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 | ₩57,446 | ₩57,580 | ₩57,313 | ₩57,446 | 0.00% | 6.3만 |
| 2026.10.08 | ₩56,965 | ₩57,326 | ₩56,885 | ₩57,286 | +0.56% | 4.4만 |
| 2026.10.07 | ₩56,992 | ₩57,226 | ₩56,992 | ₩57,099 | +0.19% | 6.9만 |
| 2026.10.06 | ₩57,259 | ₩57,553 | ₩56,845 | ₩57,419 | +0.28% | 8.4만 |
| 2026.10.05 | ₩57,232 | ₩57,580 | ₩57,139 | ₩57,500 | +0.47% | 4.5만 |
| 2026.10.02 | ₩58,114 | ₩58,148 | ₩57,152 | ₩57,259 | -1.47% | 5.9만 |
| 2026.10.01 | ₩57,446 | ₩57,914 | ₩57,446 | ₩57,700 | +0.44% | 5.8만 |
| 2026.09.30 | ₩56,845 | ₩57,299 | ₩56,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,099 |
| +0.45% |
| 1.7만 |
| 2026.09.29 | ₩56,831 | ₩56,831 | ₩56,417 | ₩56,477 | -0.62% | 6.4만 |
|---|
| 2026.09.28 | ₩57,072 | ₩57,072 | ₩56,557 | ₩56,791 | -0.49% | 4.8만 |
|---|
| 2026.09.25 | ₩57,553 | ₩57,553 | ₩57,099 | ₩57,186 | -0.64% | 5.5만 |
|---|
| 2026.09.24 | ₩57,653 | ₩57,927 | ₩57,139 | ₩57,473 | -0.31% | 10.4만 |
|---|
| 2026.09.23 | ₩57,941 | ₩57,941 | ₩57,526 | ₩57,834 | -0.18% | 5.3만 |
|---|
| 2026.09.22 | ₩58,155 | ₩58,168 | ₩58,048 | ₩58,092 | -0.11% | 1.3만 |
|---|
| 2026.09.21 | ₩58,362 | ₩58,371 | ₩58,021 | ₩58,161 | -0.34% | 4.8만 |
|---|
| 2026.09.18 | ₩58,342 | ₩58,342 | ₩58,076 | ₩58,260 | -0.14% | 1.1만 |
|---|
| 2026.09.17 | ₩58,529 | ₩58,529 | ₩58,275 | ₩58,355 | -0.30% | 2.3만 |
|---|
| 2026.09.16 | ₩58,449 | ₩58,449 | ₩58,128 | ₩58,161 | -0.49% | 1.9만 |
|---|
| 2026.09.15 | ₩58,328 | ₩58,435 | ₩58,196 | ₩58,228 | -0.17% | 3.3만 |
|---|
| 2026.09.14 | ₩58,462 | ₩58,810 | ₩58,342 | ₩58,409 | -0.09% | 8만 |
|---|
| 2026.09.11 | ₩58,529 | ₩58,843 | ₩58,435 | ₩58,515 | -0.02% | 4.4만 |
|---|
| 2026.09.10 | ₩58,409 | ₩58,435 | ₩58,275 | ₩58,302 | -0.18% | 3.3만 |
|---|
| 2026.09.09 | ₩59,224 | ₩59,237 | ₩58,763 | ₩58,763 | -0.78% | 1.3만 |
|---|
| 2026.09.08 | ₩59,063 | ₩59,275 | ₩59,030 | ₩59,124 | +0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩59,170 | ₩59,304 | ₩59,150 | ₩59,193 | +0.04% | 2.1만 |
|---|
| 2026.09.03 | ₩59,518 | ₩59,538 | ₩59,323 | ₩59,323 | -0.33% | 1만 |
|---|
| 2026.09.02 | ₩59,545 | ₩59,571 | ₩59,418 | ₩59,424 | -0.20% | 2.2만 |
|---|
| 2026.09.01 | ₩59,732 | ₩59,738 | ₩59,384 | ₩59,464 | -0.45% | 1.5만 |
|---|
| 2026.08.31 | ₩59,825 | ₩59,906 | ₩59,665 | ₩59,805 | -0.03% | 5.6만 |
|---|
| 2026.08.28 | ₩60,133 | ₩60,133 | ₩60,053 | ₩60,073 | -0.10% | 4천 |
|---|
| 2026.08.27 | ₩60,226 | ₩60,226 | ₩60,106 | ₩60,146 | -0.13% | 6천 |
