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 | ₩57,347 | ₩57,481 | ₩57,214 | ₩57,347 | 0.00% | 6.3만 |
| 2026.10.08 | ₩56,867 | ₩57,227 | ₩56,787 | ₩57,187 | +0.56% | 4.4만 |
| 2026.10.07 | ₩56,894 | ₩57,127 | ₩56,894 | ₩57,000 | +0.19% | 6.9만 |
| 2026.10.06 | ₩57,161 | ₩57,454 | ₩56,747 | ₩57,321 | +0.28% | 8.4만 |
| 2026.10.05 | ₩57,134 | ₩57,481 | ₩57,040 | ₩57,401 | +0.47% | 4.5만 |
| 2026.10.02 | ₩58,014 | ₩58,048 | ₩57,054 | ₩57,161 | -1.47% | 5.9만 |
| 2026.10.01 | ₩57,347 | ₩57,814 | ₩57,347 | ₩57,601 | +0.44% | 5.8만 |
| 2026.09.30 | ₩56,747 | ₩57,201 | ₩56,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,000 |
| +0.45% |
| 1.7만 |
| 2026.09.29 | ₩56,734 | ₩56,734 | ₩56,320 | ₩56,380 | -0.62% | 6.4만 |
|---|
| 2026.09.28 | ₩56,974 | ₩56,974 | ₩56,460 | ₩56,694 | -0.49% | 4.8만 |
|---|
| 2026.09.25 | ₩57,454 | ₩57,454 | ₩57,000 | ₩57,087 | -0.64% | 5.5만 |
|---|
| 2026.09.24 | ₩57,554 | ₩57,828 | ₩57,040 | ₩57,374 | -0.31% | 10.4만 |
|---|
| 2026.09.23 | ₩57,841 | ₩57,841 | ₩57,427 | ₩57,734 | -0.18% | 5.3만 |
|---|
| 2026.09.22 | ₩58,055 | ₩58,068 | ₩57,948 | ₩57,992 | -0.11% | 1.3만 |
|---|
| 2026.09.21 | ₩58,261 | ₩58,271 | ₩57,921 | ₩58,061 | -0.34% | 4.8만 |
|---|
| 2026.09.18 | ₩58,241 | ₩58,241 | ₩57,976 | ₩58,160 | -0.14% | 1.1만 |
|---|
| 2026.09.17 | ₩58,428 | ₩58,428 | ₩58,175 | ₩58,255 | -0.30% | 2.3만 |
|---|
| 2026.09.16 | ₩58,348 | ₩58,348 | ₩58,028 | ₩58,061 | -0.49% | 1.9만 |
|---|
| 2026.09.15 | ₩58,228 | ₩58,335 | ₩58,096 | ₩58,128 | -0.17% | 3.3만 |
|---|
| 2026.09.14 | ₩58,361 | ₩58,708 | ₩58,241 | ₩58,308 | -0.09% | 8만 |
|---|
| 2026.09.11 | ₩58,428 | ₩58,742 | ₩58,335 | ₩58,415 | -0.02% | 4.4만 |
|---|
| 2026.09.10 | ₩58,308 | ₩58,335 | ₩58,175 | ₩58,201 | -0.18% | 3.3만 |
|---|
| 2026.09.09 | ₩59,122 | ₩59,135 | ₩58,662 | ₩58,662 | -0.78% | 1.3만 |
|---|
| 2026.09.08 | ₩58,962 | ₩59,173 | ₩58,928 | ₩59,022 | +0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩59,069 | ₩59,202 | ₩59,049 | ₩59,091 | +0.04% | 2.1만 |
|---|
| 2026.09.03 | ₩59,415 | ₩59,436 | ₩59,221 | ₩59,221 | -0.33% | 1만 |
|---|
| 2026.09.02 | ₩59,442 | ₩59,469 | ₩59,315 | ₩59,322 | -0.20% | 2.2만 |
|---|
| 2026.09.01 | ₩59,629 | ₩59,636 | ₩59,282 | ₩59,362 | -0.45% | 1.5만 |
|---|
| 2026.08.31 | ₩59,722 | ₩59,802 | ₩59,562 | ₩59,702 | -0.03% | 5.6만 |
|---|
| 2026.08.28 | ₩60,029 | ₩60,029 | ₩59,949 | ₩59,969 | -0.10% | 4천 |
|---|
| 2026.08.27 | ₩60,123 | ₩60,123 | ₩60,003 | ₩60,043 | -0.13% | 6천 |
