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 | ₩57,433 | ₩57,567 | ₩57,300 | ₩57,433 | 0.00% | 6.3만 |
| 2026.10.08 | ₩56,952 | ₩57,313 | ₩56,872 | ₩57,273 | +0.56% | 4.4만 |
| 2026.10.07 | ₩56,979 | ₩57,213 | ₩56,979 | ₩57,086 | +0.19% | 6.9만 |
| 2026.10.06 | ₩57,246 | ₩57,540 | ₩56,832 | ₩57,407 | +0.28% | 8.4만 |
| 2026.10.05 | ₩57,220 | ₩57,567 | ₩57,126 | ₩57,487 | +0.47% | 4.5만 |
| 2026.10.02 | ₩58,101 | ₩58,135 | ₩57,139 | ₩57,246 | -1.47% | 5.9만 |
| 2026.10.01 | ₩57,433 | ₩57,901 | ₩57,433 | ₩57,687 | +0.44% | 5.8만 |
| 2026.09.30 | ₩56,832 | ₩57,286 | ₩56,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,086 |
| +0.45% |
| 1.7만 |
| 2026.09.29 | ₩56,819 | ₩56,819 | ₩56,404 | ₩56,465 | -0.62% | 6.4만 |
|---|
| 2026.09.28 | ₩57,059 | ₩57,059 | ₩56,545 | ₩56,779 | -0.49% | 4.8만 |
|---|
| 2026.09.25 | ₩57,540 | ₩57,540 | ₩57,086 | ₩57,173 | -0.64% | 5.5만 |
|---|
| 2026.09.24 | ₩57,640 | ₩57,914 | ₩57,126 | ₩57,460 | -0.31% | 10.4만 |
|---|
| 2026.09.23 | ₩57,928 | ₩57,928 | ₩57,513 | ₩57,821 | -0.18% | 5.3만 |
|---|
| 2026.09.22 | ₩58,142 | ₩58,155 | ₩58,035 | ₩58,079 | -0.11% | 1.3만 |
|---|
| 2026.09.21 | ₩58,349 | ₩58,358 | ₩58,008 | ₩58,148 | -0.34% | 4.8만 |
|---|
| 2026.09.18 | ₩58,329 | ₩58,329 | ₩58,063 | ₩58,247 | -0.14% | 1.1만 |
|---|
| 2026.09.17 | ₩58,516 | ₩58,516 | ₩58,262 | ₩58,342 | -0.30% | 2.3만 |
|---|
| 2026.09.16 | ₩58,436 | ₩58,436 | ₩58,115 | ₩58,148 | -0.49% | 1.9만 |
|---|
| 2026.09.15 | ₩58,315 | ₩58,422 | ₩58,183 | ₩58,215 | -0.17% | 3.3만 |
|---|
| 2026.09.14 | ₩58,449 | ₩58,796 | ₩58,329 | ₩58,395 | -0.09% | 8만 |
|---|
| 2026.09.11 | ₩58,516 | ₩58,830 | ₩58,422 | ₩58,502 | -0.02% | 4.4만 |
|---|
| 2026.09.10 | ₩58,395 | ₩58,422 | ₩58,262 | ₩58,289 | -0.18% | 3.3만 |
|---|
| 2026.09.09 | ₩59,211 | ₩59,224 | ₩58,750 | ₩58,750 | -0.78% | 1.3만 |
|---|
| 2026.09.08 | ₩59,050 | ₩59,261 | ₩59,017 | ₩59,110 | +0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩59,157 | ₩59,291 | ₩59,137 | ₩59,180 | +0.04% | 2.1만 |
|---|
