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 | ₩57,419 | ₩57,553 | ₩57,286 | ₩57,419 | 0.00% | 6.3만 |
| 2026.10.08 | ₩56,938 | ₩57,299 | ₩56,858 | ₩57,259 | +0.56% | 4.4만 |
| 2026.10.07 | ₩56,965 | ₩57,199 | ₩56,965 | ₩57,072 | +0.19% | 6.9만 |
| 2026.10.06 | ₩57,232 | ₩57,526 | ₩56,818 | ₩57,392 | +0.28% | 8.4만 |
| 2026.10.05 | ₩57,205 | ₩57,553 | ₩57,112 | ₩57,473 | +0.47% | 4.5만 |
| 2026.10.02 | ₩58,087 | ₩58,121 | ₩57,125 | ₩57,232 | -1.47% | 5.9만 |
| 2026.10.01 | ₩57,419 | ₩57,887 | ₩57,419 | ₩57,673 | +0.44% | 5.8만 |
| 2026.09.30 | ₩56,818 | ₩57,272 | ₩56,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,072 |
| +0.45% |
| 1.7만 |
| 2026.09.29 | ₩56,805 | ₩56,805 | ₩56,390 | ₩56,451 | -0.62% | 6.4만 |
|---|
| 2026.09.28 | ₩57,045 | ₩57,045 | ₩56,531 | ₩56,765 | -0.49% | 4.8만 |
|---|
| 2026.09.25 | ₩57,526 | ₩57,526 | ₩57,072 | ₩57,159 | -0.64% | 5.5만 |
|---|
| 2026.09.24 | ₩57,626 | ₩57,900 | ₩57,112 | ₩57,446 | -0.31% | 10.4만 |
|---|
| 2026.09.23 | ₩57,913 | ₩57,913 | ₩57,499 | ₩57,807 | -0.18% | 5.3만 |
|---|
| 2026.09.22 | ₩58,127 | ₩58,141 | ₩58,020 | ₩58,064 | -0.11% | 1.3만 |
|---|
| 2026.09.21 | ₩58,334 | ₩58,344 | ₩57,994 | ₩58,134 | -0.34% | 4.8만 |
|---|
| 2026.09.18 | ₩58,314 | ₩58,314 | ₩58,048 | ₩58,233 | -0.14% | 1.1만 |
|---|
| 2026.09.17 | ₩58,501 | ₩58,501 | ₩58,247 | ₩58,328 | -0.30% | 2.3만 |
|---|
| 2026.09.16 | ₩58,421 | ₩58,421 | ₩58,100 | ₩58,134 | -0.49% | 1.9만 |
|---|
| 2026.09.15 | ₩58,301 | ₩58,408 | ₩58,169 | ₩58,201 | -0.17% | 3.3만 |
|---|
| 2026.09.14 | ₩58,434 | ₩58,782 | ₩58,314 | ₩58,381 | -0.09% | 8만 |
|---|
| 2026.09.11 | ₩58,501 | ₩58,815 | ₩58,408 | ₩58,488 | -0.02% | 4.4만 |
|---|
| 2026.09.10 | ₩58,381 | ₩58,408 | ₩58,247 | ₩58,274 | -0.18% | 3.3만 |
|---|
| 2026.09.09 | ₩59,196 | ₩59,209 | ₩58,735 | ₩58,735 | -0.78% | 1.3만 |
|---|
| 2026.09.08 | ₩59,036 | ₩59,247 | ₩59,002 | ₩59,096 | +0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩59,143 | ₩59,276 | ₩59,122 | ₩59,165 | +0.04% | 2.1만 |
|---|
| 2026.09.03 | ₩59,490 | ₩59,510 | ₩59,295 | ₩59,295 | -0.33% | 1만 |
|---|
| 2026.09.02 | ₩59,517 | ₩59,543 | ₩59,390 | ₩59,396 | -0.20% | 2.2만 |
|---|
| 2026.09.01 | ₩59,704 | ₩59,710 | ₩59,356 | ₩59,436 | -0.45% | 1.5만 |
|---|
| 2026.08.31 | ₩59,797 | ₩59,877 | ₩59,637 | ₩59,777 | -0.03% | 5.6만 |
|---|
| 2026.08.28 | ₩60,104 | ₩60,104 | ₩60,024 | ₩60,044 | -0.10% | 4천 |
|---|
| 2026.08.27 | ₩60,198 | ₩60,198 | ₩60,078 | ₩60,118 | -0.13% | 6천 |
