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 | ₩57,375 | ₩57,509 | ₩57,242 | ₩57,375 | 0.00% | 6.3만 |
| 2026.10.08 | ₩56,895 | ₩57,255 | ₩56,815 | ₩57,215 | +0.56% | 4.4만 |
| 2026.10.07 | ₩56,921 | ₩57,155 | ₩56,921 | ₩57,028 | +0.19% | 6.9만 |
| 2026.10.06 | ₩57,188 | ₩57,482 | ₩56,775 | ₩57,349 | +0.28% | 8.4만 |
| 2026.10.05 | ₩57,162 | ₩57,509 | ₩57,068 | ₩57,429 | +0.47% | 4.5만 |
| 2026.10.02 | ₩58,043 | ₩58,076 | ₩57,082 | ₩57,188 | -1.47% | 5.9만 |
| 2026.10.01 | ₩57,375 | ₩57,843 | ₩57,375 | ₩57,629 | +0.44% | 5.8만 |
| 2026.09.30 | ₩56,775 | ₩57,228 | ₩56,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,028 |
| +0.45% |
| 1.7만 |
| 2026.09.29 | ₩56,761 | ₩56,761 | ₩56,347 | ₩56,407 | -0.62% | 6.4만 |
|---|
| 2026.09.28 | ₩57,002 | ₩57,002 | ₩56,488 | ₩56,721 | -0.49% | 4.8만 |
|---|
| 2026.09.25 | ₩57,482 | ₩57,482 | ₩57,028 | ₩57,115 | -0.64% | 5.5만 |
|---|
| 2026.09.24 | ₩57,582 | ₩57,856 | ₩57,068 | ₩57,402 | -0.31% | 10.4만 |
|---|
| 2026.09.23 | ₩57,869 | ₩57,869 | ₩57,455 | ₩57,762 | -0.18% | 5.3만 |
|---|
| 2026.09.22 | ₩58,083 | ₩58,096 | ₩57,976 | ₩58,020 | -0.11% | 1.3만 |
|---|
| 2026.09.21 | ₩58,290 | ₩58,299 | ₩57,949 | ₩58,089 | -0.34% | 4.8만 |
|---|
| 2026.09.18 | ₩58,270 | ₩58,270 | ₩58,004 | ₩58,188 | -0.14% | 1.1만 |
|---|
| 2026.09.17 | ₩58,457 | ₩58,457 | ₩58,203 | ₩58,283 | -0.30% | 2.3만 |
|---|
| 2026.09.16 | ₩58,376 | ₩58,376 | ₩58,056 | ₩58,089 | -0.49% | 1.9만 |
|---|
| 2026.09.15 | ₩58,256 | ₩58,363 | ₩58,124 | ₩58,156 | -0.17% | 3.3만 |
|---|
| 2026.09.14 | ₩58,390 | ₩58,737 | ₩58,270 | ₩58,336 | -0.09% | 8만 |
|---|
| 2026.09.11 | ₩58,457 | ₩58,770 | ₩58,363 | ₩58,443 | -0.02% | 4.4만 |
|---|
| 2026.09.10 | ₩58,336 | ₩58,363 | ₩58,203 | ₩58,230 | -0.18% | 3.3만 |
|---|
| 2026.09.09 | ₩59,151 | ₩59,164 | ₩58,690 | ₩58,690 | -0.78% | 1.3만 |
|---|
| 2026.09.08 | ₩58,991 | ₩59,201 | ₩58,957 | ₩59,051 | +0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩59,097 | ₩59,231 | ₩59,077 | ₩59,120 | +0.04% | 2.1만 |
|---|
| 2026.09.03 | ₩59,444 | ₩59,464 | ₩59,250 | ₩59,250 | -0.33% | 1만 |
|---|
| 2026.09.02 | ₩59,471 | ₩59,498 | ₩59,344 | ₩59,351 | -0.20% | 2.2만 |
|---|
| 2026.09.01 | ₩59,658 | ₩59,665 | ₩59,311 | ₩59,391 | -0.45% | 1.5만 |
|---|
| 2026.08.31 | ₩59,751 | ₩59,832 | ₩59,591 | ₩59,731 | -0.03% | 5.6만 |
|---|
| 2026.08.28 | ₩60,059 | ₩60,059 | ₩59,978 | ₩59,998 | -0.10% | 4천 |
|---|
| 2026.08.27 | ₩60,152 | ₩60,152 | ₩60,032 | ₩60,072 | -0.13% | 6천 |