|---|
| 2026.08.26 | ₩60,400 | ₩60,400 | ₩60,226 | ₩60,266 | -0.22% | 3.2천 |
|---|
| 2026.08.25 | ₩60,400 | ₩60,400 | ₩60,367 | ₩60,373 | -0.04% | 1.3천 |
|---|
| 2026.08.24 | ₩60,360 | ₩60,385 | ₩60,186 | ₩60,200 | -0.27% | 5.5천 |
|---|
| 2026.08.21 | ₩60,333 | ₩60,360 | ₩60,266 | ₩60,293 | -0.07% | 1.1만 |
|---|
| 2026.08.20 | ₩60,253 | ₩60,400 | ₩60,173 | ₩60,367 | +0.19% | 1.3만 |
|---|
| 2026.08.19 | ₩60,387 | ₩60,454 | ₩60,240 | ₩60,380 | -0.01% | 2.8만 |
|---|
| 2026.08.18 | ₩60,280 | ₩60,280 | ₩60,093 | ₩60,093 | -0.31% | 1.8만 |
|---|
| 2026.08.17 | ₩60,814 | ₩60,828 | ₩60,360 | ₩60,494 | -0.53% | 5.2만 |
|---|
| 2026.08.14 | ₩60,995 | ₩60,995 | ₩60,721 | ₩60,814 | -0.30% | 8.5천 |
|---|
| 2026.08.13 | ₩61,008 | ₩61,035 | ₩60,935 | ₩60,935 | -0.12% | 5.9천 |
|---|
| 2026.08.12 | ₩61,055 | ₩61,055 | ₩60,814 | ₩60,861 | -0.32% | 1.5만 |
|---|
| 2026.08.11 | ₩60,935 | ₩60,935 | ₩60,801 | ₩60,895 | -0.07% | 1.4만 |
|---|
| 2026.08.10 | ₩60,921 | ₩60,921 | ₩60,801 | ₩60,881 | -0.07% | 1.7만 |
|---|
| 2026.08.07 | ₩60,814 | ₩60,908 | ₩60,774 | ₩60,854 | +0.07% | 3.2만 |
|---|
| 2026.08.06 | ₩60,714 | ₩60,774 | ₩60,507 | ₩60,601 | -0.19% | 6.4만 |
|---|
| 2026.08.05 | ₩60,748 | ₩60,975 | ₩60,721 | ₩60,908 | +0.26% | 2.3만 |
|---|
| 2026.08.04 | ₩60,801 | ₩60,881 | ₩60,667 | ₩60,721 | -0.13% | 9.3만 |
|---|
| 2026.08.03 | ₩60,774 | ₩60,774 | ₩60,587 | ₩60,701 | -0.12% | 7.7천 |
|---|
| 2026.07.31 | ₩60,614 | ₩60,788 | ₩60,614 | ₩60,674 | +0.10% | 4.7천 |
|---|
| 2026.07.30 | ₩60,734 | ₩60,794 | ₩60,634 | ₩60,794 | +0.10% | 1.4만 |
|---|
| 2026.07.29 | ₩61,042 | ₩61,149 | ₩60,921 | ₩60,921 | -0.20% | 1.6만 |
|---|
| 2026.07.28 | ₩60,921 | ₩61,008 | ₩60,921 | ₩61,006 | +0.14% | 4.3천 |
|---|
| 2026.07.27 | ₩60,828 | ₩60,895 | ₩60,788 | ₩60,852 | +0.04% | 4.5만 |
|---|
| 2026.07.24 | ₩60,614 | ₩60,734 | ₩60,347 | ₩60,534 | -0.13% | 1.8만 |
|---|
| 2026.07.23 | ₩60,667 | ₩60,841 | ₩60,433 | ₩60,433 | -0.39% | 1.7만 |
|---|
| 2026.07.22 | ₩61,122 | ₩61,122 | ₩61,028 | ₩61,068 | -0.09% | 4만 |
|---|
| 2026.07.21 | ₩61,250 | ₩61,250 | ₩61,149 | ₩61,189 | -0.10% | 4.5천 |
|---|
| 2026.07.20 | ₩61,384 | ₩61,402 | ₩61,269 | ₩61,269 | -0.19% | 9.3천 |
|---|
| 2026.07.17 | ₩61,282 | ₩61,416 | ₩61,189 | ₩61,362 | +0.13% | 2.1만 |
|---|
| 2026.07.16 | ₩61,443 | ₩61,443 | ₩61,269 | ₩61,336 | -0.17% | 1.2만 |
|---|
| 2026.07.15 | ₩61,710 | ₩61,763 | ₩61,443 | ₩61,536 | -0.28% | 1.6만 |
|---|