|---|
| 2026.08.26 | ₩60,296 | ₩60,296 | ₩60,123 | ₩60,163 | -0.22% | 3.2천 |
|---|
| 2026.08.25 | ₩60,296 | ₩60,296 | ₩60,263 | ₩60,269 | -0.04% | 1.3천 |
|---|
| 2026.08.24 | ₩60,256 | ₩60,281 | ₩60,083 | ₩60,096 | -0.27% | 5.5천 |
|---|
| 2026.08.21 | ₩60,229 | ₩60,256 | ₩60,163 | ₩60,189 | -0.07% | 1.1만 |
|---|
| 2026.08.20 | ₩60,149 | ₩60,296 | ₩60,069 | ₩60,263 | +0.19% | 1.3만 |
|---|
| 2026.08.19 | ₩60,283 | ₩60,349 | ₩60,136 | ₩60,276 | -0.01% | 2.8만 |
|---|
| 2026.08.18 | ₩60,176 | ₩60,176 | ₩59,989 | ₩59,989 | -0.31% | 1.8만 |
|---|
| 2026.08.17 | ₩60,710 | ₩60,723 | ₩60,256 | ₩60,390 | -0.53% | 5.2만 |
|---|
| 2026.08.14 | ₩60,890 | ₩60,890 | ₩60,616 | ₩60,710 | -0.30% | 8.5천 |
|---|
| 2026.08.13 | ₩60,903 | ₩60,930 | ₩60,830 | ₩60,830 | -0.12% | 5.9천 |
|---|
| 2026.08.12 | ₩60,950 | ₩60,950 | ₩60,710 | ₩60,756 | -0.32% | 1.5만 |
|---|
| 2026.08.11 | ₩60,830 | ₩60,830 | ₩60,696 | ₩60,790 | -0.07% | 1.4만 |
|---|
| 2026.08.10 | ₩60,816 | ₩60,816 | ₩60,696 | ₩60,776 | -0.07% | 1.7만 |
|---|
| 2026.08.07 | ₩60,710 | ₩60,803 | ₩60,670 | ₩60,750 | +0.07% | 3.2만 |
|---|
| 2026.08.06 | ₩60,610 | ₩60,670 | ₩60,403 | ₩60,496 | -0.19% | 6.4만 |
|---|
| 2026.08.05 | ₩60,643 | ₩60,870 | ₩60,616 | ₩60,803 | +0.26% | 2.3만 |
|---|
| 2026.08.04 | ₩60,696 | ₩60,776 | ₩60,563 | ₩60,616 | -0.13% | 9.3만 |
|---|
| 2026.08.03 | ₩60,670 | ₩60,670 | ₩60,483 | ₩60,596 | -0.12% | 7.7천 |
|---|
| 2026.07.31 | ₩60,510 | ₩60,683 | ₩60,510 | ₩60,570 | +0.10% | 4.7천 |
|---|
| 2026.07.30 | ₩60,630 | ₩60,690 | ₩60,530 | ₩60,690 | +0.10% | 1.4만 |
|---|
| 2026.07.29 | ₩60,937 | ₩61,043 | ₩60,816 | ₩60,816 | -0.20% | 1.6만 |
|---|
| 2026.07.28 | ₩60,816 | ₩60,903 | ₩60,816 | ₩60,901 | +0.14% | 4.3천 |
|---|
| 2026.07.27 | ₩60,723 | ₩60,790 | ₩60,683 | ₩60,747 | +0.04% | 4.5만 |
|---|
| 2026.07.24 | ₩60,510 | ₩60,630 | ₩60,243 | ₩60,430 | -0.13% | 1.8만 |
|---|
| 2026.07.23 | ₩60,563 | ₩60,736 | ₩60,329 | ₩60,329 | -0.39% | 1.7만 |
|---|
| 2026.07.22 | ₩61,017 | ₩61,017 | ₩60,923 | ₩60,963 | -0.09% | 4만 |
|---|
| 2026.07.21 | ₩61,145 | ₩61,145 | ₩61,043 | ₩61,083 | -0.10% | 4.5천 |
|---|
| 2026.07.20 | ₩61,278 | ₩61,297 | ₩61,163 | ₩61,163 | -0.19% | 9.3천 |
|---|
| 2026.07.17 | ₩61,177 | ₩61,310 | ₩61,083 | ₩61,257 | +0.13% | 2.1만 |
|---|
| 2026.07.16 | ₩61,337 | ₩61,337 | ₩61,163 | ₩61,230 | -0.17% | 1.2만 |
|---|
| 2026.07.15 | ₩61,604 | ₩61,657 | ₩61,337 | ₩61,430 | -0.28% | 1.6만 |
|---|