|---|
| 2026.08.26 | ₩60,325 | ₩60,325 | ₩60,152 | ₩60,192 | -0.22% | 3.2천 |
|---|
| 2026.08.25 | ₩60,325 | ₩60,325 | ₩60,292 | ₩60,299 | -0.04% | 1.3천 |
|---|
| 2026.08.24 | ₩60,285 | ₩60,311 | ₩60,112 | ₩60,125 | -0.27% | 5.5천 |
|---|
| 2026.08.21 | ₩60,259 | ₩60,285 | ₩60,192 | ₩60,219 | -0.07% | 1.1만 |
|---|
| 2026.08.20 | ₩60,179 | ₩60,325 | ₩60,099 | ₩60,292 | +0.19% | 1.3만 |
|---|
| 2026.08.19 | ₩60,312 | ₩60,379 | ₩60,165 | ₩60,305 | -0.01% | 2.8만 |
|---|
| 2026.08.18 | ₩60,205 | ₩60,205 | ₩60,018 | ₩60,018 | -0.31% | 1.8만 |
|---|
| 2026.08.17 | ₩60,739 | ₩60,753 | ₩60,285 | ₩60,419 | -0.53% | 5.2만 |
|---|
| 2026.08.14 | ₩60,920 | ₩60,920 | ₩60,646 | ₩60,739 | -0.30% | 8.5천 |
|---|
| 2026.08.13 | ₩60,933 | ₩60,960 | ₩60,859 | ₩60,859 | -0.12% | 5.9천 |
|---|
| 2026.08.12 | ₩60,980 | ₩60,980 | ₩60,739 | ₩60,786 | -0.32% | 1.5만 |
|---|
| 2026.08.11 | ₩60,859 | ₩60,859 | ₩60,726 | ₩60,819 | -0.07% | 1.4만 |
|---|
| 2026.08.10 | ₩60,846 | ₩60,846 | ₩60,726 | ₩60,806 | -0.07% | 1.7만 |
|---|
| 2026.08.07 | ₩60,739 | ₩60,833 | ₩60,699 | ₩60,779 | +0.07% | 3.2만 |
|---|
| 2026.08.06 | ₩60,639 | ₩60,699 | ₩60,432 | ₩60,526 | -0.19% | 6.4만 |
|---|
| 2026.08.05 | ₩60,673 | ₩60,900 | ₩60,646 | ₩60,833 | +0.26% | 2.3만 |
|---|
| 2026.08.04 | ₩60,726 | ₩60,806 | ₩60,592 | ₩60,646 | -0.13% | 9.3만 |
|---|
| 2026.08.03 | ₩60,699 | ₩60,699 | ₩60,512 | ₩60,626 | -0.12% | 7.7천 |
|---|
| 2026.07.31 | ₩60,539 | ₩60,713 | ₩60,539 | ₩60,599 | +0.10% | 4.7천 |
|---|
| 2026.07.30 | ₩60,659 | ₩60,719 | ₩60,559 | ₩60,719 | +0.10% | 1.4만 |
|---|
| 2026.07.29 | ₩60,966 | ₩61,073 | ₩60,846 | ₩60,846 | -0.20% | 1.6만 |
|---|
| 2026.07.28 | ₩60,846 | ₩60,933 | ₩60,846 | ₩60,930 | +0.14% | 4.3천 |
|---|
| 2026.07.27 | ₩60,753 | ₩60,819 | ₩60,713 | ₩60,777 | +0.04% | 4.5만 |
|---|
| 2026.07.24 | ₩60,539 | ₩60,659 | ₩60,272 | ₩60,459 | -0.13% | 1.8만 |
|---|
| 2026.07.23 | ₩60,592 | ₩60,766 | ₩60,359 | ₩60,359 | -0.39% | 1.7만 |
|---|
| 2026.07.22 | ₩61,046 | ₩61,046 | ₩60,953 | ₩60,993 | -0.09% | 4만 |
|---|
| 2026.07.21 | ₩61,175 | ₩61,175 | ₩61,073 | ₩61,113 | -0.10% | 4.5천 |
|---|
| 2026.07.20 | ₩61,308 | ₩61,327 | ₩61,193 | ₩61,193 | -0.19% | 9.3천 |
|---|
| 2026.07.17 | ₩61,207 | ₩61,340 | ₩61,113 | ₩61,287 | +0.13% | 2.1만 |
|---|
| 2026.07.16 | ₩61,367 | ₩61,367 | ₩61,193 | ₩61,260 | -0.17% | 1.2만 |
|---|
| 2026.07.15 | ₩61,634 | ₩61,687 | ₩61,367 | ₩61,460 | -0.28% | 1.6만 |
|---|