| 2026.07.14 | ₩61,697 | ₩61,763 | ₩61,650 | ₩61,705 | +0.01% | 7.5천 |
|---|
| 2026.07.13 | ₩61,844 | ₩61,977 | ₩61,730 | ₩61,730 | -0.18% | 3.9만 |
|---|
| 2026.07.10 | ₩61,817 | ₩61,844 | ₩61,803 | ₩61,817 | 0.00% | 6.5천 |
|---|
| 2026.07.09 | ₩61,870 | ₩61,897 | ₩61,830 | ₩61,857 | -0.02% | 6.9천 |
|---|
| 2026.07.08 | ₩61,884 | ₩62,031 | ₩61,785 | ₩61,844 | -0.06% | 1.3만 |
|---|
| 2026.07.07 | ₩62,004 | ₩62,044 | ₩61,977 | ₩61,991 | -0.02% | 3.7천 |
|---|
| 2026.07.06 | ₩62,238 | ₩62,325 | ₩62,218 | ₩62,325 | +0.14% | 2.5천 |
|---|
| 2026.07.02 | ₩62,311 | ₩62,311 | ₩62,231 | ₩62,294 | -0.03% | 4만 |
|---|
| 2026.07.01 | ₩62,178 | ₩62,251 | ₩62,098 | ₩62,251 | +0.12% | 1.7천 |
|---|
| 2026.06.30 | ₩62,198 | ₩62,265 | ₩62,191 | ₩62,265 | +0.11% | 5.8천 |
|---|
| 2026.06.29 | ₩62,191 | ₩62,238 | ₩62,124 | ₩62,238 | +0.08% | 8.1천 |
|---|
| 2026.06.26 | ₩62,178 | ₩62,218 | ₩62,064 | ₩62,202 | +0.04% | 7.4천 |
|---|
| 2026.06.25 | ₩62,178 | ₩62,191 | ₩62,151 | ₩62,178 | 0.00% | 2천 |
|---|
| 2026.06.24 | ₩62,124 | ₩62,174 | ₩62,124 | ₩62,160 | +0.06% | 2.3천 |
|---|
| 2026.06.23 | ₩62,111 | ₩62,159 | ₩62,077 | ₩62,077 | -0.05% | 2.4천 |
|---|
| 2026.06.22 | ₩62,114 | ₩62,138 | ₩62,037 | ₩62,124 | +0.02% | 5.4천 |
|---|
| 2026.06.18 | ₩62,124 | ₩62,131 | ₩62,104 | ₩62,104 | -0.03% | 1.4천 |
|---|
| 2026.06.17 | ₩62,084 | ₩62,098 | ₩61,964 | ₩61,964 | -0.19% | 4.2천 |
|---|
| 2026.06.16 | ₩61,984 | ₩62,044 | ₩61,984 | ₩62,044 | +0.10% | 8만 |
|---|
| 2026.06.15 | ₩62,031 | ₩62,057 | ₩61,957 | ₩61,997 | -0.05% | 2.4만 |
|---|
| 2026.06.12 | ₩61,944 | ₩61,977 | ₩61,904 | ₩61,948 | +0.01% | 8천 |
|---|
| 2026.06.11 | ₩61,924 | ₩62,071 | ₩61,763 | ₩62,017 | +0.15% | 3.5천 |
|---|
| 2026.06.10 | ₩62,004 | ₩62,004 | ₩61,897 | ₩61,917 | -0.14% | 5.7천 |
|---|
| 2026.06.09 | ₩62,017 | ₩62,084 | ₩62,011 | ₩62,044 | +0.04% | 1.3천 |
|---|
| 2026.06.08 | ₩62,017 | ₩62,017 | ₩61,910 | ₩61,977 | -0.06% | 7.2천 |
|---|
| 2026.06.05 | ₩61,828 | ₩62,071 | ₩61,828 | ₩61,971 | +0.23% | 6.9천 |
|---|
| 2026.06.04 | ₩61,964 | ₩62,031 | ₩61,957 | ₩62,024 | +0.10% | 2.8만 |
|---|
| 2026.06.03 | ₩62,064 | ₩62,191 | ₩62,049 | ₩62,118 | +0.09% | 3천 |
|---|
| 2026.06.02 | ₩62,077 | ₩62,111 | ₩62,057 | ₩62,077 | 0.00% | 4.8천 |
|---|
| 2026.06.01 | ₩61,897 | ₩62,011 | ₩61,844 | ₩61,985 | +0.14% | 7.5천 |
|---|
| 2026.05.29 | ₩61,937 | ₩61,997 | ₩61,884 | ₩61,971 | +0.05% | 1.4만 |
|---|
| 2026.05.28 | ₩61,817 | ₩61,924 | ₩61,803 | ₩61,884 | +0.11% | 7.8천 |