| 2026.07.14 | ₩61,590 | ₩61,657 | ₩61,544 | ₩61,598 | +0.01% | 7.5천 |
|---|
| 2026.07.13 | ₩61,737 | ₩61,871 | ₩61,624 | ₩61,624 | -0.18% | 3.9만 |
|---|
| 2026.07.10 | ₩61,710 | ₩61,737 | ₩61,697 | ₩61,710 | 0.00% | 6.5천 |
|---|
| 2026.07.09 | ₩61,764 | ₩61,791 | ₩61,724 | ₩61,750 | -0.02% | 6.9천 |
|---|
| 2026.07.08 | ₩61,777 | ₩61,924 | ₩61,678 | ₩61,737 | -0.06% | 1.3만 |
|---|
| 2026.07.07 | ₩61,897 | ₩61,937 | ₩61,871 | ₩61,884 | -0.02% | 3.7천 |
|---|
| 2026.07.06 | ₩62,131 | ₩62,217 | ₩62,111 | ₩62,217 | +0.14% | 2.5천 |
|---|
| 2026.07.02 | ₩62,204 | ₩62,204 | ₩62,124 | ₩62,187 | -0.03% | 4만 |
|---|
| 2026.07.01 | ₩62,071 | ₩62,144 | ₩61,991 | ₩62,144 | +0.12% | 1.7천 |
|---|
| 2026.06.30 | ₩62,091 | ₩62,157 | ₩62,084 | ₩62,157 | +0.11% | 5.8천 |
|---|
| 2026.06.29 | ₩62,084 | ₩62,131 | ₩62,017 | ₩62,131 | +0.08% | 8.1천 |
|---|
| 2026.06.26 | ₩62,071 | ₩62,111 | ₩61,957 | ₩62,095 | +0.04% | 7.4천 |
|---|
| 2026.06.25 | ₩62,071 | ₩62,084 | ₩62,044 | ₩62,071 | 0.00% | 2천 |
|---|
| 2026.06.24 | ₩62,017 | ₩62,067 | ₩62,017 | ₩62,053 | +0.06% | 2.3천 |
|---|
| 2026.06.23 | ₩62,004 | ₩62,052 | ₩61,971 | ₩61,971 | -0.05% | 2.4천 |
|---|
| 2026.06.22 | ₩62,007 | ₩62,031 | ₩61,931 | ₩62,017 | +0.02% | 5.4천 |
|---|
| 2026.06.18 | ₩62,017 | ₩62,024 | ₩61,997 | ₩61,997 | -0.03% | 1.4천 |
|---|
| 2026.06.17 | ₩61,977 | ₩61,991 | ₩61,857 | ₩61,857 | -0.19% | 4.2천 |
|---|
| 2026.06.16 | ₩61,877 | ₩61,937 | ₩61,877 | ₩61,937 | +0.10% | 8만 |
|---|
| 2026.06.15 | ₩61,924 | ₩61,951 | ₩61,851 | ₩61,891 | -0.05% | 2.4만 |
|---|
| 2026.06.12 | ₩61,837 | ₩61,871 | ₩61,797 | ₩61,841 | +0.01% | 8천 |
|---|
| 2026.06.11 | ₩61,817 | ₩61,964 | ₩61,657 | ₩61,911 | +0.15% | 3.5천 |
|---|
| 2026.06.10 | ₩61,897 | ₩61,897 | ₩61,791 | ₩61,811 | -0.14% | 5.7천 |
|---|
| 2026.06.09 | ₩61,911 | ₩61,977 | ₩61,904 | ₩61,937 | +0.04% | 1.3천 |
|---|
| 2026.06.08 | ₩61,911 | ₩61,911 | ₩61,804 | ₩61,871 | -0.06% | 7.2천 |
|---|
| 2026.06.05 | ₩61,721 | ₩61,964 | ₩61,721 | ₩61,864 | +0.23% | 6.9천 |
|---|
| 2026.06.04 | ₩61,857 | ₩61,924 | ₩61,851 | ₩61,917 | +0.10% | 2.8만 |
|---|
| 2026.06.03 | ₩61,957 | ₩62,084 | ₩61,943 | ₩62,011 | +0.09% | 3천 |
|---|
| 2026.06.02 | ₩61,971 | ₩62,004 | ₩61,951 | ₩61,971 | 0.00% | 4.8천 |
|---|
| 2026.06.01 | ₩61,791 | ₩61,904 | ₩61,737 | ₩61,879 | +0.14% | 7.5천 |
|---|
| 2026.05.29 | ₩61,831 | ₩61,891 | ₩61,777 | ₩61,864 | +0.05% | 1.4만 |
|---|
| 2026.05.28 | ₩61,710 | ₩61,817 | ₩61,697 | ₩61,777 | +0.11% | 7.8천 |