|---|
| 2026.08.26 | ₩60,372 | ₩60,372 | ₩60,198 | ₩60,238 | -0.22% | 3.2천 |
|---|
| 2026.08.25 | ₩60,372 | ₩60,372 | ₩60,338 | ₩60,345 | -0.04% | 1.3천 |
|---|
| 2026.08.24 | ₩60,332 | ₩60,357 | ₩60,158 | ₩60,171 | -0.27% | 5.5천 |
|---|
| 2026.08.21 | ₩60,305 | ₩60,332 | ₩60,238 | ₩60,265 | -0.07% | 1.1만 |
|---|
| 2026.08.20 | ₩60,225 | ₩60,372 | ₩60,144 | ₩60,338 | +0.19% | 1.3만 |
|---|
| 2026.08.19 | ₩60,358 | ₩60,425 | ₩60,211 | ₩60,352 | -0.01% | 2.8만 |
|---|
| 2026.08.18 | ₩60,251 | ₩60,251 | ₩60,064 | ₩60,064 | -0.31% | 1.8만 |
|---|
| 2026.08.17 | ₩60,786 | ₩60,799 | ₩60,332 | ₩60,465 | -0.53% | 5.2만 |
|---|
| 2026.08.14 | ₩60,966 | ₩60,966 | ₩60,692 | ₩60,786 | -0.30% | 8.5천 |
|---|
| 2026.08.13 | ₩60,979 | ₩61,006 | ₩60,906 | ₩60,906 | -0.12% | 5.9천 |
|---|
| 2026.08.12 | ₩61,026 | ₩61,026 | ₩60,786 | ₩60,832 | -0.32% | 1.5만 |
|---|
| 2026.08.11 | ₩60,906 | ₩60,906 | ₩60,772 | ₩60,866 | -0.07% | 1.4만 |
|---|
| 2026.08.10 | ₩60,893 | ₩60,893 | ₩60,772 | ₩60,853 | -0.07% | 1.7만 |
|---|
| 2026.08.07 | ₩60,786 | ₩60,879 | ₩60,746 | ₩60,826 | +0.07% | 3.2만 |
|---|
| 2026.08.06 | ₩60,686 | ₩60,746 | ₩60,478 | ₩60,572 | -0.19% | 6.4만 |
|---|
| 2026.08.05 | ₩60,719 | ₩60,946 | ₩60,692 | ₩60,879 | +0.26% | 2.3만 |
|---|
| 2026.08.04 | ₩60,772 | ₩60,853 | ₩60,639 | ₩60,692 | -0.13% | 9.3만 |
|---|
| 2026.08.03 | ₩60,746 | ₩60,746 | ₩60,559 | ₩60,672 | -0.12% | 7.7천 |
|---|
| 2026.07.31 | ₩60,585 | ₩60,759 | ₩60,585 | ₩60,645 | +0.10% | 4.7천 |
|---|
| 2026.07.30 | ₩60,706 | ₩60,766 | ₩60,605 | ₩60,766 | +0.10% | 1.4만 |
|---|
| 2026.07.29 | ₩61,013 | ₩61,120 | ₩60,893 | ₩60,893 | -0.20% | 1.6만 |
|---|
| 2026.07.28 | ₩60,893 | ₩60,979 | ₩60,893 | ₩60,977 | +0.14% | 4.3천 |
|---|
| 2026.07.27 | ₩60,799 | ₩60,866 | ₩60,759 | ₩60,823 | +0.04% | 4.5만 |
|---|
| 2026.07.24 | ₩60,585 | ₩60,706 | ₩60,318 | ₩60,505 | -0.13% | 1.8만 |
|---|
| 2026.07.23 | ₩60,639 | ₩60,812 | ₩60,405 | ₩60,405 | -0.39% | 1.7만 |
|---|
| 2026.07.22 | ₩61,093 | ₩61,093 | ₩60,999 | ₩61,040 | -0.09% | 4만 |
|---|
| 2026.07.21 | ₩61,221 | ₩61,221 | ₩61,120 | ₩61,160 | -0.10% | 4.5천 |
|---|
| 2026.07.20 | ₩61,355 | ₩61,374 | ₩61,240 | ₩61,240 | -0.19% | 9.3천 |
|---|
| 2026.07.17 | ₩61,253 | ₩61,387 | ₩61,160 | ₩61,333 | +0.13% | 2.1만 |
|---|
| 2026.07.16 | ₩61,414 | ₩61,414 | ₩61,240 | ₩61,307 | -0.17% | 1.2만 |
|---|
| 2026.07.15 | ₩61,681 | ₩61,734 | ₩61,414 | ₩61,507 | -0.28% | 1.6만 |
|---|