|---|
| 2026.05.27 | ₩61,737 | ₩61,884 | ₩61,616 | ₩61,640 | -0.16% | 2.9만 |
|---|
| 2026.05.26 | ₩61,643 | ₩61,803 | ₩61,643 | ₩61,743 | +0.16% | 1.2만 |
|---|
| 2026.05.22 | ₩61,456 | ₩61,469 | ₩61,362 | ₩61,362 | -0.15% | 1.6만 |
|---|
| 2026.05.21 | ₩61,282 | ₩61,349 | ₩61,242 | ₩61,349 | +0.11% | 2.8만 |
|---|
| 2026.05.20 | ₩61,142 | ₩61,322 | ₩61,108 | ₩61,289 | +0.24% | 6.5천 |
|---|
| 2026.05.19 | ₩61,222 | ₩61,242 | ₩61,055 | ₩61,169 | -0.09% | 3.3천 |
|---|
| 2026.05.18 | ₩61,376 | ₩61,389 | ₩61,255 | ₩61,255 | -0.20% | 1.5만 |
|---|
| 2026.05.15 | ₩61,362 | ₩61,376 | ₩61,289 | ₩61,302 | -0.10% | 7.2천 |
|---|
| 2026.05.14 | ₩61,723 | ₩61,757 | ₩61,723 | ₩61,750 | +0.04% | 9.6천 |
|---|
| 2026.05.13 | ₩61,683 | ₩61,683 | ₩61,616 | ₩61,658 | -0.04% | 1.7만 |
|---|
| 2026.05.12 | ₩61,783 | ₩61,803 | ₩61,723 | ₩61,777 | -0.01% | 2.8천 |
|---|
| 2026.05.11 | ₩61,937 | ₩61,937 | ₩61,864 | ₩61,870 | -0.11% | 7.4천 |
|---|
| 2026.05.08 | ₩62,017 | ₩62,017 | ₩61,830 | ₩61,930 | -0.14% | 1.2만 |
|---|
| 2026.05.07 | ₩61,950 | ₩61,950 | ₩61,870 | ₩61,897 | -0.09% | 8.7천 |
|---|
| 2026.05.06 | ₩61,897 | ₩61,930 | ₩61,897 | ₩61,930 | +0.05% | 6천 |
|---|
| 2026.05.05 | ₩61,937 | ₩61,991 | ₩61,937 | ₩61,950 | +0.02% | 1.1만 |
|---|
| 2026.05.04 | ₩61,937 | ₩61,991 | ₩61,870 | ₩61,944 | +0.01% | 1.8만 |
|---|
| 2026.05.01 | ₩62,017 | ₩62,031 | ₩61,930 | ₩61,977 | -0.06% | 5.1천 |
|---|
| 2026.04.30 | ₩61,950 | ₩62,031 | ₩61,910 | ₩61,991 | +0.06% | 1.4만 |
|---|
| 2026.04.29 | ₩62,004 | ₩62,031 | ₩61,937 | ₩61,971 | -0.05% | 1.5만 |
|---|
| 2026.04.28 | ₩62,071 | ₩62,124 | ₩62,031 | ₩62,098 | +0.04% | 7.9천 |
|---|
| 2026.04.27 | ₩62,124 | ₩62,191 | ₩62,111 | ₩62,158 | +0.05% | 1.3만 |
|---|
| 2026.04.24 | ₩62,098 | ₩62,151 | ₩62,071 | ₩62,104 | +0.01% | 6.3천 |
|---|
| 2026.04.23 | ₩62,178 | ₩62,178 | ₩61,924 | ₩62,084 | -0.15% | 1.8만 |
|---|
| 2026.04.22 | ₩61,924 | ₩61,991 | ₩61,896 | ₩61,896 | -0.05% | 2.8천 |
|---|
| 2026.04.21 | ₩61,910 | ₩61,964 | ₩61,897 | ₩61,910 | 0.00% | 1.4만 |
|---|
| 2026.04.20 | ₩61,910 | ₩62,164 | ₩61,897 | ₩61,957 | +0.08% | 1.2만 |
|---|
| 2026.04.17 | ₩61,857 | ₩61,964 | ₩61,857 | ₩61,917 | +0.10% | 2.3만 |
|---|
| 2026.04.16 | ₩61,750 | ₩61,770 | ₩61,750 | ₩61,757 | +0.01% | 2.2천 |
|---|
| 2026.04.15 | ₩61,550 | ₩61,777 | ₩61,550 | ₩61,757 | +0.34% | 1.3만 |
|---|
| 2026.04.14 | ₩61,790 | ₩62,071 | ₩61,737 | ₩61,790 | 0.00% | 4.1만 |
|---|