|---|
| 2026.05.27 | ₩61,630 | ₩61,777 | ₩61,510 | ₩61,534 | -0.16% | 2.9만 |
|---|
| 2026.05.26 | ₩61,537 | ₩61,697 | ₩61,537 | ₩61,637 | +0.16% | 1.2만 |
|---|
| 2026.05.22 | ₩61,350 | ₩61,364 | ₩61,257 | ₩61,257 | -0.15% | 1.6만 |
|---|
| 2026.05.21 | ₩61,177 | ₩61,243 | ₩61,137 | ₩61,243 | +0.11% | 2.8만 |
|---|
| 2026.05.20 | ₩61,037 | ₩61,217 | ₩61,003 | ₩61,183 | +0.24% | 6.5천 |
|---|
| 2026.05.19 | ₩61,117 | ₩61,137 | ₩60,950 | ₩61,063 | -0.09% | 3.3천 |
|---|
| 2026.05.18 | ₩61,270 | ₩61,283 | ₩61,150 | ₩61,150 | -0.20% | 1.5만 |
|---|
| 2026.05.15 | ₩61,257 | ₩61,270 | ₩61,183 | ₩61,197 | -0.10% | 7.2천 |
|---|
| 2026.05.14 | ₩61,617 | ₩61,650 | ₩61,617 | ₩61,644 | +0.04% | 9.6천 |
|---|
| 2026.05.13 | ₩61,577 | ₩61,577 | ₩61,510 | ₩61,552 | -0.04% | 1.7만 |
|---|
| 2026.05.12 | ₩61,677 | ₩61,697 | ₩61,617 | ₩61,670 | -0.01% | 2.8천 |
|---|
| 2026.05.11 | ₩61,831 | ₩61,831 | ₩61,757 | ₩61,764 | -0.11% | 7.4천 |
|---|
| 2026.05.08 | ₩61,911 | ₩61,911 | ₩61,724 | ₩61,824 | -0.14% | 1.2만 |
|---|
| 2026.05.07 | ₩61,844 | ₩61,844 | ₩61,764 | ₩61,791 | -0.09% | 8.7천 |
|---|
| 2026.05.06 | ₩61,791 | ₩61,824 | ₩61,791 | ₩61,824 | +0.05% | 6천 |
|---|
| 2026.05.05 | ₩61,831 | ₩61,884 | ₩61,831 | ₩61,844 | +0.02% | 1.1만 |
|---|
| 2026.05.04 | ₩61,831 | ₩61,884 | ₩61,764 | ₩61,837 | +0.01% | 1.8만 |
|---|
| 2026.05.01 | ₩61,911 | ₩61,924 | ₩61,824 | ₩61,871 | -0.06% | 5.1천 |
|---|
| 2026.04.30 | ₩61,844 | ₩61,924 | ₩61,804 | ₩61,884 | +0.06% | 1.4만 |
|---|
| 2026.04.29 | ₩61,897 | ₩61,924 | ₩61,831 | ₩61,864 | -0.05% | 1.5만 |
|---|
| 2026.04.28 | ₩61,964 | ₩62,017 | ₩61,924 | ₩61,991 | +0.04% | 7.9천 |
|---|
| 2026.04.27 | ₩62,017 | ₩62,084 | ₩62,004 | ₩62,051 | +0.05% | 1.3만 |
|---|
| 2026.04.24 | ₩61,991 | ₩62,044 | ₩61,964 | ₩61,997 | +0.01% | 6.3천 |
|---|
| 2026.04.23 | ₩62,071 | ₩62,071 | ₩61,817 | ₩61,977 | -0.15% | 1.8만 |
|---|
| 2026.04.22 | ₩61,817 | ₩61,884 | ₩61,789 | ₩61,789 | -0.05% | 2.8천 |
|---|
| 2026.04.21 | ₩61,804 | ₩61,857 | ₩61,791 | ₩61,804 | 0.00% | 1.4만 |
|---|
| 2026.04.20 | ₩61,804 | ₩62,057 | ₩61,791 | ₩61,851 | +0.08% | 1.2만 |
|---|
| 2026.04.17 | ₩61,750 | ₩61,857 | ₩61,750 | ₩61,811 | +0.10% | 2.3만 |
|---|
| 2026.04.16 | ₩61,644 | ₩61,664 | ₩61,644 | ₩61,650 | +0.01% | 2.2천 |
|---|
| 2026.04.15 | ₩61,444 | ₩61,670 | ₩61,444 | ₩61,650 | +0.34% | 1.3만 |
|---|
| 2026.04.14 | ₩61,684 | ₩61,964 | ₩61,630 | ₩61,684 | 0.00% | 4.1만 |
|---|