| 2026.07.14 | ₩61,667 | ₩61,734 | ₩61,621 | ₩61,675 | +0.01% | 7.5천 |
|---|
| 2026.07.13 | ₩61,814 | ₩61,948 | ₩61,701 | ₩61,701 | -0.18% | 3.9만 |
|---|
| 2026.07.10 | ₩61,788 | ₩61,814 | ₩61,774 | ₩61,788 | 0.00% | 6.5천 |
|---|
| 2026.07.09 | ₩61,841 | ₩61,868 | ₩61,801 | ₩61,828 | -0.02% | 6.9천 |
|---|
| 2026.07.08 | ₩61,854 | ₩62,001 | ₩61,756 | ₩61,814 | -0.06% | 1.3만 |
|---|
| 2026.07.07 | ₩61,975 | ₩62,015 | ₩61,948 | ₩61,961 | -0.02% | 3.7천 |
|---|
| 2026.07.06 | ₩62,209 | ₩62,295 | ₩62,188 | ₩62,295 | +0.14% | 2.5천 |
|---|
| 2026.07.02 | ₩62,282 | ₩62,282 | ₩62,202 | ₩62,265 | -0.03% | 4만 |
|---|
| 2026.07.01 | ₩62,148 | ₩62,222 | ₩62,068 | ₩62,222 | +0.12% | 1.7천 |
|---|
| 2026.06.30 | ₩62,168 | ₩62,235 | ₩62,162 | ₩62,235 | +0.11% | 5.8천 |
|---|
| 2026.06.29 | ₩62,162 | ₩62,209 | ₩62,095 | ₩62,209 | +0.08% | 8.1천 |
|---|
| 2026.06.26 | ₩62,148 | ₩62,188 | ₩62,035 | ₩62,172 | +0.04% | 7.4천 |
|---|
| 2026.06.25 | ₩62,148 | ₩62,162 | ₩62,122 | ₩62,148 | 0.00% | 2천 |
|---|
| 2026.06.24 | ₩62,095 | ₩62,144 | ₩62,095 | ₩62,131 | +0.06% | 2.3천 |
|---|
| 2026.06.23 | ₩62,082 | ₩62,130 | ₩62,048 | ₩62,048 | -0.05% | 2.4천 |
|---|
| 2026.06.22 | ₩62,084 | ₩62,108 | ₩62,008 | ₩62,095 | +0.02% | 5.4천 |
|---|
| 2026.06.18 | ₩62,095 | ₩62,102 | ₩62,075 | ₩62,075 | -0.03% | 1.4천 |
|---|
| 2026.06.17 | ₩62,055 | ₩62,068 | ₩61,935 | ₩61,935 | -0.19% | 4.2천 |
|---|
| 2026.06.16 | ₩61,955 | ₩62,015 | ₩61,955 | ₩62,015 | +0.10% | 8만 |
|---|
| 2026.06.15 | ₩62,001 | ₩62,028 | ₩61,928 | ₩61,968 | -0.05% | 2.4만 |
|---|
| 2026.06.12 | ₩61,915 | ₩61,948 | ₩61,875 | ₩61,919 | +0.01% | 8천 |
|---|
| 2026.06.11 | ₩61,895 | ₩62,042 | ₩61,734 | ₩61,988 | +0.15% | 3.5천 |
|---|
| 2026.06.10 | ₩61,975 | ₩61,975 | ₩61,868 | ₩61,888 | -0.14% | 5.7천 |
|---|
| 2026.06.09 | ₩61,988 | ₩62,055 | ₩61,981 | ₩62,015 | +0.04% | 1.3천 |
|---|
| 2026.06.08 | ₩61,988 | ₩61,988 | ₩61,881 | ₩61,948 | -0.06% | 7.2천 |
|---|
| 2026.06.05 | ₩61,798 | ₩62,042 | ₩61,798 | ₩61,941 | +0.23% | 6.9천 |
|---|
| 2026.06.04 | ₩61,935 | ₩62,001 | ₩61,928 | ₩61,995 | +0.10% | 2.8만 |
|---|
| 2026.06.03 | ₩62,035 | ₩62,162 | ₩62,020 | ₩62,088 | +0.09% | 3천 |
|---|
| 2026.06.02 | ₩62,048 | ₩62,082 | ₩62,028 | ₩62,048 | 0.00% | 4.8천 |
|---|
| 2026.06.01 | ₩61,868 | ₩61,981 | ₩61,814 | ₩61,956 | +0.14% | 7.5천 |
|---|
| 2026.05.29 | ₩61,908 | ₩61,968 | ₩61,854 | ₩61,941 | +0.05% | 1.4만 |
|---|
| 2026.05.28 | ₩61,788 | ₩61,895 | ₩61,774 | ₩61,854 | +0.11% | 7.8천 |