| 2026.07.14 | ₩61,620 | ₩61,687 | ₩61,574 | ₩61,628 | +0.01% | 7.5천 |
|---|
| 2026.07.13 | ₩61,767 | ₩61,901 | ₩61,654 | ₩61,654 | -0.18% | 3.9만 |
|---|
| 2026.07.10 | ₩61,741 | ₩61,767 | ₩61,727 | ₩61,741 | 0.00% | 6.5천 |
|---|
| 2026.07.09 | ₩61,794 | ₩61,821 | ₩61,754 | ₩61,781 | -0.02% | 6.9천 |
|---|
| 2026.07.08 | ₩61,807 | ₩61,954 | ₩61,708 | ₩61,767 | -0.06% | 1.3만 |
|---|
| 2026.07.07 | ₩61,927 | ₩61,967 | ₩61,901 | ₩61,914 | -0.02% | 3.7천 |
|---|
| 2026.07.06 | ₩62,161 | ₩62,248 | ₩62,141 | ₩62,248 | +0.14% | 2.5천 |
|---|
| 2026.07.02 | ₩62,234 | ₩62,234 | ₩62,154 | ₩62,217 | -0.03% | 4만 |
|---|
| 2026.07.01 | ₩62,101 | ₩62,174 | ₩62,021 | ₩62,174 | +0.12% | 1.7천 |
|---|
| 2026.06.30 | ₩62,121 | ₩62,188 | ₩62,114 | ₩62,188 | +0.11% | 5.8천 |
|---|
| 2026.06.29 | ₩62,114 | ₩62,161 | ₩62,048 | ₩62,161 | +0.08% | 8.1천 |
|---|
| 2026.06.26 | ₩62,101 | ₩62,141 | ₩61,987 | ₩62,125 | +0.04% | 7.4천 |
|---|
| 2026.06.25 | ₩62,101 | ₩62,114 | ₩62,074 | ₩62,101 | 0.00% | 2천 |
|---|
| 2026.06.24 | ₩62,048 | ₩62,097 | ₩62,048 | ₩62,084 | +0.06% | 2.3천 |
|---|
| 2026.06.23 | ₩62,034 | ₩62,082 | ₩62,001 | ₩62,001 | -0.05% | 2.4천 |
|---|
| 2026.06.22 | ₩62,037 | ₩62,061 | ₩61,961 | ₩62,048 | +0.02% | 5.4천 |
|---|
| 2026.06.18 | ₩62,048 | ₩62,054 | ₩62,028 | ₩62,028 | -0.03% | 1.4천 |
|---|
| 2026.06.17 | ₩62,007 | ₩62,021 | ₩61,887 | ₩61,887 | -0.19% | 4.2천 |
|---|
| 2026.06.16 | ₩61,907 | ₩61,967 | ₩61,907 | ₩61,967 | +0.10% | 8만 |
|---|
| 2026.06.15 | ₩61,954 | ₩61,981 | ₩61,881 | ₩61,921 | -0.05% | 2.4만 |
|---|
| 2026.06.12 | ₩61,867 | ₩61,901 | ₩61,827 | ₩61,871 | +0.01% | 8천 |
|---|
| 2026.06.11 | ₩61,847 | ₩61,994 | ₩61,687 | ₩61,941 | +0.15% | 3.5천 |
|---|
| 2026.06.10 | ₩61,927 | ₩61,927 | ₩61,821 | ₩61,841 | -0.14% | 5.7천 |
|---|
| 2026.06.09 | ₩61,941 | ₩62,007 | ₩61,934 | ₩61,967 | +0.04% | 1.3천 |
|---|
| 2026.06.08 | ₩61,941 | ₩61,941 | ₩61,834 | ₩61,901 | -0.06% | 7.2천 |
|---|
| 2026.06.05 | ₩61,751 | ₩61,994 | ₩61,751 | ₩61,894 | +0.23% | 6.9천 |
|---|
| 2026.06.04 | ₩61,887 | ₩61,954 | ₩61,881 | ₩61,947 | +0.10% | 2.8만 |
|---|
| 2026.06.03 | ₩61,987 | ₩62,114 | ₩61,973 | ₩62,041 | +0.09% | 3천 |
|---|
| 2026.06.02 | ₩62,001 | ₩62,034 | ₩61,981 | ₩62,001 | 0.00% | 4.8천 |
|---|
| 2026.06.01 | ₩61,821 | ₩61,934 | ₩61,767 | ₩61,909 | +0.14% | 7.5천 |
|---|
| 2026.05.29 | ₩61,861 | ₩61,921 | ₩61,807 | ₩61,894 | +0.05% | 1.4만 |
|---|
| 2026.05.28 | ₩61,741 | ₩61,847 | ₩61,727 | ₩61,807 | +0.11% | 7.8천 |
