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 | ₩57,343 | ₩57,476 | ₩57,210 | ₩57,343 | 0.00% | 6.3만 |
| 2026.10.08 | ₩56,863 | ₩57,223 | ₩56,783 | ₩57,183 | +0.56% | 4.4만 |
| 2026.10.07 | ₩56,889 | ₩57,123 | ₩56,889 | ₩56,996 | +0.19% | 6.9만 |
| 2026.10.06 | ₩57,156 | ₩57,450 | ₩56,743 | ₩57,316 | +0.28% | 8.4만 |
| 2026.10.05 | ₩57,130 | ₩57,476 | ₩57,036 | ₩57,396 | +0.47% | 4.5만 |
| 2026.10.02 | ₩58,010 | ₩58,044 | ₩57,050 | ₩57,156 | -1.47% | 5.9만 |
| 2026.10.01 | ₩57,343 | ₩57,810 | ₩57,343 | ₩57,597 | +0.44% | 5.8만 |
| 2026.09.30 | ₩56,743 | ₩57,196 | ₩56,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,996 |
| +0.45% |
| 1.7만 |
| 2026.09.29 | ₩56,729 | ₩56,729 | ₩56,316 | ₩56,376 | -0.62% | 6.4만 |
|---|
| 2026.09.28 | ₩56,969 | ₩56,969 | ₩56,456 | ₩56,689 | -0.49% | 4.8만 |
|---|
| 2026.09.25 | ₩57,450 | ₩57,450 | ₩56,996 | ₩57,083 | -0.64% | 5.5만 |
|---|
| 2026.09.24 | ₩57,550 | ₩57,823 | ₩57,036 | ₩57,370 | -0.31% | 10.4만 |
|---|
| 2026.09.23 | ₩57,837 | ₩57,837 | ₩57,423 | ₩57,730 | -0.18% | 5.3만 |
|---|
| 2026.09.22 | ₩58,050 | ₩58,064 | ₩57,943 | ₩57,987 | -0.11% | 1.3만 |
|---|
| 2026.09.21 | ₩58,257 | ₩58,266 | ₩57,917 | ₩58,057 | -0.34% | 4.8만 |
|---|
| 2026.09.18 | ₩58,237 | ₩58,237 | ₩57,971 | ₩58,156 | -0.14% | 1.1만 |
|---|
| 2026.09.17 | ₩58,424 | ₩58,424 | ₩58,170 | ₩58,250 | -0.30% | 2.3만 |
|---|
| 2026.09.16 | ₩58,344 | ₩58,344 | ₩58,023 | ₩58,057 | -0.49% | 1.9만 |
|---|
| 2026.09.15 | ₩58,224 | ₩58,330 | ₩58,092 | ₩58,124 | -0.17% | 3.3만 |
|---|
| 2026.09.14 | ₩58,357 | ₩58,704 | ₩58,237 | ₩58,304 | -0.09% | 8만 |
|---|
| 2026.09.11 | ₩58,424 | ₩58,737 | ₩58,330 | ₩58,410 | -0.02% | 4.4만 |
|---|
| 2026.09.10 | ₩58,304 | ₩58,330 | ₩58,170 | ₩58,197 | -0.18% | 3.3만 |
|---|
| 2026.09.09 | ₩59,118 | ₩59,131 | ₩58,657 | ₩58,657 | -0.78% | 1.3만 |
|---|
| 2026.09.08 | ₩58,957 | ₩59,168 | ₩58,924 | ₩59,017 | +0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩59,064 | ₩59,198 | ₩59,044 | ₩59,087 | +0.04% | 2.1만 |
|---|
| 2026.09.03 | ₩59,411 | ₩59,431 | ₩59,216 | ₩59,216 | -0.33% | 1만 |
|---|
| 2026.09.02 | ₩59,438 | ₩59,464 | ₩59,311 | ₩59,318 | -0.20% | 2.2만 |
|---|
| 2026.09.01 | ₩59,625 | ₩59,631 | ₩59,278 | ₩59,358 | -0.45% | 1.5만 |
|---|
| 2026.08.31 | ₩59,718 | ₩59,798 | ₩59,558 | ₩59,698 | -0.03% | 5.6만 |
|---|
| 2026.08.28 | ₩60,025 | ₩60,025 | ₩59,945 | ₩59,965 | -0.10% | 4천 |
|---|
| 2026.08.27 | ₩60,118 | ₩60,118 | ₩59,998 | ₩60,038 | -0.13% | 6천 |