| 2026.09.03 | ₩59,505 | ₩59,525 | ₩59,309 | ₩59,309 | -0.33% | 1만 |
|---|
| 2026.09.02 | ₩59,531 | ₩59,558 | ₩59,404 | ₩59,411 | -0.20% | 2.2만 |
|---|
| 2026.09.01 | ₩59,718 | ₩59,725 | ₩59,371 | ₩59,451 | -0.45% | 1.5만 |
|---|
| 2026.08.31 | ₩59,812 | ₩59,892 | ₩59,652 | ₩59,792 | -0.03% | 5.6만 |
|---|
| 2026.08.28 | ₩60,119 | ₩60,119 | ₩60,039 | ₩60,059 | -0.10% | 4천 |
|---|
| 2026.08.27 | ₩60,213 | ₩60,213 | ₩60,093 | ₩60,133 | -0.13% | 6천 |
|---|
| 2026.08.26 | ₩60,386 | ₩60,386 | ₩60,213 | ₩60,253 | -0.22% | 3.2천 |
|---|
| 2026.08.25 | ₩60,386 | ₩60,386 | ₩60,353 | ₩60,360 | -0.04% | 1.3천 |
|---|
| 2026.08.24 | ₩60,346 | ₩60,372 | ₩60,173 | ₩60,186 | -0.27% | 5.5천 |
|---|
| 2026.08.21 | ₩60,320 | ₩60,346 | ₩60,253 | ₩60,280 | -0.07% | 1.1만 |
|---|
| 2026.08.20 | ₩60,240 | ₩60,386 | ₩60,159 | ₩60,353 | +0.19% | 1.3만 |
|---|
| 2026.08.19 | ₩60,373 | ₩60,440 | ₩60,226 | ₩60,366 | -0.01% | 2.8만 |
|---|
| 2026.08.18 | ₩60,266 | ₩60,266 | ₩60,079 | ₩60,079 | -0.31% | 1.8만 |
|---|
| 2026.08.17 | ₩60,801 | ₩60,814 | ₩60,346 | ₩60,480 | -0.53% | 5.2만 |
|---|
| 2026.08.14 | ₩60,981 | ₩60,981 | ₩60,707 | ₩60,801 | -0.30% | 8.5천 |
|---|
| 2026.08.13 | ₩60,995 | ₩61,021 | ₩60,921 | ₩60,921 | -0.12% | 5.9천 |
|---|
| 2026.08.12 | ₩61,041 | ₩61,041 | ₩60,801 | ₩60,848 | -0.32% | 1.5만 |
|---|
| 2026.08.11 | ₩60,921 | ₩60,921 | ₩60,787 | ₩60,881 | -0.07% | 1.4만 |
|---|
| 2026.08.10 | ₩60,908 | ₩60,908 | ₩60,787 | ₩60,868 | -0.07% | 1.7만 |
|---|
| 2026.08.07 | ₩60,801 | ₩60,894 | ₩60,761 | ₩60,841 | +0.07% | 3.2만 |
|---|
| 2026.08.06 | ₩60,701 | ₩60,761 | ₩60,493 | ₩60,587 | -0.19% | 6.4만 |
|---|
| 2026.08.05 | ₩60,734 | ₩60,961 | ₩60,707 | ₩60,894 | +0.26% | 2.3만 |
|---|
| 2026.08.04 | ₩60,787 | ₩60,868 | ₩60,654 | ₩60,707 | -0.13% | 9.3만 |
|---|
| 2026.08.03 | ₩60,761 | ₩60,761 | ₩60,574 | ₩60,687 | -0.12% | 7.7천 |
|---|
| 2026.07.31 | ₩60,600 | ₩60,774 | ₩60,600 | ₩60,660 | +0.10% | 4.7천 |
|---|
| 2026.07.30 | ₩60,721 | ₩60,781 | ₩60,620 | ₩60,781 | +0.10% | 1.4만 |
|---|
| 2026.07.29 | ₩61,028 | ₩61,135 | ₩60,908 | ₩60,908 | -0.20% | 1.6만 |
