04 | ₩62,633 | ₩62,713 | ₩62,633 | ₩62,666 | +0.05% | 2.1천 |
|---|
| 2026.02.03 | ₩62,525 | ₩62,633 | ₩62,525 | ₩62,633 | +0.17% | 1.8천 |
|---|
| 2026.02.02 | ₩62,606 | ₩62,611 | ₩62,512 | ₩62,586 | -0.03% | 6.9천 |
|---|
| 2026.01.30 | ₩62,539 | ₩62,552 | ₩62,525 | ₩62,539 | 0.00% | 5.7천 |
|---|
| 2026.01.29 | ₩62,405 | ₩62,519 | ₩62,405 | ₩62,504 | +0.16% | 9.3천 |
|---|
| 2026.01.28 | ₩62,405 | ₩62,525 | ₩62,405 | ₩62,485 | +0.13% | 3.4천 |
|---|
| 2026.01.27 | ₩62,365 | ₩62,432 | ₩62,358 | ₩62,428 | +0.10% | 9.1천 |
|---|
| 2026.01.26 | ₩62,378 | ₩62,391 | ₩62,306 | ₩62,344 | -0.05% | 5천 |
|---|
| 2026.01.23 | ₩62,311 | ₩62,351 | ₩62,271 | ₩62,331 | +0.03% | 8천 |
|---|
| 2026.01.22 | ₩62,244 | ₩62,311 | ₩62,217 | ₩62,281 | +0.06% | 2.3만 |
|---|
| 2026.01.21 | ₩62,150 | ₩62,271 | ₩62,115 | ₩62,271 | +0.19% | 1.8만 |
|---|
| 2026.01.20 | ₩62,164 | ₩62,190 | ₩62,083 | ₩62,143 | -0.03% | 9.1천 |
|---|
| 2026.01.16 | ₩62,365 | ₩62,432 | ₩62,311 | ₩62,344 | -0.03% | 1.4만 |
|---|
| 2026.01.15 | ₩62,418 | ₩62,418 | ₩62,385 | ₩62,394 | -0.04% | 800 |
|---|
| 2026.01.14 | ₩62,379 | ₩62,418 | ₩62,351 | ₩62,385 | +0.01% | 2.1만 |
|---|
| 2026.01.13 | ₩62,324 | ₩62,365 | ₩62,298 | ₩62,331 | +0.01% | 1.1만 |
|---|
| 2026.01.12 | ₩62,284 | ₩62,351 | ₩62,284 | ₩62,318 | +0.05% | 7.8천 |
|---|
| 2026.01.09 | ₩62,237 | ₩62,351 | ₩62,231 | ₩62,332 | +0.15% | 5.4천 |
|---|
| 2026.01.08 | ₩62,217 | ₩62,271 | ₩62,204 | ₩62,237 | +0.03% | 7.3천 |
|---|
| 2026.01.07 | ₩62,190 | ₩62,257 | ₩62,177 | ₩62,224 | +0.05% | 1.5만 |
|---|
| 2026.01.06 | ₩62,056 | ₩62,123 | ₩62,036 | ₩62,123 | +0.11% | 5.8천 |
|---|
| 2026.01.05 | ₩62,164 | ₩62,184 | ₩61,989 | ₩61,989 | -0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩62,043 | ₩62,083 | ₩61,996 | ₩62,056 | +0.02% | 9.1천 |
|---|
| 2025.12.31 | ₩61,936 | ₩62,013 | ₩61,936 | ₩61,963 | +0.04% | 7천 |
|---|
| 2025.12.30 | ₩62,016 | ₩62,016 | ₩61,922 | ₩61,922 | -0.15% | 1만 |
|---|
| 2025.12.29 | ₩61,934 | ₩62,043 | ₩61,882 | ₩62,043 | +0.18% | 1.9만 |
|---|
| 2025.12.26 | ₩61,896 | ₩61,900 | ₩61,802 | ₩61,815 | -0.13% | 4.1천 |