|---|
| 2026.08.26 | ₩60,292 | ₩60,292 | ₩60,118 | ₩60,158 | -0.22% | 3.2천 |
|---|
| 2026.08.25 | ₩60,292 | ₩60,292 | ₩60,258 | ₩60,265 | -0.04% | 1.3천 |
|---|
| 2026.08.24 | ₩60,252 | ₩60,277 | ₩60,078 | ₩60,091 | -0.27% | 5.5천 |
|---|
| 2026.08.21 | ₩60,225 | ₩60,252 | ₩60,158 | ₩60,185 | -0.07% | 1.1만 |
|---|
| 2026.08.20 | ₩60,145 | ₩60,292 | ₩60,065 | ₩60,258 | +0.19% | 1.3만 |
|---|
| 2026.08.19 | ₩60,278 | ₩60,345 | ₩60,131 | ₩60,272 | -0.01% | 2.8만 |
|---|
| 2026.08.18 | ₩60,172 | ₩60,172 | ₩59,985 | ₩59,985 | -0.31% | 1.8만 |
|---|
| 2026.08.17 | ₩60,705 | ₩60,719 | ₩60,252 | ₩60,385 | -0.53% | 5.2만 |
|---|
| 2026.08.14 | ₩60,885 | ₩60,885 | ₩60,612 | ₩60,705 | -0.30% | 8.5천 |
|---|
| 2026.08.13 | ₩60,899 | ₩60,925 | ₩60,825 | ₩60,825 | -0.12% | 5.9천 |
|---|
| 2026.08.12 | ₩60,945 | ₩60,945 | ₩60,705 | ₩60,752 | -0.32% | 1.5만 |
|---|
| 2026.08.11 | ₩60,825 | ₩60,825 | ₩60,692 | ₩60,785 | -0.07% | 1.4만 |
|---|
| 2026.08.10 | ₩60,812 | ₩60,812 | ₩60,692 | ₩60,772 | -0.07% | 1.7만 |
|---|
| 2026.08.07 | ₩60,705 | ₩60,799 | ₩60,665 | ₩60,745 | +0.07% | 3.2만 |
|---|
| 2026.08.06 | ₩60,605 | ₩60,665 | ₩60,398 | ₩60,492 | -0.19% | 6.4만 |
|---|
| 2026.08.05 | ₩60,638 | ₩60,865 | ₩60,612 | ₩60,799 | +0.26% | 2.3만 |
|---|
| 2026.08.04 | ₩60,692 | ₩60,772 | ₩60,558 | ₩60,612 | -0.13% | 9.3만 |
|---|
| 2026.08.03 | ₩60,665 | ₩60,665 | ₩60,478 | ₩60,592 | -0.12% | 7.7천 |
|---|
| 2026.07.31 | ₩60,505 | ₩60,679 | ₩60,505 | ₩60,565 | +0.10% | 4.7천 |
|---|
| 2026.07.30 | ₩60,625 | ₩60,685 | ₩60,525 | ₩60,685 | +0.10% | 1.4만 |
|---|
| 2026.07.29 | ₩60,932 | ₩61,039 | ₩60,812 | ₩60,812 | -0.20% | 1.6만 |
|---|
| 2026.07.28 | ₩60,812 | ₩60,899 | ₩60,812 | ₩60,896 | +0.14% | 4.3천 |
|---|
| 2026.07.27 | ₩60,719 | ₩60,785 | ₩60,679 | ₩60,743 | +0.04% | 4.5만 |
|---|
| 2026.07.24 | ₩60,505 | ₩60,625 | ₩60,238 | ₩60,425 | -0.13% | 1.8만 |
|---|
| 2026.07.23 | ₩60,558 | ₩60,732 | ₩60,325 | ₩60,325 | -0.39% | 1.7만 |
|---|
| 2026.07.22 | ₩61,012 | ₩61,012 | ₩60,919 | ₩60,959 | -0.09% | 4만 |
|---|
| 2026.07.21 | ₩61,140 | ₩61,140 | ₩61,039 | ₩61,079 | -0.10% | 4.5천 |
|---|
| 2026.07.20 | ₩61,274 | ₩61,292 | ₩61,159 | ₩61,159 | -0.19% | 9.3천 |
|---|
| 2026.07.17 | ₩61,172 | ₩61,306 | ₩61,079 | ₩61,252 | +0.13% | 2.1만 |
|---|
| 2026.07.16 | ₩61,332 | ₩61,332 | ₩61,159 | ₩61,226 | -0.17% | 1.2만 |
|---|
| 2026.07.15 | ₩61,599 | ₩61,652 | ₩61,332 | ₩61,426 | -0.28% | 1.6만 |
|---|