|---|
| 2026.07.28 | ₩60,908 | ₩60,995 | ₩60,908 | ₩60,992 | +0.14% | 4.3천 |
|---|
| 2026.07.27 | ₩60,814 | ₩60,881 | ₩60,774 | ₩60,838 | +0.04% | 4.5만 |
|---|
| 2026.07.24 | ₩60,600 | ₩60,721 | ₩60,333 | ₩60,520 | -0.13% | 1.8만 |
|---|
| 2026.07.23 | ₩60,654 | ₩60,827 | ₩60,420 | ₩60,420 | -0.39% | 1.7만 |
|---|
| 2026.07.22 | ₩61,108 | ₩61,108 | ₩61,015 | ₩61,055 | -0.09% | 4만 |
|---|
| 2026.07.21 | ₩61,236 | ₩61,236 | ₩61,135 | ₩61,175 | -0.10% | 4.5천 |
|---|
| 2026.07.20 | ₩61,370 | ₩61,389 | ₩61,255 | ₩61,255 | -0.19% | 9.3천 |
|---|
| 2026.07.17 | ₩61,268 | ₩61,402 | ₩61,175 | ₩61,349 | +0.13% | 2.1만 |
|---|
| 2026.07.16 | ₩61,429 | ₩61,429 | ₩61,255 | ₩61,322 | -0.17% | 1.2만 |
|---|
| 2026.07.15 | ₩61,696 | ₩61,749 | ₩61,429 | ₩61,522 | -0.28% | 1.6만 |
|---|
| 2026.07.14 | ₩61,683 | ₩61,749 | ₩61,636 | ₩61,691 | +0.01% | 7.5천 |
|---|
| 2026.07.13 | ₩61,830 | ₩61,963 | ₩61,716 | ₩61,716 | -0.18% | 3.9만 |
|---|
| 2026.07.10 | ₩61,803 | ₩61,830 | ₩61,790 | ₩61,803 | 0.00% | 6.5천 |
|---|
| 2026.07.09 | ₩61,856 | ₩61,883 | ₩61,816 | ₩61,843 | -0.02% | 6.9천 |
|---|
| 2026.07.08 | ₩61,870 | ₩62,017 | ₩61,771 | ₩61,830 | -0.06% | 1.3만 |
|---|
| 2026.07.07 | ₩61,990 | ₩62,030 | ₩61,963 | ₩61,977 | -0.02% | 3.7천 |
|---|
| 2026.07.06 | ₩62,224 | ₩62,311 | ₩62,204 | ₩62,311 | +0.14% | 2.5천 |
|---|
| 2026.07.02 | ₩62,297 | ₩62,297 | ₩62,217 | ₩62,280 | -0.03% | 4만 |
|---|
| 2026.07.01 | ₩62,164 | ₩62,237 | ₩62,084 | ₩62,237 | +0.12% | 1.7천 |
|---|
| 2026.06.30 | ₩62,184 | ₩62,251 | ₩62,177 | ₩62,251 | +0.11% | 5.8천 |
|---|
| 2026.06.29 | ₩62,177 | ₩62,224 | ₩62,110 | ₩62,224 | +0.08% | 8.1천 |
|---|
| 2026.06.26 | ₩62,164 | ₩62,204 | ₩62,050 | ₩62,188 | +0.04% | 7.4천 |
|---|
| 2026.06.25 | ₩62,164 | ₩62,177 | ₩62,137 | ₩62,164 | 0.00% | 2천 |
|---|
| 2026.06.24 | ₩62,110 | ₩62,160 | ₩62,110 | ₩62,146 | +0.06% | 2.3천 |
|---|
| 2026.06.23 | ₩62,097 | ₩62,145 | ₩62,064 | ₩62,064 | -0.05% | 2.4천 |
|---|
| 2026.06.22 | ₩62,100 | ₩62,124 | ₩62,023 | ₩62,110 | +0.02% | 5.4천 |