|---|
| 2026.05.27 | ₩61,708 | ₩61,854 | ₩61,587 | ₩61,611 | -0.16% | 2.9만 |
|---|
| 2026.05.26 | ₩61,614 | ₩61,774 | ₩61,614 | ₩61,714 | +0.16% | 1.2만 |
|---|
| 2026.05.22 | ₩61,427 | ₩61,440 | ₩61,333 | ₩61,333 | -0.15% | 1.6만 |
|---|
| 2026.05.21 | ₩61,253 | ₩61,320 | ₩61,213 | ₩61,320 | +0.11% | 2.8만 |
|---|
| 2026.05.20 | ₩61,113 | ₩61,293 | ₩61,080 | ₩61,260 | +0.24% | 6.5천 |
|---|
| 2026.05.19 | ₩61,193 | ₩61,213 | ₩61,026 | ₩61,140 | -0.09% | 3.3천 |
|---|
| 2026.05.18 | ₩61,347 | ₩61,360 | ₩61,227 | ₩61,227 | -0.20% | 1.5만 |
|---|
| 2026.05.15 | ₩61,333 | ₩61,347 | ₩61,260 | ₩61,273 | -0.10% | 7.2천 |
|---|
| 2026.05.14 | ₩61,694 | ₩61,728 | ₩61,694 | ₩61,721 | +0.04% | 9.6천 |
|---|
| 2026.05.13 | ₩61,654 | ₩61,654 | ₩61,587 | ₩61,629 | -0.04% | 1.7만 |
|---|
| 2026.05.12 | ₩61,754 | ₩61,774 | ₩61,694 | ₩61,748 | -0.01% | 2.8천 |
|---|
| 2026.05.11 | ₩61,908 | ₩61,908 | ₩61,834 | ₩61,841 | -0.11% | 7.4천 |
|---|
| 2026.05.08 | ₩61,988 | ₩61,988 | ₩61,801 | ₩61,901 | -0.14% | 1.2만 |
|---|
| 2026.05.07 | ₩61,921 | ₩61,921 | ₩61,841 | ₩61,868 | -0.09% | 8.7천 |
|---|
| 2026.05.06 | ₩61,868 | ₩61,901 | ₩61,868 | ₩61,901 | +0.05% | 6천 |
|---|
| 2026.05.05 | ₩61,908 | ₩61,961 | ₩61,908 | ₩61,921 | +0.02% | 1.1만 |
|---|
| 2026.05.04 | ₩61,908 | ₩61,961 | ₩61,841 | ₩61,915 | +0.01% | 1.8만 |
|---|
| 2026.05.01 | ₩61,988 | ₩62,001 | ₩61,901 | ₩61,948 | -0.06% | 5.1천 |
|---|
| 2026.04.30 | ₩61,921 | ₩62,001 | ₩61,881 | ₩61,961 | +0.06% | 1.4만 |
|---|
| 2026.04.29 | ₩61,975 | ₩62,001 | ₩61,908 | ₩61,941 | -0.05% | 1.5만 |
|---|
| 2026.04.28 | ₩62,042 | ₩62,095 | ₩62,001 | ₩62,068 | +0.04% | 7.9천 |
|---|
| 2026.04.27 | ₩62,095 | ₩62,162 | ₩62,082 | ₩62,128 | +0.05% | 1.3만 |
|---|
| 2026.04.24 | ₩62,068 | ₩62,122 | ₩62,042 | ₩62,075 | +0.01% | 6.3천 |
|---|
| 2026.04.23 | ₩62,148 | ₩62,148 | ₩61,895 | ₩62,055 | -0.15% | 1.8만 |
|---|
| 2026.04.22 | ₩61,895 | ₩61,961 | ₩61,867 | ₩61,867 | -0.05% | 2.8천 |
|---|
| 2026.04.21 | ₩61,881 | ₩61,935 | ₩61,868 | ₩61,881 | 0.00% | 1.4만 |
|---|
| 2026.04.20 | ₩61,881 | ₩62,135 | ₩61,868 | ₩61,928 | +0.08% | 1.2만 |
|---|
| 2026.04.17 | ₩61,828 | ₩61,935 | ₩61,828 | ₩61,888 | +0.10% | 2.3만 |
|---|
| 2026.04.16 | ₩61,721 | ₩61,741 | ₩61,721 | ₩61,728 | +0.01% | 2.2천 |
|---|
| 2026.04.15 | ₩61,520 | ₩61,748 | ₩61,520 | ₩61,728 | +0.34% | 1.3만 |
|---|
| 2026.04.14 | ₩61,761 | ₩62,042 | ₩61,708 | ₩61,761 | 0.00% | 4.1만 |
|---|