|---|
| 2025.12.24 | ₩61,855 | ₩61,855 | ₩61,802 | ₩61,829 | -0.04% | 3.6천 |
|---|
| 2025.12.23 | ₩61,775 | ₩61,842 | ₩61,762 | ₩61,822 | +0.08% | 1.2만 |
|---|
| 2025.12.22 | ₩61,788 | ₩61,829 | ₩61,788 | ₩61,802 | +0.02% | 7.5천 |
|---|
| 2025.12.19 | ₩61,668 | ₩61,788 | ₩61,654 | ₩61,788 | +0.20% | 3.8만 |
|---|
| 2025.12.18 | ₩61,735 | ₩61,748 | ₩61,561 | ₩61,634 | -0.16% | 1.6만 |
|---|
| 2025.12.17 | ₩61,534 | ₩61,561 | ₩61,468 | ₩61,561 | +0.04% | 1만 |
|---|
| 2025.12.16 | ₩61,293 | ₩61,453 | ₩61,266 | ₩61,453 | +0.26% | 1.4만 |
|---|
| 2025.12.15 | ₩61,427 | ₩61,574 | ₩61,427 | ₩61,534 | +0.17% | 1.2만 |
|---|
| 2025.12.12 | ₩61,346 | ₩61,453 | ₩61,319 | ₩61,453 | +0.17% | 1.9만 |
|---|
| 2025.12.11 | ₩61,494 | ₩61,628 | ₩61,412 | ₩61,467 | -0.04% | 1.8만 |
|---|
| 2025.12.10 | ₩61,440 | ₩61,440 | ₩61,333 | ₩61,393 | -0.08% | 7천 |
|---|
| 2025.12.09 | ₩61,494 | ₩61,507 | ₩61,480 | ₩61,480 | -0.02% | 2.8만 |
|---|
| 2025.12.08 | ₩61,494 | ₩61,534 | ₩61,279 | ₩61,433 | -0.10% | 2.8만 |
|---|
| 2025.12.05 | ₩61,172 | ₩61,514 | ₩61,172 | ₩61,514 | +0.56% | 4.5천 |
|---|
| 2025.12.04 | ₩61,424 | ₩61,494 | ₩61,424 | ₩61,473 | +0.08% | 2.3천 |
|---|
| 2025.12.03 | ₩61,587 | ₩61,587 | ₩61,467 | ₩61,473 | -0.18% | 5.6천 |
|---|
| 2025.12.02 | ₩61,467 | ₩61,480 | ₩61,401 | ₩61,467 | 0.00% | 3천 |
|---|
| 2025.12.01 | ₩61,614 | ₩61,614 | ₩61,484 | ₩61,494 | -0.20% | 900 |
|---|
| 2025.11.28 | ₩61,748 | ₩61,783 | ₩61,748 | ₩61,783 | +0.06% | 2.2천 |
|---|
| 2025.11.26 | ₩61,688 | ₩61,815 | ₩61,688 | ₩61,782 | +0.15% | 2.3천 |
|---|
| 2025.11.25 | ₩61,668 | ₩61,775 | ₩61,547 | ₩61,674 | +0.01% | 1.2만 |
|---|
| 2025.11.24 | ₩61,614 | ₩61,775 | ₩61,574 | ₩61,729 | +0.19% | 1.8만 |
|---|
| 2025.11.21 | ₩61,589 | ₩61,654 | ₩61,574 | ₩61,601 | +0.02% | 3.9천 |
|---|
| 2025.11.20 | ₩61,561 | ₩61,614 | ₩61,547 | ₩61,554 | -0.01% | 3.5천 |
|---|
| 2025.11.19 | ₩61,587 | ₩61,587 | ₩61,373 | ₩61,456 | -0.21% | 2.3천 |
|---|
| 2025.11.18 | ₩61,587 | ₩61,673 | ₩61,494 | ₩61,534 | -0.09% | 4.2천 |
|---|