|---|
| 2026.06.18 | ₩62,110 | ₩62,117 | ₩62,090 | ₩62,090 | -0.03% | 1.4천 |
|---|
| 2026.06.17 | ₩62,070 | ₩62,084 | ₩61,950 | ₩61,950 | -0.19% | 4.2천 |
|---|
| 2026.06.16 | ₩61,970 | ₩62,030 | ₩61,970 | ₩62,030 | +0.10% | 8만 |
|---|
| 2026.06.15 | ₩62,017 | ₩62,043 | ₩61,943 | ₩61,983 | -0.05% | 2.4만 |
|---|
| 2026.06.12 | ₩61,930 | ₩61,963 | ₩61,890 | ₩61,934 | +0.01% | 8천 |
|---|
| 2026.06.11 | ₩61,910 | ₩62,057 | ₩61,749 | ₩62,003 | +0.15% | 3.5천 |
|---|
| 2026.06.10 | ₩61,990 | ₩61,990 | ₩61,883 | ₩61,903 | -0.14% | 5.7천 |
|---|
| 2026.06.09 | ₩62,003 | ₩62,070 | ₩61,997 | ₩62,030 | +0.04% | 1.3천 |
|---|
| 2026.06.08 | ₩62,003 | ₩62,003 | ₩61,896 | ₩61,963 | -0.06% | 7.2천 |
|---|
| 2026.06.05 | ₩61,814 | ₩62,057 | ₩61,814 | ₩61,957 | +0.23% | 6.9천 |
|---|
| 2026.06.04 | ₩61,950 | ₩62,017 | ₩61,943 | ₩62,010 | +0.10% | 2.8만 |
|---|
| 2026.06.03 | ₩62,050 | ₩62,177 | ₩62,035 | ₩62,104 | +0.09% | 3천 |
|---|
| 2026.06.02 | ₩62,064 | ₩62,097 | ₩62,043 | ₩62,064 | 0.00% | 4.8천 |
|---|
| 2026.06.01 | ₩61,883 | ₩61,997 | ₩61,830 | ₩61,971 | +0.14% | 7.5천 |
|---|
| 2026.05.29 | ₩61,923 | ₩61,983 | ₩61,870 | ₩61,957 | +0.05% | 1.4만 |
|---|
| 2026.05.28 | ₩61,803 | ₩61,910 | ₩61,790 | ₩61,870 | +0.11% | 7.8천 |
|---|
| 2026.05.27 | ₩61,723 | ₩61,870 | ₩61,603 | ₩61,627 | -0.16% | 2.9만 |
|---|
| 2026.05.26 | ₩61,629 | ₩61,790 | ₩61,629 | ₩61,729 | +0.16% | 1.2만 |
|---|
| 2026.05.22 | ₩61,442 | ₩61,456 | ₩61,349 | ₩61,349 | -0.15% | 1.6만 |
|---|
| 2026.05.21 | ₩61,268 | ₩61,335 | ₩61,228 | ₩61,335 | +0.11% | 2.8만 |
|---|
| 2026.05.20 | ₩61,128 | ₩61,309 | ₩61,095 | ₩61,275 | +0.24% | 6.5천 |
|---|
| 2026.05.19 | ₩61,208 | ₩61,228 | ₩61,041 | ₩61,155 | -0.09% | 3.3천 |
|---|
| 2026.05.18 | ₩61,362 | ₩61,375 | ₩61,242 | ₩61,242 | -0.20% | 1.5만 |
|---|
| 2026.05.15 | ₩61,349 | ₩61,362 | ₩61,275 | ₩61,288 | -0.10% | 7.2천 |
|---|
| 2026.05.14 | ₩61,709 | ₩61,743 | ₩61,709 | ₩61,736 | +0.04% | 9.6천 |
|---|
| 2026.05.13 | ₩61,669 | ₩61,669 | ₩61,603 | ₩61,644 | -0.04% | 1.7만 |