|---|
| 2026.05.27 | ₩61,660 | ₩61,807 | ₩61,540 | ₩61,564 | -0.16% | 2.9만 |
|---|
| 2026.05.26 | ₩61,567 | ₩61,727 | ₩61,567 | ₩61,667 | +0.16% | 1.2만 |
|---|
| 2026.05.22 | ₩61,380 | ₩61,393 | ₩61,287 | ₩61,287 | -0.15% | 1.6만 |
|---|
| 2026.05.21 | ₩61,207 | ₩61,273 | ₩61,166 | ₩61,273 | +0.11% | 2.8만 |
|---|
| 2026.05.20 | ₩61,066 | ₩61,247 | ₩61,033 | ₩61,213 | +0.24% | 6.5천 |
|---|
| 2026.05.19 | ₩61,146 | ₩61,166 | ₩60,980 | ₩61,093 | -0.09% | 3.3천 |
|---|
| 2026.05.18 | ₩61,300 | ₩61,313 | ₩61,180 | ₩61,180 | -0.20% | 1.5만 |
|---|
| 2026.05.15 | ₩61,287 | ₩61,300 | ₩61,213 | ₩61,227 | -0.10% | 7.2천 |
|---|
| 2026.05.14 | ₩61,647 | ₩61,680 | ₩61,647 | ₩61,674 | +0.04% | 9.6천 |
|---|
| 2026.05.13 | ₩61,607 | ₩61,607 | ₩61,540 | ₩61,582 | -0.04% | 1.7만 |
|---|
| 2026.05.12 | ₩61,707 | ₩61,727 | ₩61,647 | ₩61,700 | -0.01% | 2.8천 |
|---|
| 2026.05.11 | ₩61,861 | ₩61,861 | ₩61,787 | ₩61,794 | -0.11% | 7.4천 |
|---|
| 2026.05.08 | ₩61,941 | ₩61,941 | ₩61,754 | ₩61,854 | -0.14% | 1.2만 |
|---|
| 2026.05.07 | ₩61,874 | ₩61,874 | ₩61,794 | ₩61,821 | -0.09% | 8.7천 |
|---|
| 2026.05.06 | ₩61,821 | ₩61,854 | ₩61,821 | ₩61,854 | +0.05% | 6천 |
|---|
| 2026.05.05 | ₩61,861 | ₩61,914 | ₩61,861 | ₩61,874 | +0.02% | 1.1만 |
|---|
| 2026.05.04 | ₩61,861 | ₩61,914 | ₩61,794 | ₩61,867 | +0.01% | 1.8만 |
|---|
| 2026.05.01 | ₩61,941 | ₩61,954 | ₩61,854 | ₩61,901 | -0.06% | 5.1천 |
|---|
| 2026.04.30 | ₩61,874 | ₩61,954 | ₩61,834 | ₩61,914 | +0.06% | 1.4만 |
|---|
| 2026.04.29 | ₩61,927 | ₩61,954 | ₩61,861 | ₩61,894 | -0.05% | 1.5만 |
|---|
| 2026.04.28 | ₩61,994 | ₩62,048 | ₩61,954 | ₩62,021 | +0.04% | 7.9천 |
|---|
| 2026.04.27 | ₩62,048 | ₩62,114 | ₩62,034 | ₩62,081 | +0.05% | 1.3만 |
|---|
| 2026.04.24 | ₩62,021 | ₩62,074 | ₩61,994 | ₩62,028 | +0.01% | 6.3천 |
|---|
| 2026.04.23 | ₩62,101 | ₩62,101 | ₩61,847 | ₩62,007 | -0.15% | 1.8만 |
|---|
| 2026.04.22 | ₩61,847 | ₩61,914 | ₩61,819 | ₩61,819 | -0.05% | 2.8천 |
|---|
| 2026.04.21 | ₩61,834 | ₩61,887 | ₩61,821 | ₩61,834 | 0.00% | 1.4만 |
|---|
| 2026.04.20 | ₩61,834 | ₩62,088 | ₩61,821 | ₩61,881 | +0.08% | 1.2만 |
|---|
| 2026.04.17 | ₩61,781 | ₩61,887 | ₩61,781 | ₩61,841 | +0.10% | 2.3만 |
|---|
| 2026.04.16 | ₩61,674 | ₩61,694 | ₩61,674 | ₩61,680 | +0.01% | 2.2천 |
|---|
| 2026.04.15 | ₩61,474 | ₩61,700 | ₩61,474 | ₩61,680 | +0.34% | 1.3만 |
|---|
| 2026.04.14 | ₩61,714 | ₩61,994 | ₩61,660 | ₩61,714 | 0.00% | 4.1만 |
|---|