| 2026.07.14 | ₩61,586 | ₩61,652 | ₩61,539 | ₩61,594 | +0.01% | 7.5천 |
|---|
| 2026.07.13 | ₩61,733 | ₩61,866 | ₩61,619 | ₩61,619 | -0.18% | 3.9만 |
|---|
| 2026.07.10 | ₩61,706 | ₩61,733 | ₩61,692 | ₩61,706 | 0.00% | 6.5천 |
|---|
| 2026.07.09 | ₩61,759 | ₩61,786 | ₩61,719 | ₩61,746 | -0.02% | 6.9천 |
|---|
| 2026.07.08 | ₩61,773 | ₩61,919 | ₩61,674 | ₩61,733 | -0.06% | 1.3만 |
|---|
| 2026.07.07 | ₩61,893 | ₩61,933 | ₩61,866 | ₩61,879 | -0.02% | 3.7천 |
|---|
| 2026.07.06 | ₩62,126 | ₩62,213 | ₩62,106 | ₩62,213 | +0.14% | 2.5천 |
|---|
| 2026.07.02 | ₩62,199 | ₩62,199 | ₩62,119 | ₩62,182 | -0.03% | 4만 |
|---|
| 2026.07.01 | ₩62,066 | ₩62,139 | ₩61,986 | ₩62,139 | +0.12% | 1.7천 |
|---|
| 2026.06.30 | ₩62,086 | ₩62,153 | ₩62,079 | ₩62,153 | +0.11% | 5.8천 |
|---|
| 2026.06.29 | ₩62,079 | ₩62,126 | ₩62,013 | ₩62,126 | +0.08% | 8.1천 |
|---|
| 2026.06.26 | ₩62,066 | ₩62,106 | ₩61,953 | ₩62,090 | +0.04% | 7.4천 |
|---|
| 2026.06.25 | ₩62,066 | ₩62,079 | ₩62,039 | ₩62,066 | 0.00% | 2천 |
|---|
| 2026.06.24 | ₩62,013 | ₩62,062 | ₩62,013 | ₩62,049 | +0.06% | 2.3천 |
|---|
| 2026.06.23 | ₩61,999 | ₩62,047 | ₩61,966 | ₩61,966 | -0.05% | 2.4천 |
|---|
| 2026.06.22 | ₩62,002 | ₩62,026 | ₩61,926 | ₩62,013 | +0.02% | 5.4천 |
|---|
| 2026.06.18 | ₩62,013 | ₩62,019 | ₩61,993 | ₩61,993 | -0.03% | 1.4천 |
|---|
| 2026.06.17 | ₩61,973 | ₩61,986 | ₩61,853 | ₩61,853 | -0.19% | 4.2천 |
|---|
| 2026.06.16 | ₩61,873 | ₩61,933 | ₩61,873 | ₩61,933 | +0.10% | 8만 |
|---|
| 2026.06.15 | ₩61,919 | ₩61,946 | ₩61,846 | ₩61,886 | -0.05% | 2.4만 |
|---|
| 2026.06.12 | ₩61,833 | ₩61,866 | ₩61,793 | ₩61,837 | +0.01% | 8천 |
|---|
| 2026.06.11 | ₩61,813 | ₩61,959 | ₩61,652 | ₩61,906 | +0.15% | 3.5천 |
|---|
| 2026.06.10 | ₩61,893 | ₩61,893 | ₩61,786 | ₩61,806 | -0.14% | 5.7천 |
|---|
| 2026.06.09 | ₩61,906 | ₩61,973 | ₩61,899 | ₩61,933 | +0.04% | 1.3천 |
|---|
| 2026.06.08 | ₩61,906 | ₩61,906 | ₩61,799 | ₩61,866 | -0.06% | 7.2천 |
|---|
| 2026.06.05 | ₩61,716 | ₩61,959 | ₩61,716 | ₩61,859 | +0.23% | 6.9천 |
|---|
| 2026.06.04 | ₩61,853 | ₩61,919 | ₩61,846 | ₩61,913 | +0.10% | 2.8만 |
|---|
| 2026.06.03 | ₩61,953 | ₩62,079 | ₩61,938 | ₩62,006 | +0.09% | 3천 |
|---|
| 2026.06.02 | ₩61,966 | ₩61,999 | ₩61,946 | ₩61,966 | 0.00% | 4.8천 |
|---|
| 2026.06.01 | ₩61,786 | ₩61,899 | ₩61,733 | ₩61,874 | +0.14% | 7.5천 |
|---|
| 2026.05.29 | ₩61,826 | ₩61,886 | ₩61,773 | ₩61,859 | +0.05% | 1.4만 |
|---|
| 2026.05.28 | ₩61,706 | ₩61,813 | ₩61,692 | ₩61,773 | +0.11% | 7.8천 |