|---|
| 2026.05.12 | ₩61,770 | ₩61,790 | ₩61,709 | ₩61,763 | -0.01% | 2.8천 |
|---|
| 2026.05.11 | ₩61,923 | ₩61,923 | ₩61,850 | ₩61,856 | -0.11% | 7.4천 |
|---|
| 2026.05.08 | ₩62,003 | ₩62,003 | ₩61,816 | ₩61,917 | -0.14% | 1.2만 |
|---|
| 2026.05.07 | ₩61,937 | ₩61,937 | ₩61,856 | ₩61,883 | -0.09% | 8.7천 |
|---|
| 2026.05.06 | ₩61,883 | ₩61,917 | ₩61,883 | ₩61,917 | +0.05% | 6천 |
|---|
| 2026.05.05 | ₩61,923 | ₩61,977 | ₩61,923 | ₩61,937 | +0.02% | 1.1만 |
|---|
| 2026.05.04 | ₩61,923 | ₩61,977 | ₩61,856 | ₩61,930 | +0.01% | 1.8만 |
|---|
| 2026.05.01 | ₩62,003 | ₩62,017 | ₩61,917 | ₩61,963 | -0.06% | 5.1천 |
|---|
| 2026.04.30 | ₩61,937 | ₩62,017 | ₩61,896 | ₩61,977 | +0.06% | 1.4만 |
|---|
| 2026.04.29 | ₩61,990 | ₩62,017 | ₩61,923 | ₩61,957 | -0.05% | 1.5만 |
|---|
| 2026.04.28 | ₩62,057 | ₩62,110 | ₩62,017 | ₩62,084 | +0.04% | 7.9천 |
|---|
| 2026.04.27 | ₩62,110 | ₩62,177 | ₩62,097 | ₩62,144 | +0.05% | 1.3만 |
|---|
| 2026.04.24 | ₩62,084 | ₩62,137 | ₩62,057 | ₩62,090 | +0.01% | 6.3천 |
|---|
| 2026.04.23 | ₩62,164 | ₩62,164 | ₩61,910 | ₩62,070 | -0.15% | 1.8만 |
|---|
| 2026.04.22 | ₩61,910 | ₩61,977 | ₩61,882 | ₩61,882 | -0.05% | 2.8천 |
|---|
| 2026.04.21 | ₩61,896 | ₩61,950 | ₩61,883 | ₩61,896 | 0.00% | 1.4만 |
|---|
| 2026.04.20 | ₩61,896 | ₩62,150 | ₩61,883 | ₩61,943 | +0.08% | 1.2만 |
|---|
| 2026.04.17 | ₩61,843 | ₩61,950 | ₩61,843 | ₩61,903 | +0.10% | 2.3만 |
|---|
| 2026.04.16 | ₩61,736 | ₩61,756 | ₩61,736 | ₩61,743 | +0.01% | 2.2천 |
|---|
| 2026.04.15 | ₩61,536 | ₩61,763 | ₩61,536 | ₩61,743 | +0.34% | 1.3만 |
|---|
| 2026.04.14 | ₩61,776 | ₩62,057 | ₩61,723 | ₩61,776 | 0.00% | 4.1만 |
|---|
| 2026.04.13 | ₩61,669 | ₩61,896 | ₩61,536 | ₩61,709 | +0.07% | 1.8만 |
|---|
| 2026.04.10 | ₩61,676 | ₩61,709 | ₩61,576 | ₩61,609 | -0.11% | 1.1만 |
|---|
| 2026.04.09 | ₩61,562 | ₩61,937 | ₩61,562 | ₩61,790 | +0.37% | 1.4만 |
|---|
| 2026.04.08 | ₩61,796 | ₩61,843 | ₩61,549 | ₩61,578 | -0.35% | 1.2만 |
|---|
| 2026.04.07 | ₩61,162 | ₩61,349 | ₩61,162 | ₩61,313 | +0.25% | 4.4천 |
|---|