| 2026.04.13 | ₩61,683 | ₩61,910 | ₩61,550 | ₩61,723 | +0.07% | 1.8만 |
|---|
| 2026.04.10 | ₩61,690 | ₩61,723 | ₩61,590 | ₩61,623 | -0.11% | 1.1만 |
|---|
| 2026.04.09 | ₩61,576 | ₩61,950 | ₩61,576 | ₩61,803 | +0.37% | 1.4만 |
|---|
| 2026.04.08 | ₩61,810 | ₩61,857 | ₩61,563 | ₩61,592 | -0.35% | 1.2만 |
|---|
| 2026.04.07 | ₩61,175 | ₩61,362 | ₩61,175 | ₩61,326 | +0.25% | 4.4천 |
|---|
| 2026.04.06 | ₩61,429 | ₩61,496 | ₩61,376 | ₩61,436 | +0.01% | 3.9천 |
|---|
| 2026.04.02 | ₩61,389 | ₩61,439 | ₩61,349 | ₩61,439 | +0.08% | 7.8천 |
|---|
| 2026.04.01 | ₩61,362 | ₩61,469 | ₩61,269 | ₩61,296 | -0.11% | 1.2만 |
|---|
| 2026.03.31 | ₩61,048 | ₩61,349 | ₩61,048 | ₩61,211 | +0.27% | 2.5만 |
|---|
| 2026.03.30 | ₩60,908 | ₩60,948 | ₩60,788 | ₩60,877 | -0.05% | 2.9만 |
|---|
| 2026.03.27 | ₩60,881 | ₩60,921 | ₩60,667 | ₩60,722 | -0.26% | 2.6만 |
|---|
| 2026.03.26 | ₩61,162 | ₩61,162 | ₩60,988 | ₩60,989 | -0.28% | 8.8천 |
|---|
| 2026.03.25 | ₩61,068 | ₩61,162 | ₩60,935 | ₩61,128 | +0.10% | 4.8천 |
|---|
| 2026.03.24 | ₩61,309 | ₩61,309 | ₩61,015 | ₩61,028 | -0.46% | 9.4천 |
|---|
| 2026.03.23 | ₩61,269 | ₩61,469 | ₩61,269 | ₩61,368 | +0.16% | 4.1만 |
|---|
| 2026.03.20 | ₩61,750 | ₩61,750 | ₩61,249 | ₩61,249 | -0.81% | 8.6천 |
|---|
| 2026.03.19 | ₩61,884 | ₩61,884 | ₩61,730 | ₩61,737 | -0.24% | 5.1천 |
|---|
| 2026.03.18 | ₩62,004 | ₩62,044 | ₩61,924 | ₩61,937 | -0.11% | 2.7만 |
|---|
| 2026.03.17 | ₩61,984 | ₩61,991 | ₩61,972 | ₩61,984 | 0.00% | 9.5천 |
|---|
| 2026.03.16 | ₩62,111 | ₩62,111 | ₩61,854 | ₩61,977 | -0.22% | 1.1만 |
|---|
| 2026.03.13 | ₩61,817 | ₩61,924 | ₩61,817 | ₩61,897 | +0.13% | 8.8천 |
|---|
| 2026.03.12 | ₩61,991 | ₩62,004 | ₩61,797 | ₩61,797 | -0.31% | 3천 |
|---|
| 2026.03.11 | ₩62,118 | ₩62,138 | ₩62,000 | ₩62,017 | -0.16% | 1.5만 |
|---|
| 2026.03.10 | ₩62,178 | ₩62,231 | ₩62,138 | ₩62,138 | -0.06% | 2.2만 |
|---|
| 2026.03.09 | ₩62,285 | ₩62,285 | ₩62,151 | ₩62,218 | -0.11% | 1만 |
|---|
| 2026.03.06 | ₩62,271 | ₩62,271 | ₩62,144 | ₩62,266 | -0.01% | 2.3만 |
|---|
| 2026.03.05 | ₩62,298 | ₩62,331 | ₩62,231 | ₩62,331 | +0.05% | 9.4천 |
|---|
| 2026.03.04 | ₩62,472 | ₩62,565 | ₩62,458 | ₩62,541 | +0.11% | 6.9천 |
|---|
| 2026.03.03 | ₩62,632 | ₩62,632 | ₩62,378 | ₩62,525 | -0.17% | 4.5천 |
|---|
| 2026.03.02 | ₩62,886 | ₩62,899 | ₩62,793 | ₩62,826 | -0.10% | 8.7천 |
|---|
| 2026.02.27 | ₩62,966 | ₩63,006 | ₩62,953 | ₩62,982 | +0.03% | 6.6천 |
|---|
| 2026.02.26 | ₩62,846 | ₩62,953 | ₩62,846 | ₩62,953 | +0.17% | 6.9천 |