| 2026.04.13 | ₩61,577 | ₩61,804 | ₩61,444 | ₩61,617 | +0.07% | 1.8만 |
|---|
| 2026.04.10 | ₩61,584 | ₩61,617 | ₩61,484 | ₩61,517 | -0.11% | 1.1만 |
|---|
| 2026.04.09 | ₩61,470 | ₩61,844 | ₩61,470 | ₩61,697 | +0.37% | 1.4만 |
|---|
| 2026.04.08 | ₩61,704 | ₩61,750 | ₩61,457 | ₩61,486 | -0.35% | 1.2만 |
|---|
| 2026.04.07 | ₩61,070 | ₩61,257 | ₩61,070 | ₩61,221 | +0.25% | 4.4천 |
|---|
| 2026.04.06 | ₩61,324 | ₩61,390 | ₩61,270 | ₩61,330 | +0.01% | 3.9천 |
|---|
| 2026.04.02 | ₩61,283 | ₩61,333 | ₩61,243 | ₩61,333 | +0.08% | 7.8천 |
|---|
| 2026.04.01 | ₩61,257 | ₩61,364 | ₩61,163 | ₩61,190 | -0.11% | 1.2만 |
|---|
| 2026.03.31 | ₩60,943 | ₩61,243 | ₩60,943 | ₩61,106 | +0.27% | 2.5만 |
|---|
| 2026.03.30 | ₩60,803 | ₩60,843 | ₩60,683 | ₩60,772 | -0.05% | 2.9만 |
|---|
| 2026.03.27 | ₩60,776 | ₩60,816 | ₩60,563 | ₩60,618 | -0.26% | 2.6만 |
|---|
| 2026.03.26 | ₩61,057 | ₩61,057 | ₩60,883 | ₩60,885 | -0.28% | 8.8천 |
|---|
| 2026.03.25 | ₩60,963 | ₩61,057 | ₩60,830 | ₩61,023 | +0.10% | 4.8천 |
|---|
| 2026.03.24 | ₩61,203 | ₩61,203 | ₩60,910 | ₩60,923 | -0.46% | 9.4천 |
|---|
| 2026.03.23 | ₩61,163 | ₩61,364 | ₩61,163 | ₩61,262 | +0.16% | 4.1만 |
|---|
| 2026.03.20 | ₩61,644 | ₩61,644 | ₩61,143 | ₩61,143 | -0.81% | 8.6천 |
|---|
| 2026.03.19 | ₩61,777 | ₩61,777 | ₩61,624 | ₩61,630 | -0.24% | 5.1천 |
|---|
| 2026.03.18 | ₩61,897 | ₩61,937 | ₩61,817 | ₩61,831 | -0.11% | 2.7만 |
|---|
| 2026.03.17 | ₩61,877 | ₩61,884 | ₩61,865 | ₩61,877 | 0.00% | 9.5천 |
|---|
| 2026.03.16 | ₩62,004 | ₩62,004 | ₩61,748 | ₩61,871 | -0.22% | 1.1만 |
|---|
| 2026.03.13 | ₩61,710 | ₩61,817 | ₩61,710 | ₩61,791 | +0.13% | 8.8천 |
|---|
| 2026.03.12 | ₩61,884 | ₩61,897 | ₩61,690 | ₩61,690 | -0.31% | 3천 |
|---|
| 2026.03.11 | ₩62,011 | ₩62,031 | ₩61,893 | ₩61,911 | -0.16% | 1.5만 |
|---|
| 2026.03.10 | ₩62,071 | ₩62,124 | ₩62,031 | ₩62,031 | -0.06% | 2.2만 |
|---|
| 2026.03.09 | ₩62,177 | ₩62,177 | ₩62,044 | ₩62,111 | -0.11% | 1만 |
|---|
| 2026.03.06 | ₩62,164 | ₩62,164 | ₩62,037 | ₩62,159 | -0.01% | 2.3만 |
|---|
| 2026.03.05 | ₩62,191 | ₩62,224 | ₩62,124 | ₩62,224 | +0.05% | 9.4천 |
|---|
| 2026.03.04 | ₩62,364 | ₩62,458 | ₩62,351 | ₩62,434 | +0.11% | 6.9천 |
|---|
| 2026.03.03 | ₩62,524 | ₩62,524 | ₩62,271 | ₩62,418 | -0.17% | 4.5천 |
|---|
| 2026.03.02 | ₩62,778 | ₩62,791 | ₩62,684 | ₩62,718 | -0.10% | 8.7천 |
|---|
| 2026.02.27 | ₩62,858 | ₩62,898 | ₩62,845 | ₩62,874 | +0.03% | 6.6천 |
|---|
| 2026.02.26 | ₩62,738 | ₩62,845 | ₩62,738 | ₩62,845 | +0.17% | 6.9천 |