| 2026.04.06 | ₩61,415 | ₩61,482 | ₩61,362 | ₩61,422 | +0.01% | 3.9천 |
|---|
| 2026.04.02 | ₩61,375 | ₩61,425 | ₩61,335 | ₩61,425 | +0.08% | 7.8천 |
|---|
| 2026.04.01 | ₩61,349 | ₩61,456 | ₩61,255 | ₩61,282 | -0.11% | 1.2만 |
|---|
| 2026.03.31 | ₩61,035 | ₩61,335 | ₩61,035 | ₩61,198 | +0.27% | 2.5만 |
|---|
| 2026.03.30 | ₩60,894 | ₩60,934 | ₩60,774 | ₩60,864 | -0.05% | 2.9만 |
|---|
| 2026.03.27 | ₩60,868 | ₩60,908 | ₩60,654 | ₩60,709 | -0.26% | 2.6만 |
|---|
| 2026.03.26 | ₩61,148 | ₩61,148 | ₩60,974 | ₩60,976 | -0.28% | 8.8천 |
|---|
| 2026.03.25 | ₩61,055 | ₩61,148 | ₩60,921 | ₩61,115 | +0.10% | 4.8천 |
|---|
| 2026.03.24 | ₩61,295 | ₩61,295 | ₩61,001 | ₩61,015 | -0.46% | 9.4천 |
|---|
| 2026.03.23 | ₩61,255 | ₩61,456 | ₩61,255 | ₩61,354 | +0.16% | 4.1만 |
|---|
| 2026.03.20 | ₩61,736 | ₩61,736 | ₩61,235 | ₩61,235 | -0.81% | 8.6천 |
|---|
| 2026.03.19 | ₩61,870 | ₩61,870 | ₩61,716 | ₩61,723 | -0.24% | 5.1천 |
|---|
| 2026.03.18 | ₩61,990 | ₩62,030 | ₩61,910 | ₩61,923 | -0.11% | 2.7만 |
|---|
| 2026.03.17 | ₩61,970 | ₩61,977 | ₩61,958 | ₩61,970 | 0.00% | 9.5천 |
|---|
| 2026.03.16 | ₩62,097 | ₩62,097 | ₩61,840 | ₩61,963 | -0.22% | 1.1만 |
|---|
| 2026.03.13 | ₩61,803 | ₩61,910 | ₩61,803 | ₩61,883 | +0.13% | 8.8천 |
|---|
| 2026.03.12 | ₩61,977 | ₩61,990 | ₩61,783 | ₩61,783 | -0.31% | 3천 |
|---|
| 2026.03.11 | ₩62,104 | ₩62,124 | ₩61,986 | ₩62,003 | -0.16% | 1.5만 |
|---|
| 2026.03.10 | ₩62,164 | ₩62,217 | ₩62,124 | ₩62,124 | -0.06% | 2.2만 |
|---|
| 2026.03.09 | ₩62,271 | ₩62,271 | ₩62,137 | ₩62,204 | -0.11% | 1만 |
|---|
| 2026.03.06 | ₩62,257 | ₩62,257 | ₩62,130 | ₩62,252 | -0.01% | 2.3만 |
|---|
| 2026.03.05 | ₩62,284 | ₩62,317 | ₩62,217 | ₩62,317 | +0.05% | 9.4천 |
|---|
| 2026.03.04 | ₩62,458 | ₩62,551 | ₩62,444 | ₩62,527 | +0.11% | 6.9천 |
|---|
| 2026.03.03 | ₩62,618 | ₩62,618 | ₩62,364 | ₩62,511 | -0.17% | 4.5천 |
|---|
| 2026.03.02 | ₩62,872 | ₩62,885 | ₩62,778 | ₩62,812 | -0.10% | 8.7천 |
|---|
| 2026.02.27 | ₩62,952 | ₩62,992 | ₩62,939 | ₩62,968 | +0.03% | 6.6천 |
|---|