|---|
| 2026.05.27 | ₩61,626 | ₩61,773 | ₩61,506 | ₩61,530 | -0.16% | 2.9만 |
|---|
| 2026.05.26 | ₩61,532 | ₩61,692 | ₩61,532 | ₩61,632 | +0.16% | 1.2만 |
|---|
| 2026.05.22 | ₩61,346 | ₩61,359 | ₩61,252 | ₩61,252 | -0.15% | 1.6만 |
|---|
| 2026.05.21 | ₩61,172 | ₩61,239 | ₩61,132 | ₩61,239 | +0.11% | 2.8만 |
|---|
| 2026.05.20 | ₩61,032 | ₩61,212 | ₩60,999 | ₩61,179 | +0.24% | 6.5천 |
|---|
| 2026.05.19 | ₩61,112 | ₩61,132 | ₩60,945 | ₩61,059 | -0.09% | 3.3천 |
|---|
| 2026.05.18 | ₩61,266 | ₩61,279 | ₩61,145 | ₩61,145 | -0.20% | 1.5만 |
|---|
| 2026.05.15 | ₩61,252 | ₩61,266 | ₩61,179 | ₩61,192 | -0.10% | 7.2천 |
|---|
| 2026.05.14 | ₩61,612 | ₩61,646 | ₩61,612 | ₩61,639 | +0.04% | 9.6천 |
|---|
| 2026.05.13 | ₩61,572 | ₩61,572 | ₩61,506 | ₩61,547 | -0.04% | 1.7만 |
|---|
| 2026.05.12 | ₩61,672 | ₩61,692 | ₩61,612 | ₩61,666 | -0.01% | 2.8천 |
|---|
| 2026.05.11 | ₩61,826 | ₩61,826 | ₩61,753 | ₩61,759 | -0.11% | 7.4천 |
|---|
| 2026.05.08 | ₩61,906 | ₩61,906 | ₩61,719 | ₩61,819 | -0.14% | 1.2만 |
|---|
| 2026.05.07 | ₩61,839 | ₩61,839 | ₩61,759 | ₩61,786 | -0.09% | 8.7천 |
|---|
| 2026.05.06 | ₩61,786 | ₩61,819 | ₩61,786 | ₩61,819 | +0.05% | 6천 |
|---|
| 2026.05.05 | ₩61,826 | ₩61,879 | ₩61,826 | ₩61,839 | +0.02% | 1.1만 |
|---|
| 2026.05.04 | ₩61,826 | ₩61,879 | ₩61,759 | ₩61,833 | +0.01% | 1.8만 |
|---|
| 2026.05.01 | ₩61,906 | ₩61,919 | ₩61,819 | ₩61,866 | -0.06% | 5.1천 |
|---|
| 2026.04.30 | ₩61,839 | ₩61,919 | ₩61,799 | ₩61,879 | +0.06% | 1.4만 |
|---|
| 2026.04.29 | ₩61,893 | ₩61,919 | ₩61,826 | ₩61,859 | -0.05% | 1.5만 |
|---|
| 2026.04.28 | ₩61,959 | ₩62,013 | ₩61,919 | ₩61,986 | +0.04% | 7.9천 |
|---|
| 2026.04.27 | ₩62,013 | ₩62,079 | ₩61,999 | ₩62,046 | +0.05% | 1.3만 |
|---|
| 2026.04.24 | ₩61,986 | ₩62,039 | ₩61,959 | ₩61,993 | +0.01% | 6.3천 |
|---|
| 2026.04.23 | ₩62,066 | ₩62,066 | ₩61,813 | ₩61,973 | -0.15% | 1.8만 |
|---|
| 2026.04.22 | ₩61,813 | ₩61,879 | ₩61,785 | ₩61,785 | -0.05% | 2.8천 |
|---|
| 2026.04.21 | ₩61,799 | ₩61,853 | ₩61,786 | ₩61,799 | 0.00% | 1.4만 |
|---|
| 2026.04.20 | ₩61,799 | ₩62,053 | ₩61,786 | ₩61,846 | +0.08% | 1.2만 |
|---|
| 2026.04.17 | ₩61,746 | ₩61,853 | ₩61,746 | ₩61,806 | +0.10% | 2.3만 |
|---|
| 2026.04.16 | ₩61,639 | ₩61,659 | ₩61,639 | ₩61,646 | +0.01% | 2.2천 |
|---|
| 2026.04.15 | ₩61,439 | ₩61,666 | ₩61,439 | ₩61,646 | +0.34% | 1.3만 |
|---|
| 2026.04.14 | ₩61,679 | ₩61,959 | ₩61,626 | ₩61,679 | 0.00% | 4.1만 |
|---|