|---|
| 2026.02.25 | ₩62,751 | ₩62,778 | ₩62,738 | ₩62,758 | +0.01% | 4.6천 |
|---|
| 2026.02.24 | ₩62,644 | ₩62,777 | ₩62,644 | ₩62,738 | +0.15% | 1만 |
|---|
| 2026.02.23 | ₩62,725 | ₩62,725 | ₩62,658 | ₩62,678 | -0.07% | 8.8천 |
|---|
| 2026.02.20 | ₩62,631 | ₩62,671 | ₩62,604 | ₩62,664 | +0.05% | 4.2천 |
|---|
| 2026.02.19 | ₩62,571 | ₩62,618 | ₩62,564 | ₩62,612 | +0.07% | 6.5천 |
|---|
| 2026.02.18 | ₩62,531 | ₩62,564 | ₩62,531 | ₩62,531 | 0.00% | 7.4천 |
|---|
| 2026.02.17 | ₩62,578 | ₩62,631 | ₩62,524 | ₩62,618 | +0.06% | 3.2천 |
|---|
| 2026.02.13 | ₩62,604 | ₩62,631 | ₩62,512 | ₩62,538 | -0.11% | 1만 |
|---|
| 2026.02.12 | ₩62,431 | ₩62,538 | ₩62,404 | ₩62,511 | +0.13% | 2.8천 |
|---|
| 2026.02.11 | ₩62,378 | ₩62,418 | ₩62,351 | ₩62,371 | -0.01% | 1.4만 |
|---|
| 2026.02.10 | ₩62,451 | ₩62,511 | ₩62,431 | ₩62,444 | -0.01% | 4.9천 |
|---|
| 2026.02.09 | ₩62,444 | ₩62,444 | ₩62,324 | ₩62,410 | -0.06% | 3.6천 |
|---|
| 2026.02.06 | ₩62,311 | ₩62,324 | ₩62,258 | ₩62,284 | -0.04% | 4.8천 |
|---|
| 2026.02.05 | ₩62,284 | ₩62,324 | ₩62,264 | ₩62,304 | +0.03% | 6.1천 |
|---|
| 2026.02.04 | ₩62,364 | ₩62,444 | ₩62,364 | ₩62,398 | +0.05% | 2.1천 |
|---|
| 2026.02.03 | ₩62,258 | ₩62,364 | ₩62,258 | ₩62,364 | +0.17% | 1.8천 |
|---|
| 2026.02.02 | ₩62,338 | ₩62,343 | ₩62,244 | ₩62,318 | -0.03% | 6.9천 |
|---|
| 2026.01.30 | ₩62,271 | ₩62,284 | ₩62,258 | ₩62,271 | 0.00% | 5.7천 |
|---|
| 2026.01.29 | ₩62,137 | ₩62,251 | ₩62,137 | ₩62,236 | +0.16% | 9.3천 |
|---|
| 2026.01.28 | ₩62,137 | ₩62,258 | ₩62,137 | ₩62,217 | +0.13% | 3.4천 |
|---|
| 2026.01.27 | ₩62,097 | ₩62,164 | ₩62,091 | ₩62,160 | +0.10% | 9.1천 |
|---|
| 2026.01.26 | ₩62,111 | ₩62,124 | ₩62,039 | ₩62,077 | -0.05% | 5천 |
|---|
| 2026.01.23 | ₩62,044 | ₩62,084 | ₩62,004 | ₩62,064 | +0.03% | 8천 |
|---|
| 2026.01.22 | ₩61,977 | ₩62,044 | ₩61,951 | ₩62,015 | +0.06% | 2.3만 |
|---|
| 2026.01.21 | ₩61,884 | ₩62,004 | ₩61,849 | ₩62,004 | +0.19% | 1.8만 |
|---|
| 2026.01.20 | ₩61,897 | ₩61,924 | ₩61,817 | ₩61,877 | -0.03% | 9.1천 |
|---|
| 2026.01.16 | ₩62,097 | ₩62,164 | ₩62,044 | ₩62,077 | -0.03% | 1.4만 |
|---|
| 2026.01.15 | ₩62,151 | ₩62,151 | ₩62,117 | ₩62,127 | -0.04% | 800 |
|---|
| 2026.01.14 | ₩62,112 | ₩62,151 | ₩62,084 | ₩62,117 | +0.01% | 2.1만 |
|---|
| 2026.01.13 | ₩62,057 | ₩62,097 | ₩62,031 | ₩62,064 | +0.01% | 1.1만 |
|---|
| 2026.01.12 | ₩62,017 | ₩62,084 | ₩62,017 | ₩62,051 | +0.05% | 7.8천 |
|---|