| 2026.04.13 | ₩61,607 | ₩61,834 | ₩61,474 | ₩61,647 | +0.07% | 1.8만 |
|---|
| 2026.04.10 | ₩61,614 | ₩61,647 | ₩61,514 | ₩61,547 | -0.11% | 1.1만 |
|---|
| 2026.04.09 | ₩61,500 | ₩61,874 | ₩61,500 | ₩61,727 | +0.37% | 1.4만 |
|---|
| 2026.04.08 | ₩61,734 | ₩61,781 | ₩61,487 | ₩61,516 | -0.35% | 1.2만 |
|---|
| 2026.04.07 | ₩61,100 | ₩61,287 | ₩61,100 | ₩61,251 | +0.25% | 4.4천 |
|---|
| 2026.04.06 | ₩61,353 | ₩61,420 | ₩61,300 | ₩61,360 | +0.01% | 3.9천 |
|---|
| 2026.04.02 | ₩61,313 | ₩61,363 | ₩61,273 | ₩61,363 | +0.08% | 7.8천 |
|---|
| 2026.04.01 | ₩61,287 | ₩61,393 | ₩61,193 | ₩61,220 | -0.11% | 1.2만 |
|---|
| 2026.03.31 | ₩60,973 | ₩61,273 | ₩60,973 | ₩61,136 | +0.27% | 2.5만 |
|---|
| 2026.03.30 | ₩60,833 | ₩60,873 | ₩60,713 | ₩60,802 | -0.05% | 2.9만 |
|---|
| 2026.03.27 | ₩60,806 | ₩60,846 | ₩60,592 | ₩60,647 | -0.26% | 2.6만 |
|---|
| 2026.03.26 | ₩61,086 | ₩61,086 | ₩60,913 | ₩60,914 | -0.28% | 8.8천 |
|---|
| 2026.03.25 | ₩60,993 | ₩61,086 | ₩60,859 | ₩61,053 | +0.10% | 4.8천 |
|---|
| 2026.03.24 | ₩61,233 | ₩61,233 | ₩60,940 | ₩60,953 | -0.46% | 9.4천 |
|---|
| 2026.03.23 | ₩61,193 | ₩61,393 | ₩61,193 | ₩61,292 | +0.16% | 4.1만 |
|---|
| 2026.03.20 | ₩61,674 | ₩61,674 | ₩61,173 | ₩61,173 | -0.81% | 8.6천 |
|---|
| 2026.03.19 | ₩61,807 | ₩61,807 | ₩61,654 | ₩61,660 | -0.24% | 5.1천 |
|---|
| 2026.03.18 | ₩61,927 | ₩61,967 | ₩61,847 | ₩61,861 | -0.11% | 2.7만 |
|---|
| 2026.03.17 | ₩61,907 | ₩61,914 | ₩61,895 | ₩61,907 | 0.00% | 9.5천 |
|---|
| 2026.03.16 | ₩62,034 | ₩62,034 | ₩61,778 | ₩61,901 | -0.22% | 1.1만 |
|---|
| 2026.03.13 | ₩61,741 | ₩61,847 | ₩61,741 | ₩61,821 | +0.13% | 8.8천 |
|---|
| 2026.03.12 | ₩61,914 | ₩61,927 | ₩61,720 | ₩61,720 | -0.31% | 3천 |
|---|
| 2026.03.11 | ₩62,041 | ₩62,061 | ₩61,923 | ₩61,941 | -0.16% | 1.5만 |
|---|
| 2026.03.10 | ₩62,101 | ₩62,154 | ₩62,061 | ₩62,061 | -0.06% | 2.2만 |
|---|
| 2026.03.09 | ₩62,208 | ₩62,208 | ₩62,074 | ₩62,141 | -0.11% | 1만 |
|---|
| 2026.03.06 | ₩62,194 | ₩62,194 | ₩62,068 | ₩62,189 | -0.01% | 2.3만 |
|---|
| 2026.03.05 | ₩62,221 | ₩62,254 | ₩62,154 | ₩62,254 | +0.05% | 9.4천 |
|---|
| 2026.03.04 | ₩62,395 | ₩62,488 | ₩62,381 | ₩62,464 | +0.11% | 6.9천 |
|---|
| 2026.03.03 | ₩62,555 | ₩62,555 | ₩62,301 | ₩62,448 | -0.17% | 4.5천 |
|---|
| 2026.03.02 | ₩62,808 | ₩62,822 | ₩62,715 | ₩62,748 | -0.10% | 8.7천 |
|---|
| 2026.02.27 | ₩62,889 | ₩62,929 | ₩62,875 | ₩62,905 | +0.03% | 6.6천 |
|---|
| 2026.02.26 | ₩62,768 | ₩62,875 | ₩62,768 | ₩62,875 | +0.17% | 6.9천 |