| 2026.04.13 | ₩61,654 | ₩61,881 | ₩61,520 | ₩61,694 | +0.07% | 1.8만 |
|---|
| 2026.04.10 | ₩61,661 | ₩61,694 | ₩61,561 | ₩61,594 | -0.11% | 1.1만 |
|---|
| 2026.04.09 | ₩61,547 | ₩61,921 | ₩61,547 | ₩61,774 | +0.37% | 1.4만 |
|---|
| 2026.04.08 | ₩61,781 | ₩61,828 | ₩61,534 | ₩61,563 | -0.35% | 1.2만 |
|---|
| 2026.04.07 | ₩61,146 | ₩61,333 | ₩61,146 | ₩61,297 | +0.25% | 4.4천 |
|---|
| 2026.04.06 | ₩61,400 | ₩61,467 | ₩61,347 | ₩61,407 | +0.01% | 3.9천 |
|---|
| 2026.04.02 | ₩61,360 | ₩61,410 | ₩61,320 | ₩61,410 | +0.08% | 7.8천 |
|---|
| 2026.04.01 | ₩61,333 | ₩61,440 | ₩61,240 | ₩61,267 | -0.11% | 1.2만 |
|---|
| 2026.03.31 | ₩61,020 | ₩61,320 | ₩61,020 | ₩61,183 | +0.27% | 2.5만 |
|---|
| 2026.03.30 | ₩60,879 | ₩60,919 | ₩60,759 | ₩60,849 | -0.05% | 2.9만 |
|---|
| 2026.03.27 | ₩60,853 | ₩60,893 | ₩60,639 | ₩60,694 | -0.26% | 2.6만 |
|---|
| 2026.03.26 | ₩61,133 | ₩61,133 | ₩60,959 | ₩60,961 | -0.28% | 8.8천 |
|---|
| 2026.03.25 | ₩61,040 | ₩61,133 | ₩60,906 | ₩61,100 | +0.10% | 4.8천 |
|---|
| 2026.03.24 | ₩61,280 | ₩61,280 | ₩60,986 | ₩60,999 | -0.46% | 9.4천 |
|---|
| 2026.03.23 | ₩61,240 | ₩61,440 | ₩61,240 | ₩61,339 | +0.16% | 4.1만 |
|---|
| 2026.03.20 | ₩61,721 | ₩61,721 | ₩61,220 | ₩61,220 | -0.81% | 8.6천 |
|---|
| 2026.03.19 | ₩61,854 | ₩61,854 | ₩61,701 | ₩61,708 | -0.24% | 5.1천 |
|---|
| 2026.03.18 | ₩61,975 | ₩62,015 | ₩61,895 | ₩61,908 | -0.11% | 2.7만 |
|---|
| 2026.03.17 | ₩61,955 | ₩61,961 | ₩61,943 | ₩61,955 | 0.00% | 9.5천 |
|---|
| 2026.03.16 | ₩62,082 | ₩62,082 | ₩61,825 | ₩61,948 | -0.22% | 1.1만 |
|---|
| 2026.03.13 | ₩61,788 | ₩61,895 | ₩61,788 | ₩61,868 | +0.13% | 8.8천 |
|---|
| 2026.03.12 | ₩61,961 | ₩61,975 | ₩61,768 | ₩61,768 | -0.31% | 3천 |
|---|
| 2026.03.11 | ₩62,088 | ₩62,108 | ₩61,971 | ₩61,988 | -0.16% | 1.5만 |
|---|
| 2026.03.10 | ₩62,148 | ₩62,202 | ₩62,108 | ₩62,108 | -0.06% | 2.2만 |
|---|
| 2026.03.09 | ₩62,255 | ₩62,255 | ₩62,122 | ₩62,188 | -0.11% | 1만 |
|---|
| 2026.03.06 | ₩62,242 | ₩62,242 | ₩62,115 | ₩62,237 | -0.01% | 2.3만 |
|---|
| 2026.03.05 | ₩62,269 | ₩62,302 | ₩62,202 | ₩62,302 | +0.05% | 9.4천 |
|---|
| 2026.03.04 | ₩62,442 | ₩62,536 | ₩62,429 | ₩62,512 | +0.11% | 6.9천 |
|---|
| 2026.03.03 | ₩62,603 | ₩62,603 | ₩62,349 | ₩62,496 | -0.17% | 4.5천 |
|---|
| 2026.03.02 | ₩62,856 | ₩62,870 | ₩62,763 | ₩62,796 | -0.10% | 8.7천 |
|---|
| 2026.02.27 | ₩62,937 | ₩62,977 | ₩62,923 | ₩62,953 | +0.03% | 6.6천 |
|---|
| 2026.02.26 | ₩62,816 | ₩62,923 | ₩62,816 | ₩62,923 | +0.17% | 6.9천 |