| 2026.01.09 | ₩61,971 | ₩62,084 | ₩61,964 | ₩62,065 | +0.15% | 5.4천 |
|---|
| 2026.01.08 | ₩61,951 | ₩62,004 | ₩61,937 | ₩61,971 | +0.03% | 7.3천 |
|---|
| 2026.01.07 | ₩61,924 | ₩61,991 | ₩61,911 | ₩61,957 | +0.05% | 1.5만 |
|---|
| 2026.01.06 | ₩61,791 | ₩61,857 | ₩61,770 | ₩61,857 | +0.11% | 5.8천 |
|---|
| 2026.01.05 | ₩61,897 | ₩61,917 | ₩61,724 | ₩61,724 | -0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩61,777 | ₩61,817 | ₩61,730 | ₩61,791 | +0.02% | 9.1천 |
|---|
| 2025.12.31 | ₩61,670 | ₩61,748 | ₩61,670 | ₩61,697 | +0.04% | 7천 |
|---|
| 2025.12.30 | ₩61,750 | ₩61,750 | ₩61,657 | ₩61,657 | -0.15% | 1만 |
|---|
| 2025.12.29 | ₩61,669 | ₩61,777 | ₩61,617 | ₩61,777 | +0.18% | 1.9만 |
|---|
| 2025.12.26 | ₩61,630 | ₩61,634 | ₩61,537 | ₩61,550 | -0.13% | 4.1천 |
|---|
| 2025.12.24 | ₩61,590 | ₩61,590 | ₩61,537 | ₩61,564 | -0.04% | 3.6천 |
|---|
| 2025.12.23 | ₩61,510 | ₩61,577 | ₩61,497 | ₩61,557 | +0.08% | 1.2만 |
|---|
| 2025.12.22 | ₩61,524 | ₩61,564 | ₩61,524 | ₩61,537 | +0.02% | 7.5천 |
|---|
| 2025.12.19 | ₩61,404 | ₩61,524 | ₩61,390 | ₩61,524 | +0.20% | 3.8만 |
|---|
| 2025.12.18 | ₩61,470 | ₩61,484 | ₩61,297 | ₩61,370 | -0.16% | 1.6만 |
|---|
| 2025.12.17 | ₩61,270 | ₩61,297 | ₩61,205 | ₩61,297 | +0.04% | 1만 |
|---|
| 2025.12.16 | ₩61,030 | ₩61,190 | ₩61,003 | ₩61,190 | +0.26% | 1.4만 |
|---|
| 2025.12.15 | ₩61,163 | ₩61,310 | ₩61,163 | ₩61,270 | +0.17% | 1.2만 |
|---|
| 2025.12.12 | ₩61,083 | ₩61,190 | ₩61,057 | ₩61,190 | +0.17% | 1.9만 |
|---|
| 2025.12.11 | ₩61,230 | ₩61,364 | ₩61,149 | ₩61,203 | -0.04% | 1.8만 |
|---|
| 2025.12.10 | ₩61,177 | ₩61,177 | ₩61,070 | ₩61,130 | -0.08% | 7천 |
|---|
| 2025.12.09 | ₩61,230 | ₩61,243 | ₩61,217 | ₩61,217 | -0.02% | 2.8만 |
|---|
| 2025.12.08 | ₩61,230 | ₩61,270 | ₩61,017 | ₩61,170 | -0.10% | 2.8만 |
|---|
| 2025.12.05 | ₩60,910 | ₩61,250 | ₩60,910 | ₩61,250 | +0.56% | 4.5천 |
|---|
| 2025.12.04 | ₩61,161 | ₩61,230 | ₩61,161 | ₩61,210 | +0.08% | 2.3천 |
|---|
| 2025.12.03 | ₩61,324 | ₩61,324 | ₩61,203 | ₩61,210 | -0.18% | 5.6천 |
|---|
| 2025.12.02 | ₩61,203 | ₩61,217 | ₩61,138 | ₩61,203 | 0.00% | 3천 |
|---|
| 2025.12.01 | ₩61,350 | ₩61,350 | ₩61,221 | ₩61,230 | -0.20% | 900 |
|---|
| 2025.11.28 | ₩61,484 | ₩61,518 | ₩61,484 | ₩61,518 | +0.06% | 2.2천 |
|---|
| 2025.11.26 | ₩61,424 | ₩61,550 | ₩61,424 | ₩61,517 | +0.15% | 2.3천 |
|---|
| 2025.11.25 | ₩61,404 | ₩61,510 | ₩61,283 | ₩61,410 | +0.01% | 1.2만 |
|---|
| 2025.11.24 | ₩61,350 | ₩61,510 | ₩61,310 | ₩61,465 | +0.19% | 1.8만 |