| 2026.04.13 | ₩61,572 | ₩61,799 | ₩61,439 | ₩61,612 | +0.07% | 1.8만 |
|---|
| 2026.04.10 | ₩61,579 | ₩61,612 | ₩61,479 | ₩61,512 | -0.11% | 1.1만 |
|---|
| 2026.04.09 | ₩61,466 | ₩61,839 | ₩61,466 | ₩61,692 | +0.37% | 1.4만 |
|---|
| 2026.04.08 | ₩61,699 | ₩61,746 | ₩61,452 | ₩61,482 | -0.35% | 1.2만 |
|---|
| 2026.04.07 | ₩61,065 | ₩61,252 | ₩61,065 | ₩61,216 | +0.25% | 4.4천 |
|---|
| 2026.04.06 | ₩61,319 | ₩61,386 | ₩61,266 | ₩61,326 | +0.01% | 3.9천 |
|---|
| 2026.04.02 | ₩61,279 | ₩61,328 | ₩61,239 | ₩61,328 | +0.08% | 7.8천 |
|---|
| 2026.04.01 | ₩61,252 | ₩61,359 | ₩61,159 | ₩61,185 | -0.11% | 1.2만 |
|---|
| 2026.03.31 | ₩60,939 | ₩61,239 | ₩60,939 | ₩61,101 | +0.27% | 2.5만 |
|---|
| 2026.03.30 | ₩60,799 | ₩60,839 | ₩60,679 | ₩60,768 | -0.05% | 2.9만 |
|---|
| 2026.03.27 | ₩60,772 | ₩60,812 | ₩60,558 | ₩60,613 | -0.26% | 2.6만 |
|---|
| 2026.03.26 | ₩61,052 | ₩61,052 | ₩60,879 | ₩60,880 | -0.28% | 8.8천 |
|---|
| 2026.03.25 | ₩60,959 | ₩61,052 | ₩60,825 | ₩61,019 | +0.10% | 4.8천 |
|---|
| 2026.03.24 | ₩61,199 | ₩61,199 | ₩60,905 | ₩60,919 | -0.46% | 9.4천 |
|---|
| 2026.03.23 | ₩61,159 | ₩61,359 | ₩61,159 | ₩61,258 | +0.16% | 4.1만 |
|---|
| 2026.03.20 | ₩61,639 | ₩61,639 | ₩61,139 | ₩61,139 | -0.81% | 8.6천 |
|---|
| 2026.03.19 | ₩61,773 | ₩61,773 | ₩61,619 | ₩61,626 | -0.24% | 5.1천 |
|---|
| 2026.03.18 | ₩61,893 | ₩61,933 | ₩61,813 | ₩61,826 | -0.11% | 2.7만 |
|---|
| 2026.03.17 | ₩61,873 | ₩61,879 | ₩61,861 | ₩61,873 | 0.00% | 9.5천 |
|---|
| 2026.03.16 | ₩61,999 | ₩61,999 | ₩61,743 | ₩61,866 | -0.22% | 1.1만 |
|---|
| 2026.03.13 | ₩61,706 | ₩61,813 | ₩61,706 | ₩61,786 | +0.13% | 8.8천 |
|---|
| 2026.03.12 | ₩61,879 | ₩61,893 | ₩61,686 | ₩61,686 | -0.31% | 3천 |
|---|
| 2026.03.11 | ₩62,006 | ₩62,026 | ₩61,889 | ₩61,906 | -0.16% | 1.5만 |
|---|
| 2026.03.10 | ₩62,066 | ₩62,119 | ₩62,026 | ₩62,026 | -0.06% | 2.2만 |
|---|
| 2026.03.09 | ₩62,173 | ₩62,173 | ₩62,039 | ₩62,106 | -0.11% | 1만 |
|---|
| 2026.03.06 | ₩62,159 | ₩62,159 | ₩62,033 | ₩62,154 | -0.01% | 2.3만 |
|---|
| 2026.03.05 | ₩62,186 | ₩62,219 | ₩62,119 | ₩62,219 | +0.05% | 9.4천 |
|---|
| 2026.03.04 | ₩62,360 | ₩62,453 | ₩62,346 | ₩62,429 | +0.11% | 6.9천 |
|---|
| 2026.03.03 | ₩62,520 | ₩62,520 | ₩62,266 | ₩62,413 | -0.17% | 4.5천 |
|---|
| 2026.03.02 | ₩62,773 | ₩62,787 | ₩62,680 | ₩62,713 | -0.10% | 8.7천 |
|---|
| 2026.02.27 | ₩62,853 | ₩62,893 | ₩62,840 | ₩62,869 | +0.03% | 6.6천 |
|---|
| 2026.02.26 | ₩62,733 | ₩62,840 | ₩62,733 | ₩62,840 | +0.17% | 6.9천 |