|---|
| 2026.02.25 | ₩62,830 | ₩62,856 | ₩62,816 | ₩62,836 | +0.01% | 4.6천 |
|---|
| 2026.02.24 | ₩62,723 | ₩62,855 | ₩62,723 | ₩62,816 | +0.15% | 1만 |
|---|
| 2026.02.23 | ₩62,803 | ₩62,803 | ₩62,736 | ₩62,756 | -0.07% | 8.8천 |
|---|
| 2026.02.20 | ₩62,709 | ₩62,750 | ₩62,683 | ₩62,743 | +0.05% | 4.2천 |
|---|
| 2026.02.19 | ₩62,649 | ₩62,696 | ₩62,643 | ₩62,691 | +0.07% | 6.5천 |
|---|
| 2026.02.18 | ₩62,609 | ₩62,643 | ₩62,609 | ₩62,609 | 0.00% | 7.4천 |
|---|
| 2026.02.17 | ₩62,656 | ₩62,709 | ₩62,603 | ₩62,696 | +0.06% | 3.2천 |
|---|
| 2026.02.13 | ₩62,683 | ₩62,709 | ₩62,591 | ₩62,616 | -0.11% | 1만 |
|---|
| 2026.02.12 | ₩62,509 | ₩62,616 | ₩62,482 | ₩62,589 | +0.13% | 2.8천 |
|---|
| 2026.02.11 | ₩62,456 | ₩62,496 | ₩62,429 | ₩62,449 | -0.01% | 1.4만 |
|---|
| 2026.02.10 | ₩62,529 | ₩62,589 | ₩62,509 | ₩62,522 | -0.01% | 4.9천 |
|---|
| 2026.02.09 | ₩62,522 | ₩62,522 | ₩62,402 | ₩62,488 | -0.06% | 3.6천 |
|---|
| 2026.02.06 | ₩62,389 | ₩62,402 | ₩62,335 | ₩62,362 | -0.04% | 4.8천 |
|---|
| 2026.02.05 | ₩62,362 | ₩62,402 | ₩62,342 | ₩62,382 | +0.03% | 6.1천 |
|---|
| 2026.02.04 | ₩62,442 | ₩62,522 | ₩62,442 | ₩62,476 | +0.05% | 2.1천 |
|---|
| 2026.02.03 | ₩62,335 | ₩62,442 | ₩62,335 | ₩62,442 | +0.17% | 1.8천 |
|---|
| 2026.02.02 | ₩62,416 | ₩62,421 | ₩62,322 | ₩62,396 | -0.03% | 6.9천 |
|---|
| 2026.01.30 | ₩62,349 | ₩62,362 | ₩62,335 | ₩62,349 | 0.00% | 5.7천 |
|---|
| 2026.01.29 | ₩62,215 | ₩62,329 | ₩62,215 | ₩62,314 | +0.16% | 9.3천 |
|---|
| 2026.01.28 | ₩62,215 | ₩62,335 | ₩62,215 | ₩62,295 | +0.13% | 3.4천 |
|---|
| 2026.01.27 | ₩62,175 | ₩62,242 | ₩62,168 | ₩62,238 | +0.10% | 9.1천 |
|---|
| 2026.01.26 | ₩62,188 | ₩62,202 | ₩62,116 | ₩62,155 | -0.05% | 5천 |
|---|
| 2026.01.23 | ₩62,122 | ₩62,162 | ₩62,082 | ₩62,142 | +0.03% | 8천 |
|---|
| 2026.01.22 | ₩62,055 | ₩62,122 | ₩62,028 | ₩62,092 | +0.06% | 2.3만 |
|---|
| 2026.01.21 | ₩61,961 | ₩62,082 | ₩61,927 | ₩62,082 | +0.19% | 1.8만 |
|---|
| 2026.01.20 | ₩61,975 | ₩62,001 | ₩61,895 | ₩61,955 | -0.03% | 9.1천 |
|---|
| 2026.01.16 | ₩62,175 | ₩62,242 | ₩62,122 | ₩62,155 | -0.03% | 1.4만 |
|---|
| 2026.01.15 | ₩62,229 | ₩62,229 | ₩62,195 | ₩62,205 | -0.04% | 800 |
|---|
| 2026.01.14 | ₩62,190 | ₩62,229 | ₩62,162 | ₩62,195 | +0.01% | 2.1만 |
|---|
| 2026.01.13 | ₩62,135 | ₩62,175 | ₩62,108 | ₩62,142 | +0.01% | 1.1만 |
|---|
| 2026.01.12 | ₩62,095 | ₩62,162 | ₩62,095 | ₩62,128 | +0.05% | 7.8천 |
|---|