|---|
| 2025.11.21 | ₩61,325 | ₩61,390 | ₩61,310 | ₩61,337 | +0.02% | 3.9천 |
|---|
| 2025.11.20 | ₩61,297 | ₩61,350 | ₩61,283 | ₩61,290 | -0.01% | 3.5천 |
|---|
| 2025.11.19 | ₩61,324 | ₩61,324 | ₩61,110 | ₩61,193 | -0.21% | 2.3천 |
|---|
| 2025.11.18 | ₩61,324 | ₩61,409 | ₩61,230 | ₩61,270 | -0.09% | 4.2천 |
|---|
| 2025.11.17 | ₩61,243 | ₩61,390 | ₩61,190 | ₩61,190 | -0.09% | 1.9만 |
|---|
| 2025.11.14 | ₩61,297 | ₩61,297 | ₩61,057 | ₩61,090 | -0.34% | 1.6천 |
|---|
| 2025.11.13 | ₩61,243 | ₩61,257 | ₩61,170 | ₩61,183 | -0.10% | 3.6천 |
|---|
| 2025.11.12 | ₩61,350 | ₩61,350 | ₩61,110 | ₩61,250 | -0.16% | 7.7천 |
|---|
| 2025.11.11 | ₩61,297 | ₩61,357 | ₩61,270 | ₩61,357 | +0.10% | 6.6천 |
|---|
| 2025.11.10 | ₩61,017 | ₩61,243 | ₩61,017 | ₩61,203 | +0.31% | 1.4만 |
|---|
| 2025.11.07 | ₩61,283 | ₩61,297 | ₩61,183 | ₩61,183 | -0.16% | 5.7천 |
|---|
| 2025.11.06 | ₩61,217 | ₩61,317 | ₩61,017 | ₩61,197 | -0.03% | 7.9천 |
|---|
| 2025.11.05 | ₩61,190 | ₩61,190 | ₩61,070 | ₩61,077 | -0.19% | 5.1천 |
|---|
| 2025.11.04 | ₩61,230 | ₩61,270 | ₩61,226 | ₩61,237 | +0.01% | 1.4천 |
|---|
| 2025.11.03 | ₩61,110 | ₩61,384 | ₩60,977 | ₩61,317 | +0.34% | 2.5만 |
|---|
| 2025.10.31 | ₩61,377 | ₩61,430 | ₩61,377 | ₩61,413 | +0.06% | 1.1천 |
|---|
| 2025.10.30 | ₩61,270 | ₩61,484 | ₩61,270 | ₩61,384 | +0.19% | 4.5천 |
|---|
| 2025.10.29 | ₩61,617 | ₩61,644 | ₩61,537 | ₩61,538 | -0.13% | 7.8천 |
|---|
| 2025.10.28 | ₩61,697 | ₩61,750 | ₩61,637 | ₩61,637 | -0.10% | 3.3천 |
|---|
| 2025.10.27 | ₩61,617 | ₩61,764 | ₩61,617 | ₩61,710 | +0.15% | 1.3만 |
|---|
| 2025.10.24 | ₩61,697 | ₩61,710 | ₩61,610 | ₩61,610 | -0.14% | 1.6천 |
|---|
| 2025.10.23 | ₩61,577 | ₩61,684 | ₩61,524 | ₩61,577 | 0.00% | 1만 |
|---|
| 2025.10.22 | ₩61,577 | ₩61,710 | ₩61,577 | ₩61,604 | +0.04% | 9.4천 |
|---|
| 2025.10.21 | ₩61,564 | ₩61,577 | ₩61,564 | ₩61,564 | 0.00% | 700 |
|---|
| 2025.10.20 | ₩61,564 | ₩61,577 | ₩61,504 | ₩61,504 | -0.10% | 8.6천 |
|---|
| 2025.10.17 | ₩61,444 | ₩61,497 | ₩61,444 | ₩61,464 | +0.03% | 4.6천 |
|---|
| 2025.10.16 | ₩61,283 | ₩61,444 | ₩61,283 | ₩61,444 | +0.26% | 6.1천 |
|---|
| 2025.10.15 | ₩61,283 | ₩61,283 | ₩61,210 | ₩61,210 | -0.12% | 7.3천 |
|---|
| 2025.10.14 | ₩61,203 | ₩61,230 | ₩61,177 | ₩61,191 | -0.02% | 1.4만 |
|---|
| 2025.10.13 | ₩61,090 | ₩61,147 | ₩60,937 | ₩61,147 | +0.09% | 1.3만 |
|---|
| 2025.10.10 | ₩61,150 | ₩61,203 | ₩60,923 | ₩60,923 | -0.37% | 2.5만 |
|---|