| 2025.11.17 | ₩61,507 | ₩61,654 | ₩61,453 | ₩61,453 | -0.09% | 1.9만 |
|---|
| 2025.11.14 | ₩61,561 | ₩61,561 | ₩61,319 | ₩61,353 | -0.34% | 1.6천 |
|---|
| 2025.11.13 | ₩61,507 | ₩61,520 | ₩61,433 | ₩61,447 | -0.10% | 3.6천 |
|---|
| 2025.11.12 | ₩61,614 | ₩61,614 | ₩61,373 | ₩61,514 | -0.16% | 7.7천 |
|---|
| 2025.11.11 | ₩61,561 | ₩61,621 | ₩61,534 | ₩61,621 | +0.10% | 6.6천 |
|---|
| 2025.11.10 | ₩61,279 | ₩61,507 | ₩61,279 | ₩61,467 | +0.31% | 1.4만 |
|---|
| 2025.11.07 | ₩61,547 | ₩61,561 | ₩61,447 | ₩61,447 | -0.16% | 5.7천 |
|---|
| 2025.11.06 | ₩61,480 | ₩61,581 | ₩61,279 | ₩61,460 | -0.03% | 7.9천 |
|---|
| 2025.11.05 | ₩61,453 | ₩61,453 | ₩61,333 | ₩61,339 | -0.19% | 5.1천 |
|---|
| 2025.11.04 | ₩61,494 | ₩61,534 | ₩61,489 | ₩61,500 | +0.01% | 1.4천 |
|---|
| 2025.11.03 | ₩61,373 | ₩61,648 | ₩61,239 | ₩61,581 | +0.34% | 2.5만 |
|---|
| 2025.10.31 | ₩61,641 | ₩61,695 | ₩61,641 | ₩61,677 | +0.06% | 1.1천 |
|---|
| 2025.10.30 | ₩61,534 | ₩61,748 | ₩61,534 | ₩61,648 | +0.19% | 4.5천 |
|---|
| 2025.10.29 | ₩61,882 | ₩61,909 | ₩61,802 | ₩61,803 | -0.13% | 7.8천 |
|---|
| 2025.10.28 | ₩61,963 | ₩62,016 | ₩61,902 | ₩61,902 | -0.10% | 3.3천 |
|---|
| 2025.10.27 | ₩61,882 | ₩62,030 | ₩61,882 | ₩61,976 | +0.15% | 1.3만 |
|---|
| 2025.10.24 | ₩61,963 | ₩61,976 | ₩61,875 | ₩61,875 | -0.14% | 1.6천 |
|---|
| 2025.10.23 | ₩61,842 | ₩61,949 | ₩61,788 | ₩61,842 | 0.00% | 1만 |
|---|
| 2025.10.22 | ₩61,842 | ₩61,976 | ₩61,842 | ₩61,869 | +0.04% | 9.4천 |
|---|
| 2025.10.21 | ₩61,829 | ₩61,842 | ₩61,829 | ₩61,829 | 0.00% | 700 |
|---|
| 2025.10.20 | ₩61,829 | ₩61,842 | ₩61,768 | ₩61,768 | -0.10% | 8.6천 |
|---|
| 2025.10.17 | ₩61,708 | ₩61,762 | ₩61,708 | ₩61,728 | +0.03% | 4.6천 |
|---|
| 2025.10.16 | ₩61,547 | ₩61,708 | ₩61,547 | ₩61,708 | +0.26% | 6.1천 |
|---|
| 2025.10.15 | ₩61,547 | ₩61,547 | ₩61,473 | ₩61,473 | -0.12% | 7.3천 |
|---|
| 2025.10.14 | ₩61,467 | ₩61,494 | ₩61,440 | ₩61,455 | -0.02% | 1.4만 |
|---|
| 2025.10.13 | ₩61,353 | ₩61,410 | ₩61,199 | ₩61,410 | +0.09% | 1.3만 |
|---|
| 2025.10.10 | ₩61,413 | ₩61,467 | ₩61,185 | ₩61,185 | -0.37% | 2.5만 |
|---|