| 2026.01.09 | ₩62,048 | ₩62,162 | ₩62,042 | ₩62,143 | +0.15% | 5.4천 |
|---|
| 2026.01.08 | ₩62,028 | ₩62,082 | ₩62,015 | ₩62,048 | +0.03% | 7.3천 |
|---|
| 2026.01.07 | ₩62,001 | ₩62,068 | ₩61,988 | ₩62,035 | +0.05% | 1.5만 |
|---|
| 2026.01.06 | ₩61,868 | ₩61,935 | ₩61,848 | ₩61,935 | +0.11% | 5.8천 |
|---|
| 2026.01.05 | ₩61,975 | ₩61,995 | ₩61,801 | ₩61,801 | -0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩61,854 | ₩61,895 | ₩61,808 | ₩61,868 | +0.02% | 9.1천 |
|---|
| 2025.12.31 | ₩61,748 | ₩61,825 | ₩61,748 | ₩61,774 | +0.04% | 7천 |
|---|
| 2025.12.30 | ₩61,828 | ₩61,828 | ₩61,734 | ₩61,734 | -0.15% | 1만 |
|---|
| 2025.12.29 | ₩61,746 | ₩61,854 | ₩61,694 | ₩61,854 | +0.18% | 1.9만 |
|---|
| 2025.12.26 | ₩61,708 | ₩61,712 | ₩61,614 | ₩61,627 | -0.13% | 4.1천 |
|---|
| 2025.12.24 | ₩61,667 | ₩61,667 | ₩61,614 | ₩61,641 | -0.04% | 3.6천 |
|---|
| 2025.12.23 | ₩61,587 | ₩61,654 | ₩61,574 | ₩61,634 | +0.08% | 1.2만 |
|---|
| 2025.12.22 | ₩61,601 | ₩61,641 | ₩61,601 | ₩61,614 | +0.02% | 7.5천 |
|---|
| 2025.12.19 | ₩61,480 | ₩61,601 | ₩61,467 | ₩61,601 | +0.20% | 3.8만 |
|---|
| 2025.12.18 | ₩61,547 | ₩61,561 | ₩61,374 | ₩61,447 | -0.16% | 1.6만 |
|---|
| 2025.12.17 | ₩61,347 | ₩61,374 | ₩61,281 | ₩61,374 | +0.04% | 1만 |
|---|
| 2025.12.16 | ₩61,106 | ₩61,267 | ₩61,080 | ₩61,267 | +0.26% | 1.4만 |
|---|
| 2025.12.15 | ₩61,240 | ₩61,387 | ₩61,240 | ₩61,347 | +0.17% | 1.2만 |
|---|
| 2025.12.12 | ₩61,160 | ₩61,267 | ₩61,133 | ₩61,267 | +0.17% | 1.9만 |
|---|
| 2025.12.11 | ₩61,307 | ₩61,440 | ₩61,225 | ₩61,280 | -0.04% | 1.8만 |
|---|
| 2025.12.10 | ₩61,253 | ₩61,253 | ₩61,146 | ₩61,207 | -0.08% | 7천 |
|---|
| 2025.12.09 | ₩61,307 | ₩61,320 | ₩61,293 | ₩61,293 | -0.02% | 2.8만 |
|---|
| 2025.12.08 | ₩61,307 | ₩61,347 | ₩61,093 | ₩61,247 | -0.10% | 2.8만 |
|---|
| 2025.12.05 | ₩60,986 | ₩61,327 | ₩60,986 | ₩61,327 | +0.56% | 4.5천 |
|---|
| 2025.12.04 | ₩61,237 | ₩61,307 | ₩61,237 | ₩61,287 | +0.08% | 2.3천 |
|---|
| 2025.12.03 | ₩61,400 | ₩61,400 | ₩61,280 | ₩61,287 | -0.18% | 5.6천 |
|---|
| 2025.12.02 | ₩61,280 | ₩61,293 | ₩61,215 | ₩61,280 | 0.00% | 3천 |
|---|
| 2025.12.01 | ₩61,427 | ₩61,427 | ₩61,297 | ₩61,307 | -0.20% | 900 |
|---|
| 2025.11.28 | ₩61,561 | ₩61,595 | ₩61,561 | ₩61,595 | +0.06% | 2.2천 |
|---|
| 2025.11.26 | ₩61,500 | ₩61,627 | ₩61,500 | ₩61,594 | +0.15% | 2.3천 |
|---|
| 2025.11.25 | ₩61,480 | ₩61,587 | ₩61,360 | ₩61,487 | +0.01% | 1.2만 |
|---|
| 2025.11.24 | ₩61,427 | ₩61,587 | ₩61,387 | ₩61,542 | +0.19% | 1.8만 |