|---|
| 2026.02.25 | ₩62,782 | ₩62,808 | ₩62,768 | ₩62,788 | +0.01% | 4.6천 |
|---|
| 2026.02.24 | ₩62,675 | ₩62,807 | ₩62,675 | ₩62,768 | +0.15% | 1만 |
|---|
| 2026.02.23 | ₩62,755 | ₩62,755 | ₩62,688 | ₩62,708 | -0.07% | 8.8천 |
|---|
| 2026.02.20 | ₩62,662 | ₩62,702 | ₩62,635 | ₩62,695 | +0.05% | 4.2천 |
|---|
| 2026.02.19 | ₩62,602 | ₩62,648 | ₩62,595 | ₩62,643 | +0.07% | 6.5천 |
|---|
| 2026.02.18 | ₩62,561 | ₩62,595 | ₩62,561 | ₩62,561 | 0.00% | 7.4천 |
|---|
| 2026.02.17 | ₩62,608 | ₩62,662 | ₩62,555 | ₩62,648 | +0.06% | 3.2천 |
|---|
| 2026.02.13 | ₩62,635 | ₩62,662 | ₩62,543 | ₩62,568 | -0.11% | 1만 |
|---|
| 2026.02.12 | ₩62,461 | ₩62,568 | ₩62,435 | ₩62,541 | +0.13% | 2.8천 |
|---|
| 2026.02.11 | ₩62,408 | ₩62,448 | ₩62,381 | ₩62,401 | -0.01% | 1.4만 |
|---|
| 2026.02.10 | ₩62,481 | ₩62,541 | ₩62,461 | ₩62,475 | -0.01% | 4.9천 |
|---|
| 2026.02.09 | ₩62,475 | ₩62,475 | ₩62,355 | ₩62,440 | -0.06% | 3.6천 |
|---|
| 2026.02.06 | ₩62,341 | ₩62,355 | ₩62,288 | ₩62,315 | -0.04% | 4.8천 |
|---|
| 2026.02.05 | ₩62,315 | ₩62,355 | ₩62,295 | ₩62,335 | +0.03% | 6.1천 |
|---|
| 2026.02.04 | ₩62,395 | ₩62,475 | ₩62,395 | ₩62,428 | +0.05% | 2.1천 |
|---|
| 2026.02.03 | ₩62,288 | ₩62,395 | ₩62,288 | ₩62,395 | +0.17% | 1.8천 |
|---|
| 2026.02.02 | ₩62,368 | ₩62,373 | ₩62,274 | ₩62,348 | -0.03% | 6.9천 |
|---|
| 2026.01.30 | ₩62,301 | ₩62,315 | ₩62,288 | ₩62,301 | 0.00% | 5.7천 |
|---|
| 2026.01.29 | ₩62,168 | ₩62,281 | ₩62,168 | ₩62,266 | +0.16% | 9.3천 |
|---|
| 2026.01.28 | ₩62,168 | ₩62,288 | ₩62,168 | ₩62,248 | +0.13% | 3.4천 |
|---|
| 2026.01.27 | ₩62,128 | ₩62,194 | ₩62,121 | ₩62,190 | +0.10% | 9.1천 |
|---|
| 2026.01.26 | ₩62,141 | ₩62,154 | ₩62,069 | ₩62,108 | -0.05% | 5천 |
|---|
| 2026.01.23 | ₩62,074 | ₩62,114 | ₩62,034 | ₩62,094 | +0.03% | 8천 |
|---|
| 2026.01.22 | ₩62,007 | ₩62,074 | ₩61,981 | ₩62,045 | +0.06% | 2.3만 |
|---|
| 2026.01.21 | ₩61,914 | ₩62,034 | ₩61,879 | ₩62,034 | +0.19% | 1.8만 |
|---|
| 2026.01.20 | ₩61,927 | ₩61,954 | ₩61,847 | ₩61,907 | -0.03% | 9.1천 |
|---|
| 2026.01.16 | ₩62,128 | ₩62,194 | ₩62,074 | ₩62,108 | -0.03% | 1.4만 |
|---|
| 2026.01.15 | ₩62,181 | ₩62,181 | ₩62,148 | ₩62,157 | -0.04% | 800 |
|---|
| 2026.01.14 | ₩62,142 | ₩62,181 | ₩62,114 | ₩62,148 | +0.01% | 2.1만 |
|---|
| 2026.01.13 | ₩62,088 | ₩62,128 | ₩62,061 | ₩62,094 | +0.01% | 1.1만 |
|---|
| 2026.01.12 | ₩62,048 | ₩62,114 | ₩62,048 | ₩62,081 | +0.05% | 7.8천 |
|---|