|---|
| 2026.02.25 | ₩62,859 | ₩62,886 | ₩62,846 | ₩62,866 | +0.01% | 4.6천 |
|---|
| 2026.02.24 | ₩62,752 | ₩62,885 | ₩62,752 | ₩62,846 | +0.15% | 1만 |
|---|
| 2026.02.23 | ₩62,833 | ₩62,833 | ₩62,766 | ₩62,786 | -0.07% | 8.8천 |
|---|
| 2026.02.20 | ₩62,739 | ₩62,779 | ₩62,712 | ₩62,772 | +0.05% | 4.2천 |
|---|
| 2026.02.19 | ₩62,679 | ₩62,726 | ₩62,672 | ₩62,720 | +0.07% | 6.5천 |
|---|
| 2026.02.18 | ₩62,639 | ₩62,672 | ₩62,639 | ₩62,639 | 0.00% | 7.4천 |
|---|
| 2026.02.17 | ₩62,686 | ₩62,739 | ₩62,632 | ₩62,726 | +0.06% | 3.2천 |
|---|
| 2026.02.13 | ₩62,712 | ₩62,739 | ₩62,620 | ₩62,646 | -0.11% | 1만 |
|---|
| 2026.02.12 | ₩62,539 | ₩62,646 | ₩62,512 | ₩62,619 | +0.13% | 2.8천 |
|---|
| 2026.02.11 | ₩62,485 | ₩62,525 | ₩62,458 | ₩62,478 | -0.01% | 1.4만 |
|---|
| 2026.02.10 | ₩62,559 | ₩62,619 | ₩62,539 | ₩62,552 | -0.01% | 4.9천 |
|---|
| 2026.02.09 | ₩62,552 | ₩62,552 | ₩62,432 | ₩62,517 | -0.06% | 3.6천 |
|---|
| 2026.02.06 | ₩62,418 | ₩62,432 | ₩62,365 | ₩62,392 | -0.04% | 4.8천 |
|---|
| 2026.02.05 | ₩62,392 | ₩62,432 | ₩62,372 | ₩62,412 | +0.03% | 6.1천 |
|---|
| 2026.02.04 | ₩62,472 | ₩62,552 | ₩62,472 | ₩62,505 | +0.05% | 2.1천 |
|---|
| 2026.02.03 | ₩62,365 | ₩62,472 | ₩62,365 | ₩62,472 | +0.17% | 1.8천 |
|---|
| 2026.02.02 | ₩62,445 | ₩62,450 | ₩62,351 | ₩62,425 | -0.03% | 6.9천 |
|---|
| 2026.01.30 | ₩62,378 | ₩62,392 | ₩62,365 | ₩62,378 | 0.00% | 5.7천 |
|---|
| 2026.01.29 | ₩62,245 | ₩62,358 | ₩62,245 | ₩62,343 | +0.16% | 9.3천 |
|---|
| 2026.01.28 | ₩62,245 | ₩62,365 | ₩62,245 | ₩62,325 | +0.13% | 3.4천 |
|---|
| 2026.01.27 | ₩62,204 | ₩62,271 | ₩62,198 | ₩62,267 | +0.10% | 9.1천 |
|---|
| 2026.01.26 | ₩62,218 | ₩62,231 | ₩62,146 | ₩62,184 | -0.05% | 5천 |
|---|
| 2026.01.23 | ₩62,151 | ₩62,191 | ₩62,111 | ₩62,171 | +0.03% | 8천 |
|---|
| 2026.01.22 | ₩62,084 | ₩62,151 | ₩62,057 | ₩62,122 | +0.06% | 2.3만 |
|---|
| 2026.01.21 | ₩61,991 | ₩62,111 | ₩61,956 | ₩62,111 | +0.19% | 1.8만 |
|---|
| 2026.01.20 | ₩62,004 | ₩62,031 | ₩61,924 | ₩61,984 | -0.03% | 9.1천 |
|---|
| 2026.01.16 | ₩62,204 | ₩62,271 | ₩62,151 | ₩62,184 | -0.03% | 1.4만 |
|---|
| 2026.01.15 | ₩62,258 | ₩62,258 | ₩62,224 | ₩62,234 | -0.04% | 800 |
|---|
| 2026.01.14 | ₩62,219 | ₩62,258 | ₩62,191 | ₩62,224 | +0.01% | 2.1만 |
|---|
| 2026.01.13 | ₩62,164 | ₩62,204 | ₩62,138 | ₩62,171 | +0.01% | 1.1만 |
|---|
| 2026.01.12 | ₩62,124 | ₩62,191 | ₩62,124 | ₩62,158 | +0.05% | 7.8천 |
|---|