|---|
| 2025.11.21 | ₩61,402 | ₩61,467 | ₩61,387 | ₩61,414 | +0.02% | 3.9천 |
|---|
| 2025.11.20 | ₩61,374 | ₩61,427 | ₩61,360 | ₩61,367 | -0.01% | 3.5천 |
|---|
| 2025.11.19 | ₩61,400 | ₩61,400 | ₩61,187 | ₩61,269 | -0.21% | 2.3천 |
|---|
| 2025.11.18 | ₩61,400 | ₩61,486 | ₩61,307 | ₩61,347 | -0.09% | 4.2천 |
|---|
| 2025.11.17 | ₩61,320 | ₩61,467 | ₩61,267 | ₩61,267 | -0.09% | 1.9만 |
|---|
| 2025.11.14 | ₩61,374 | ₩61,374 | ₩61,133 | ₩61,166 | -0.34% | 1.6천 |
|---|
| 2025.11.13 | ₩61,320 | ₩61,333 | ₩61,247 | ₩61,260 | -0.10% | 3.6천 |
|---|
| 2025.11.12 | ₩61,427 | ₩61,427 | ₩61,187 | ₩61,327 | -0.16% | 7.7천 |
|---|
| 2025.11.11 | ₩61,374 | ₩61,434 | ₩61,347 | ₩61,434 | +0.10% | 6.6천 |
|---|
| 2025.11.10 | ₩61,093 | ₩61,320 | ₩61,093 | ₩61,280 | +0.31% | 1.4만 |
|---|
| 2025.11.07 | ₩61,360 | ₩61,374 | ₩61,260 | ₩61,260 | -0.16% | 5.7천 |
|---|
| 2025.11.06 | ₩61,293 | ₩61,394 | ₩61,093 | ₩61,273 | -0.03% | 7.9천 |
|---|
| 2025.11.05 | ₩61,267 | ₩61,267 | ₩61,146 | ₩61,153 | -0.19% | 5.1천 |
|---|
| 2025.11.04 | ₩61,307 | ₩61,347 | ₩61,303 | ₩61,313 | +0.01% | 1.4천 |
|---|
| 2025.11.03 | ₩61,187 | ₩61,460 | ₩61,053 | ₩61,394 | +0.34% | 2.5만 |
|---|
| 2025.10.31 | ₩61,454 | ₩61,507 | ₩61,454 | ₩61,490 | +0.06% | 1.1천 |
|---|
| 2025.10.30 | ₩61,347 | ₩61,561 | ₩61,347 | ₩61,460 | +0.19% | 4.5천 |
|---|
| 2025.10.29 | ₩61,694 | ₩61,721 | ₩61,614 | ₩61,615 | -0.13% | 7.8천 |
|---|
| 2025.10.28 | ₩61,774 | ₩61,828 | ₩61,714 | ₩61,714 | -0.10% | 3.3천 |
|---|
| 2025.10.27 | ₩61,694 | ₩61,841 | ₩61,694 | ₩61,788 | +0.15% | 1.3만 |
|---|
| 2025.10.24 | ₩61,774 | ₩61,788 | ₩61,687 | ₩61,687 | -0.14% | 1.6천 |
|---|
| 2025.10.23 | ₩61,654 | ₩61,761 | ₩61,601 | ₩61,654 | 0.00% | 1만 |
|---|
| 2025.10.22 | ₩61,654 | ₩61,788 | ₩61,654 | ₩61,681 | +0.04% | 9.4천 |
|---|
| 2025.10.21 | ₩61,641 | ₩61,654 | ₩61,641 | ₩61,641 | 0.00% | 700 |
|---|
| 2025.10.20 | ₩61,641 | ₩61,654 | ₩61,581 | ₩61,581 | -0.10% | 8.6천 |
|---|
| 2025.10.17 | ₩61,520 | ₩61,574 | ₩61,520 | ₩61,541 | +0.03% | 4.6천 |
|---|
| 2025.10.16 | ₩61,360 | ₩61,520 | ₩61,360 | ₩61,520 | +0.26% | 6.1천 |
|---|
| 2025.10.15 | ₩61,360 | ₩61,360 | ₩61,287 | ₩61,287 | -0.12% | 7.3천 |
|---|
| 2025.10.14 | ₩61,280 | ₩61,307 | ₩61,253 | ₩61,268 | -0.02% | 1.4만 |
|---|
| 2025.10.13 | ₩61,166 | ₩61,224 | ₩61,013 | ₩61,224 | +0.09% | 1.3만 |
|---|
| 2025.10.10 | ₩61,227 | ₩61,280 | ₩60,999 | ₩60,999 | -0.37% | 2.5만 |
|---|