| 2026.01.09 | ₩62,001 | ₩62,114 | ₩61,994 | ₩62,096 | +0.15% | 5.4천 |
|---|
| 2026.01.08 | ₩61,981 | ₩62,034 | ₩61,967 | ₩62,001 | +0.03% | 7.3천 |
|---|
| 2026.01.07 | ₩61,954 | ₩62,021 | ₩61,941 | ₩61,987 | +0.05% | 1.5만 |
|---|
| 2026.01.06 | ₩61,821 | ₩61,887 | ₩61,801 | ₩61,887 | +0.11% | 5.8천 |
|---|
| 2026.01.05 | ₩61,927 | ₩61,947 | ₩61,754 | ₩61,754 | -0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩61,807 | ₩61,847 | ₩61,761 | ₩61,821 | +0.02% | 9.1천 |
|---|
| 2025.12.31 | ₩61,700 | ₩61,778 | ₩61,700 | ₩61,727 | +0.04% | 7천 |
|---|
| 2025.12.30 | ₩61,781 | ₩61,781 | ₩61,687 | ₩61,687 | -0.15% | 1만 |
|---|
| 2025.12.29 | ₩61,699 | ₩61,807 | ₩61,647 | ₩61,807 | +0.18% | 1.9만 |
|---|
| 2025.12.26 | ₩61,660 | ₩61,664 | ₩61,567 | ₩61,580 | -0.13% | 4.1천 |
|---|
| 2025.12.24 | ₩61,620 | ₩61,620 | ₩61,567 | ₩61,594 | -0.04% | 3.6천 |
|---|
| 2025.12.23 | ₩61,540 | ₩61,607 | ₩61,527 | ₩61,587 | +0.08% | 1.2만 |
|---|
| 2025.12.22 | ₩61,554 | ₩61,594 | ₩61,554 | ₩61,567 | +0.02% | 7.5천 |
|---|
| 2025.12.19 | ₩61,433 | ₩61,554 | ₩61,420 | ₩61,554 | +0.20% | 3.8만 |
|---|
| 2025.12.18 | ₩61,500 | ₩61,514 | ₩61,327 | ₩61,400 | -0.16% | 1.6만 |
|---|
| 2025.12.17 | ₩61,300 | ₩61,327 | ₩61,235 | ₩61,327 | +0.04% | 1만 |
|---|
| 2025.12.16 | ₩61,060 | ₩61,220 | ₩61,033 | ₩61,220 | +0.26% | 1.4만 |
|---|
| 2025.12.15 | ₩61,193 | ₩61,340 | ₩61,193 | ₩61,300 | +0.17% | 1.2만 |
|---|
| 2025.12.12 | ₩61,113 | ₩61,220 | ₩61,086 | ₩61,220 | +0.17% | 1.9만 |
|---|
| 2025.12.11 | ₩61,260 | ₩61,393 | ₩61,179 | ₩61,233 | -0.04% | 1.8만 |
|---|
| 2025.12.10 | ₩61,207 | ₩61,207 | ₩61,100 | ₩61,160 | -0.08% | 7천 |
|---|
| 2025.12.09 | ₩61,260 | ₩61,273 | ₩61,247 | ₩61,247 | -0.02% | 2.8만 |
|---|
| 2025.12.08 | ₩61,260 | ₩61,300 | ₩61,046 | ₩61,200 | -0.10% | 2.8만 |
|---|
| 2025.12.05 | ₩60,940 | ₩61,280 | ₩60,940 | ₩61,280 | +0.56% | 4.5천 |
|---|
| 2025.12.04 | ₩61,191 | ₩61,260 | ₩61,191 | ₩61,240 | +0.08% | 2.3천 |
|---|
| 2025.12.03 | ₩61,353 | ₩61,353 | ₩61,233 | ₩61,240 | -0.18% | 5.6천 |
|---|
| 2025.12.02 | ₩61,233 | ₩61,247 | ₩61,168 | ₩61,233 | 0.00% | 3천 |
|---|
| 2025.12.01 | ₩61,380 | ₩61,380 | ₩61,251 | ₩61,260 | -0.20% | 900 |
|---|
| 2025.11.28 | ₩61,514 | ₩61,548 | ₩61,514 | ₩61,548 | +0.06% | 2.2천 |
|---|
| 2025.11.26 | ₩61,454 | ₩61,580 | ₩61,454 | ₩61,547 | +0.15% | 2.3천 |
|---|
| 2025.11.25 | ₩61,433 | ₩61,540 | ₩61,313 | ₩61,440 | +0.01% | 1.2만 |
|---|
| 2025.11.24 | ₩61,380 | ₩61,540 | ₩61,340 | ₩61,495 | +0.19% | 1.8만 |