|---|
| 2026.02.25 | ₩62,746 | ₩62,773 | ₩62,733 | ₩62,753 | +0.01% | 4.6천 |
|---|
| 2026.02.24 | ₩62,640 | ₩62,772 | ₩62,640 | ₩62,733 | +0.15% | 1만 |
|---|
| 2026.02.23 | ₩62,720 | ₩62,720 | ₩62,653 | ₩62,673 | -0.07% | 8.8천 |
|---|
| 2026.02.20 | ₩62,626 | ₩62,666 | ₩62,600 | ₩62,660 | +0.05% | 4.2천 |
|---|
| 2026.02.19 | ₩62,566 | ₩62,613 | ₩62,560 | ₩62,608 | +0.07% | 6.5천 |
|---|
| 2026.02.18 | ₩62,526 | ₩62,560 | ₩62,526 | ₩62,526 | 0.00% | 7.4천 |
|---|
| 2026.02.17 | ₩62,573 | ₩62,626 | ₩62,520 | ₩62,613 | +0.06% | 3.2천 |
|---|
| 2026.02.13 | ₩62,600 | ₩62,626 | ₩62,508 | ₩62,533 | -0.11% | 1만 |
|---|
| 2026.02.12 | ₩62,426 | ₩62,533 | ₩62,400 | ₩62,506 | +0.13% | 2.8천 |
|---|
| 2026.02.11 | ₩62,373 | ₩62,413 | ₩62,346 | ₩62,366 | -0.01% | 1.4만 |
|---|
| 2026.02.10 | ₩62,446 | ₩62,506 | ₩62,426 | ₩62,440 | -0.01% | 4.9천 |
|---|
| 2026.02.09 | ₩62,440 | ₩62,440 | ₩62,320 | ₩62,405 | -0.06% | 3.6천 |
|---|
| 2026.02.06 | ₩62,306 | ₩62,320 | ₩62,253 | ₩62,280 | -0.04% | 4.8천 |
|---|
| 2026.02.05 | ₩62,280 | ₩62,320 | ₩62,260 | ₩62,300 | +0.03% | 6.1천 |
|---|
| 2026.02.04 | ₩62,360 | ₩62,440 | ₩62,360 | ₩62,393 | +0.05% | 2.1천 |
|---|
| 2026.02.03 | ₩62,253 | ₩62,360 | ₩62,253 | ₩62,360 | +0.17% | 1.8천 |
|---|
| 2026.02.02 | ₩62,333 | ₩62,338 | ₩62,239 | ₩62,313 | -0.03% | 6.9천 |
|---|
| 2026.01.30 | ₩62,266 | ₩62,280 | ₩62,253 | ₩62,266 | 0.00% | 5.7천 |
|---|
| 2026.01.29 | ₩62,133 | ₩62,246 | ₩62,133 | ₩62,231 | +0.16% | 9.3천 |
|---|
| 2026.01.28 | ₩62,133 | ₩62,253 | ₩62,133 | ₩62,213 | +0.13% | 3.4천 |
|---|
| 2026.01.27 | ₩62,093 | ₩62,159 | ₩62,086 | ₩62,155 | +0.10% | 9.1천 |
|---|
| 2026.01.26 | ₩62,106 | ₩62,119 | ₩62,034 | ₩62,073 | -0.05% | 5천 |
|---|
| 2026.01.23 | ₩62,039 | ₩62,079 | ₩61,999 | ₩62,059 | +0.03% | 8천 |
|---|
| 2026.01.22 | ₩61,973 | ₩62,039 | ₩61,946 | ₩62,010 | +0.06% | 2.3만 |
|---|
| 2026.01.21 | ₩61,879 | ₩61,999 | ₩61,845 | ₩61,999 | +0.19% | 1.8만 |
|---|
| 2026.01.20 | ₩61,893 | ₩61,919 | ₩61,813 | ₩61,873 | -0.03% | 9.1천 |
|---|
| 2026.01.16 | ₩62,093 | ₩62,159 | ₩62,039 | ₩62,073 | -0.03% | 1.4만 |
|---|
| 2026.01.15 | ₩62,146 | ₩62,146 | ₩62,113 | ₩62,122 | -0.04% | 800 |
|---|
| 2026.01.14 | ₩62,107 | ₩62,146 | ₩62,079 | ₩62,113 | +0.01% | 2.1만 |
|---|
| 2026.01.13 | ₩62,053 | ₩62,093 | ₩62,026 | ₩62,059 | +0.01% | 1.1만 |
|---|
| 2026.01.12 | ₩62,013 | ₩62,079 | ₩62,013 | ₩62,046 | +0.05% | 7.8천 |
|---|