| 2026.01.09 | ₩62,077 | ₩62,191 | ₩62,071 | ₩62,172 | +0.15% | 5.4천 |
|---|
| 2026.01.08 | ₩62,057 | ₩62,111 | ₩62,044 | ₩62,077 | +0.03% | 7.3천 |
|---|
| 2026.01.07 | ₩62,031 | ₩62,098 | ₩62,017 | ₩62,064 | +0.05% | 1.5만 |
|---|
| 2026.01.06 | ₩61,897 | ₩61,964 | ₩61,877 | ₩61,964 | +0.11% | 5.8천 |
|---|
| 2026.01.05 | ₩62,004 | ₩62,024 | ₩61,830 | ₩61,830 | -0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩61,884 | ₩61,924 | ₩61,837 | ₩61,897 | +0.02% | 9.1천 |
|---|
| 2025.12.31 | ₩61,777 | ₩61,854 | ₩61,777 | ₩61,803 | +0.04% | 7천 |
|---|
| 2025.12.30 | ₩61,857 | ₩61,857 | ₩61,763 | ₩61,763 | -0.15% | 1만 |
|---|
| 2025.12.29 | ₩61,775 | ₩61,884 | ₩61,723 | ₩61,884 | +0.18% | 1.9만 |
|---|
| 2025.12.26 | ₩61,737 | ₩61,741 | ₩61,643 | ₩61,656 | -0.13% | 4.1천 |
|---|
| 2025.12.24 | ₩61,697 | ₩61,697 | ₩61,643 | ₩61,670 | -0.04% | 3.6천 |
|---|
| 2025.12.23 | ₩61,616 | ₩61,683 | ₩61,603 | ₩61,663 | +0.08% | 1.2만 |
|---|
| 2025.12.22 | ₩61,630 | ₩61,670 | ₩61,630 | ₩61,643 | +0.02% | 7.5천 |
|---|
| 2025.12.19 | ₩61,509 | ₩61,630 | ₩61,496 | ₩61,630 | +0.20% | 3.8만 |
|---|
| 2025.12.18 | ₩61,576 | ₩61,590 | ₩61,402 | ₩61,476 | -0.16% | 1.6만 |
|---|
| 2025.12.17 | ₩61,376 | ₩61,402 | ₩61,310 | ₩61,402 | +0.04% | 1만 |
|---|
| 2025.12.16 | ₩61,135 | ₩61,296 | ₩61,108 | ₩61,296 | +0.26% | 1.4만 |
|---|
| 2025.12.15 | ₩61,269 | ₩61,416 | ₩61,269 | ₩61,376 | +0.17% | 1.2만 |
|---|
| 2025.12.12 | ₩61,189 | ₩61,296 | ₩61,162 | ₩61,296 | +0.17% | 1.9만 |
|---|
| 2025.12.11 | ₩61,336 | ₩61,469 | ₩61,254 | ₩61,309 | -0.04% | 1.8만 |
|---|
| 2025.12.10 | ₩61,282 | ₩61,282 | ₩61,175 | ₩61,235 | -0.08% | 7천 |
|---|
| 2025.12.09 | ₩61,336 | ₩61,349 | ₩61,322 | ₩61,322 | -0.02% | 2.8만 |
|---|
| 2025.12.08 | ₩61,336 | ₩61,376 | ₩61,122 | ₩61,276 | -0.10% | 2.8만 |
|---|
| 2025.12.05 | ₩61,015 | ₩61,356 | ₩61,015 | ₩61,356 | +0.56% | 4.5천 |
|---|
| 2025.12.04 | ₩61,266 | ₩61,336 | ₩61,266 | ₩61,316 | +0.08% | 2.3천 |
|---|
| 2025.12.03 | ₩61,429 | ₩61,429 | ₩61,309 | ₩61,316 | -0.18% | 5.6천 |
|---|
| 2025.12.02 | ₩61,309 | ₩61,322 | ₩61,243 | ₩61,309 | 0.00% | 3천 |
|---|
| 2025.12.01 | ₩61,456 | ₩61,456 | ₩61,326 | ₩61,336 | -0.20% | 900 |
|---|
| 2025.11.28 | ₩61,590 | ₩61,624 | ₩61,590 | ₩61,624 | +0.06% | 2.2천 |
|---|
| 2025.11.26 | ₩61,529 | ₩61,656 | ₩61,529 | ₩61,623 | +0.15% | 2.3천 |
|---|
| 2025.11.25 | ₩61,509 | ₩61,616 | ₩61,389 | ₩61,516 | +0.01% | 1.2만 |
|---|
| 2025.11.24 | ₩61,456 | ₩61,616 | ₩61,416 | ₩61,571 | +0.19% | 1.8만 |