|---|
| 2025.11.21 | ₩61,355 | ₩61,420 | ₩61,340 | ₩61,367 | +0.02% | 3.9천 |
|---|
| 2025.11.20 | ₩61,327 | ₩61,380 | ₩61,313 | ₩61,320 | -0.01% | 3.5천 |
|---|
| 2025.11.19 | ₩61,353 | ₩61,353 | ₩61,140 | ₩61,223 | -0.21% | 2.3천 |
|---|
| 2025.11.18 | ₩61,353 | ₩61,439 | ₩61,260 | ₩61,300 | -0.09% | 4.2천 |
|---|
| 2025.11.17 | ₩61,273 | ₩61,420 | ₩61,220 | ₩61,220 | -0.09% | 1.9만 |
|---|
| 2025.11.14 | ₩61,327 | ₩61,327 | ₩61,086 | ₩61,120 | -0.34% | 1.6천 |
|---|
| 2025.11.13 | ₩61,273 | ₩61,287 | ₩61,200 | ₩61,213 | -0.10% | 3.6천 |
|---|
| 2025.11.12 | ₩61,380 | ₩61,380 | ₩61,140 | ₩61,280 | -0.16% | 7.7천 |
|---|
| 2025.11.11 | ₩61,327 | ₩61,387 | ₩61,300 | ₩61,387 | +0.10% | 6.6천 |
|---|
| 2025.11.10 | ₩61,046 | ₩61,273 | ₩61,046 | ₩61,233 | +0.31% | 1.4만 |
|---|
| 2025.11.07 | ₩61,313 | ₩61,327 | ₩61,213 | ₩61,213 | -0.16% | 5.7천 |
|---|
| 2025.11.06 | ₩61,247 | ₩61,347 | ₩61,046 | ₩61,227 | -0.03% | 7.9천 |
|---|
| 2025.11.05 | ₩61,220 | ₩61,220 | ₩61,100 | ₩61,106 | -0.19% | 5.1천 |
|---|
| 2025.11.04 | ₩61,260 | ₩61,300 | ₩61,256 | ₩61,267 | +0.01% | 1.4천 |
|---|
| 2025.11.03 | ₩61,140 | ₩61,413 | ₩61,006 | ₩61,347 | +0.34% | 2.5만 |
|---|
| 2025.10.31 | ₩61,407 | ₩61,460 | ₩61,407 | ₩61,443 | +0.06% | 1.1천 |
|---|
| 2025.10.30 | ₩61,300 | ₩61,514 | ₩61,300 | ₩61,413 | +0.19% | 4.5천 |
|---|
| 2025.10.29 | ₩61,647 | ₩61,674 | ₩61,567 | ₩61,568 | -0.13% | 7.8천 |
|---|
| 2025.10.28 | ₩61,727 | ₩61,781 | ₩61,667 | ₩61,667 | -0.10% | 3.3천 |
|---|
| 2025.10.27 | ₩61,647 | ₩61,794 | ₩61,647 | ₩61,741 | +0.15% | 1.3만 |
|---|
| 2025.10.24 | ₩61,727 | ₩61,741 | ₩61,640 | ₩61,640 | -0.14% | 1.6천 |
|---|
| 2025.10.23 | ₩61,607 | ₩61,714 | ₩61,554 | ₩61,607 | 0.00% | 1만 |
|---|
| 2025.10.22 | ₩61,607 | ₩61,741 | ₩61,607 | ₩61,634 | +0.04% | 9.4천 |
|---|
| 2025.10.21 | ₩61,594 | ₩61,607 | ₩61,594 | ₩61,594 | 0.00% | 700 |
|---|
| 2025.10.20 | ₩61,594 | ₩61,607 | ₩61,534 | ₩61,534 | -0.10% | 8.6천 |
|---|
| 2025.10.17 | ₩61,474 | ₩61,527 | ₩61,474 | ₩61,494 | +0.03% | 4.6천 |
|---|
| 2025.10.16 | ₩61,313 | ₩61,474 | ₩61,313 | ₩61,474 | +0.26% | 6.1천 |
|---|
| 2025.10.15 | ₩61,313 | ₩61,313 | ₩61,240 | ₩61,240 | -0.12% | 7.3천 |
|---|
| 2025.10.14 | ₩61,233 | ₩61,260 | ₩61,207 | ₩61,221 | -0.02% | 1.4만 |
|---|
| 2025.10.13 | ₩61,120 | ₩61,177 | ₩60,966 | ₩61,177 | +0.09% | 1.3만 |
|---|
| 2025.10.10 | ₩61,180 | ₩61,233 | ₩60,953 | ₩60,953 | -0.37% | 2.5만 |
|---|