| 2026.01.09 | ₩61,966 | ₩62,079 | ₩61,959 | ₩62,061 | +0.15% | 5.4천 |
|---|
| 2026.01.08 | ₩61,946 | ₩61,999 | ₩61,933 | ₩61,966 | +0.03% | 7.3천 |
|---|
| 2026.01.07 | ₩61,919 | ₩61,986 | ₩61,906 | ₩61,953 | +0.05% | 1.5만 |
|---|
| 2026.01.06 | ₩61,786 | ₩61,853 | ₩61,766 | ₩61,853 | +0.11% | 5.8천 |
|---|
| 2026.01.05 | ₩61,893 | ₩61,913 | ₩61,719 | ₩61,719 | -0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩61,773 | ₩61,813 | ₩61,726 | ₩61,786 | +0.02% | 9.1천 |
|---|
| 2025.12.31 | ₩61,666 | ₩61,743 | ₩61,666 | ₩61,692 | +0.04% | 7천 |
|---|
| 2025.12.30 | ₩61,746 | ₩61,746 | ₩61,652 | ₩61,652 | -0.15% | 1만 |
|---|
| 2025.12.29 | ₩61,664 | ₩61,773 | ₩61,612 | ₩61,773 | +0.18% | 1.9만 |
|---|
| 2025.12.26 | ₩61,626 | ₩61,630 | ₩61,532 | ₩61,546 | -0.13% | 4.1천 |
|---|
| 2025.12.24 | ₩61,586 | ₩61,586 | ₩61,532 | ₩61,559 | -0.04% | 3.6천 |
|---|
| 2025.12.23 | ₩61,506 | ₩61,572 | ₩61,492 | ₩61,552 | +0.08% | 1.2만 |
|---|
| 2025.12.22 | ₩61,519 | ₩61,559 | ₩61,519 | ₩61,532 | +0.02% | 7.5천 |
|---|
| 2025.12.19 | ₩61,399 | ₩61,519 | ₩61,386 | ₩61,519 | +0.20% | 3.8만 |
|---|
| 2025.12.18 | ₩61,466 | ₩61,479 | ₩61,292 | ₩61,366 | -0.16% | 1.6만 |
|---|
| 2025.12.17 | ₩61,266 | ₩61,292 | ₩61,200 | ₩61,292 | +0.04% | 1만 |
|---|
| 2025.12.16 | ₩61,025 | ₩61,185 | ₩60,999 | ₩61,185 | +0.26% | 1.4만 |
|---|
| 2025.12.15 | ₩61,159 | ₩61,306 | ₩61,159 | ₩61,266 | +0.17% | 1.2만 |
|---|
| 2025.12.12 | ₩61,079 | ₩61,185 | ₩61,052 | ₩61,185 | +0.17% | 1.9만 |
|---|
| 2025.12.11 | ₩61,226 | ₩61,359 | ₩61,144 | ₩61,199 | -0.04% | 1.8만 |
|---|
| 2025.12.10 | ₩61,172 | ₩61,172 | ₩61,065 | ₩61,125 | -0.08% | 7천 |
|---|
| 2025.12.09 | ₩61,226 | ₩61,239 | ₩61,212 | ₩61,212 | -0.02% | 2.8만 |
|---|
| 2025.12.08 | ₩61,226 | ₩61,266 | ₩61,012 | ₩61,165 | -0.10% | 2.8만 |
|---|
| 2025.12.05 | ₩60,905 | ₩61,246 | ₩60,905 | ₩61,246 | +0.56% | 4.5천 |
|---|
| 2025.12.04 | ₩61,156 | ₩61,226 | ₩61,156 | ₩61,206 | +0.08% | 2.3천 |
|---|
| 2025.12.03 | ₩61,319 | ₩61,319 | ₩61,199 | ₩61,206 | -0.18% | 5.6천 |
|---|
| 2025.12.02 | ₩61,199 | ₩61,212 | ₩61,133 | ₩61,199 | 0.00% | 3천 |
|---|
| 2025.12.01 | ₩61,346 | ₩61,346 | ₩61,216 | ₩61,226 | -0.20% | 900 |
|---|
| 2025.11.28 | ₩61,479 | ₩61,514 | ₩61,479 | ₩61,514 | +0.06% | 2.2천 |
|---|
| 2025.11.26 | ₩61,419 | ₩61,546 | ₩61,419 | ₩61,512 | +0.15% | 2.3천 |
|---|
| 2025.11.25 | ₩61,399 | ₩61,506 | ₩61,279 | ₩61,406 | +0.01% | 1.2만 |
|---|
| 2025.11.24 | ₩61,346 | ₩61,506 | ₩61,306 | ₩61,460 | +0.19% | 1.8만 |