|---|
| 2025.11.21 | ₩61,431 | ₩61,496 | ₩61,416 | ₩61,443 | +0.02% | 3.9천 |
|---|
| 2025.11.20 | ₩61,402 | ₩61,456 | ₩61,389 | ₩61,396 | -0.01% | 3.5천 |
|---|
| 2025.11.19 | ₩61,429 | ₩61,429 | ₩61,215 | ₩61,298 | -0.21% | 2.3천 |
|---|
| 2025.11.18 | ₩61,429 | ₩61,515 | ₩61,336 | ₩61,376 | -0.09% | 4.2천 |
|---|
| 2025.11.17 | ₩61,349 | ₩61,496 | ₩61,296 | ₩61,296 | -0.09% | 1.9만 |
|---|
| 2025.11.14 | ₩61,402 | ₩61,402 | ₩61,162 | ₩61,195 | -0.34% | 1.6천 |
|---|
| 2025.11.13 | ₩61,349 | ₩61,362 | ₩61,276 | ₩61,289 | -0.10% | 3.6천 |
|---|
| 2025.11.12 | ₩61,456 | ₩61,456 | ₩61,215 | ₩61,356 | -0.16% | 7.7천 |
|---|
| 2025.11.11 | ₩61,402 | ₩61,463 | ₩61,376 | ₩61,463 | +0.10% | 6.6천 |
|---|
| 2025.11.10 | ₩61,122 | ₩61,349 | ₩61,122 | ₩61,309 | +0.31% | 1.4만 |
|---|
| 2025.11.07 | ₩61,389 | ₩61,402 | ₩61,289 | ₩61,289 | -0.16% | 5.7천 |
|---|
| 2025.11.06 | ₩61,322 | ₩61,423 | ₩61,122 | ₩61,302 | -0.03% | 7.9천 |
|---|
| 2025.11.05 | ₩61,296 | ₩61,296 | ₩61,175 | ₩61,182 | -0.19% | 5.1천 |
|---|
| 2025.11.04 | ₩61,336 | ₩61,376 | ₩61,332 | ₩61,342 | +0.01% | 1.4천 |
|---|
| 2025.11.03 | ₩61,215 | ₩61,489 | ₩61,082 | ₩61,423 | +0.34% | 2.5만 |
|---|
| 2025.10.31 | ₩61,483 | ₩61,536 | ₩61,483 | ₩61,519 | +0.06% | 1.1천 |
|---|
| 2025.10.30 | ₩61,376 | ₩61,590 | ₩61,376 | ₩61,489 | +0.19% | 4.5천 |
|---|
| 2025.10.29 | ₩61,723 | ₩61,750 | ₩61,643 | ₩61,644 | -0.13% | 7.8천 |
|---|
| 2025.10.28 | ₩61,803 | ₩61,857 | ₩61,743 | ₩61,743 | -0.10% | 3.3천 |
|---|
| 2025.10.27 | ₩61,723 | ₩61,870 | ₩61,723 | ₩61,817 | +0.15% | 1.3만 |
|---|
| 2025.10.24 | ₩61,803 | ₩61,817 | ₩61,717 | ₩61,717 | -0.14% | 1.6천 |
|---|
| 2025.10.23 | ₩61,683 | ₩61,790 | ₩61,630 | ₩61,683 | 0.00% | 1만 |
|---|
| 2025.10.22 | ₩61,683 | ₩61,817 | ₩61,683 | ₩61,710 | +0.04% | 9.4천 |
|---|
| 2025.10.21 | ₩61,670 | ₩61,683 | ₩61,670 | ₩61,670 | 0.00% | 700 |
|---|
| 2025.10.20 | ₩61,670 | ₩61,683 | ₩61,610 | ₩61,610 | -0.10% | 8.6천 |
|---|
| 2025.10.17 | ₩61,550 | ₩61,603 | ₩61,550 | ₩61,570 | +0.03% | 4.6천 |
|---|
| 2025.10.16 | ₩61,389 | ₩61,550 | ₩61,389 | ₩61,550 | +0.26% | 6.1천 |
|---|
| 2025.10.15 | ₩61,389 | ₩61,389 | ₩61,316 | ₩61,316 | -0.12% | 7.3천 |
|---|
| 2025.10.14 | ₩61,309 | ₩61,336 | ₩61,282 | ₩61,297 | -0.02% | 1.4만 |
|---|
| 2025.10.13 | ₩61,195 | ₩61,253 | ₩61,042 | ₩61,253 | +0.09% | 1.3만 |
|---|
| 2025.10.10 | ₩61,255 | ₩61,309 | ₩61,028 | ₩61,028 | -0.37% | 2.5만 |
|---|