|---|
| 2025.11.21 | ₩61,320 | ₩61,386 | ₩61,306 | ₩61,332 | +0.02% | 3.9천 |
|---|
| 2025.11.20 | ₩61,292 | ₩61,346 | ₩61,279 | ₩61,286 | -0.01% | 3.5천 |
|---|
| 2025.11.19 | ₩61,319 | ₩61,319 | ₩61,105 | ₩61,188 | -0.21% | 2.3천 |
|---|
| 2025.11.18 | ₩61,319 | ₩61,404 | ₩61,226 | ₩61,266 | -0.09% | 4.2천 |
|---|
| 2025.11.17 | ₩61,239 | ₩61,386 | ₩61,185 | ₩61,185 | -0.09% | 1.9만 |
|---|
| 2025.11.14 | ₩61,292 | ₩61,292 | ₩61,052 | ₩61,085 | -0.34% | 1.6천 |
|---|
| 2025.11.13 | ₩61,239 | ₩61,252 | ₩61,165 | ₩61,179 | -0.10% | 3.6천 |
|---|
| 2025.11.12 | ₩61,346 | ₩61,346 | ₩61,105 | ₩61,246 | -0.16% | 7.7천 |
|---|
| 2025.11.11 | ₩61,292 | ₩61,352 | ₩61,266 | ₩61,352 | +0.10% | 6.6천 |
|---|
| 2025.11.10 | ₩61,012 | ₩61,239 | ₩61,012 | ₩61,199 | +0.31% | 1.4만 |
|---|
| 2025.11.07 | ₩61,279 | ₩61,292 | ₩61,179 | ₩61,179 | -0.16% | 5.7천 |
|---|
| 2025.11.06 | ₩61,212 | ₩61,312 | ₩61,012 | ₩61,192 | -0.03% | 7.9천 |
|---|
| 2025.11.05 | ₩61,185 | ₩61,185 | ₩61,065 | ₩61,072 | -0.19% | 5.1천 |
|---|
| 2025.11.04 | ₩61,226 | ₩61,266 | ₩61,222 | ₩61,232 | +0.01% | 1.4천 |
|---|
| 2025.11.03 | ₩61,105 | ₩61,379 | ₩60,972 | ₩61,312 | +0.34% | 2.5만 |
|---|
| 2025.10.31 | ₩61,372 | ₩61,426 | ₩61,372 | ₩61,408 | +0.06% | 1.1천 |
|---|
| 2025.10.30 | ₩61,266 | ₩61,479 | ₩61,266 | ₩61,379 | +0.19% | 4.5천 |
|---|
| 2025.10.29 | ₩61,612 | ₩61,639 | ₩61,532 | ₩61,534 | -0.13% | 7.8천 |
|---|
| 2025.10.28 | ₩61,692 | ₩61,746 | ₩61,632 | ₩61,632 | -0.10% | 3.3천 |
|---|
| 2025.10.27 | ₩61,612 | ₩61,759 | ₩61,612 | ₩61,706 | +0.15% | 1.3만 |
|---|
| 2025.10.24 | ₩61,692 | ₩61,706 | ₩61,606 | ₩61,606 | -0.14% | 1.6천 |
|---|
| 2025.10.23 | ₩61,572 | ₩61,679 | ₩61,519 | ₩61,572 | 0.00% | 1만 |
|---|
| 2025.10.22 | ₩61,572 | ₩61,706 | ₩61,572 | ₩61,599 | +0.04% | 9.4천 |
|---|
| 2025.10.21 | ₩61,559 | ₩61,572 | ₩61,559 | ₩61,559 | 0.00% | 700 |
|---|
| 2025.10.20 | ₩61,559 | ₩61,572 | ₩61,499 | ₩61,499 | -0.10% | 8.6천 |
|---|
| 2025.10.17 | ₩61,439 | ₩61,492 | ₩61,439 | ₩61,459 | +0.03% | 4.6천 |
|---|
| 2025.10.16 | ₩61,279 | ₩61,439 | ₩61,279 | ₩61,439 | +0.26% | 6.1천 |
|---|
| 2025.10.15 | ₩61,279 | ₩61,279 | ₩61,206 | ₩61,206 | -0.12% | 7.3천 |
|---|
| 2025.10.14 | ₩61,199 | ₩61,226 | ₩61,172 | ₩61,187 | -0.02% | 1.4만 |
|---|
| 2025.10.13 | ₩61,085 | ₩61,143 | ₩60,932 | ₩61,143 | +0.09% | 1.3만 |
|---|
| 2025.10.10 | ₩61,145 | ₩61,199 | ₩60,919 | ₩60,919 | -0.37% | 2.5만 |
|---|