| 2026.02.26 | ₩62,832 | ₩62,939 | ₩62,832 | ₩62,939 | +0.17% | 6.9천 |
|---|
| 2026.02.25 | ₩62,845 | ₩62,872 | ₩62,832 | ₩62,852 | +0.01% | 4.6천 |
|---|
| 2026.02.24 | ₩62,738 | ₩62,871 | ₩62,738 | ₩62,832 | +0.15% | 1만 |
|---|
| 2026.02.23 | ₩62,819 | ₩62,819 | ₩62,752 | ₩62,772 | -0.07% | 8.8천 |
|---|
| 2026.02.20 | ₩62,725 | ₩62,765 | ₩62,698 | ₩62,758 | +0.05% | 4.2천 |
|---|
| 2026.02.19 | ₩62,665 | ₩62,712 | ₩62,658 | ₩62,706 | +0.07% | 6.5천 |
|---|
| 2026.02.18 | ₩62,625 | ₩62,658 | ₩62,625 | ₩62,625 | 0.00% | 7.4천 |
|---|
| 2026.02.17 | ₩62,672 | ₩62,725 | ₩62,618 | ₩62,712 | +0.06% | 3.2천 |
|---|
| 2026.02.13 | ₩62,698 | ₩62,725 | ₩62,606 | ₩62,631 | -0.11% | 1만 |
|---|
| 2026.02.12 | ₩62,525 | ₩62,631 | ₩62,498 | ₩62,605 | +0.13% | 2.8천 |
|---|
| 2026.02.11 | ₩62,471 | ₩62,511 | ₩62,444 | ₩62,464 | -0.01% | 1.4만 |
|---|
| 2026.02.10 | ₩62,545 | ₩62,605 | ₩62,525 | ₩62,538 | -0.01% | 4.9천 |
|---|
| 2026.02.09 | ₩62,538 | ₩62,538 | ₩62,418 | ₩62,503 | -0.06% | 3.6천 |
|---|
| 2026.02.06 | ₩62,404 | ₩62,418 | ₩62,351 | ₩62,378 | -0.04% | 4.8천 |
|---|
| 2026.02.05 | ₩62,378 | ₩62,418 | ₩62,358 | ₩62,398 | +0.03% | 6.1천 |
|---|
| 2026.02.04 | ₩62,458 | ₩62,538 | ₩62,458 | ₩62,491 | +0.05% | 2.1천 |
|---|
| 2026.02.03 | ₩62,351 | ₩62,458 | ₩62,351 | ₩62,458 | +0.17% | 1.8천 |
|---|
| 2026.02.02 | ₩62,431 | ₩62,436 | ₩62,337 | ₩62,411 | -0.03% | 6.9천 |
|---|
| 2026.01.30 | ₩62,364 | ₩62,378 | ₩62,351 | ₩62,364 | 0.00% | 5.7천 |
|---|
| 2026.01.29 | ₩62,231 | ₩62,344 | ₩62,231 | ₩62,329 | +0.16% | 9.3천 |
|---|
| 2026.01.28 | ₩62,231 | ₩62,351 | ₩62,231 | ₩62,311 | +0.13% | 3.4천 |
|---|
| 2026.01.27 | ₩62,190 | ₩62,257 | ₩62,184 | ₩62,253 | +0.10% | 9.1천 |
|---|
| 2026.01.26 | ₩62,204 | ₩62,217 | ₩62,132 | ₩62,170 | -0.05% | 5천 |
|---|
| 2026.01.23 | ₩62,137 | ₩62,177 | ₩62,097 | ₩62,157 | +0.03% | 8천 |
|---|
| 2026.01.22 | ₩62,070 | ₩62,137 | ₩62,043 | ₩62,108 | +0.06% | 2.3만 |
|---|
| 2026.01.21 | ₩61,977 | ₩62,097 | ₩61,942 | ₩62,097 | +0.19% | 1.8만 |
|---|
| 2026.01.20 | ₩61,990 | ₩62,017 | ₩61,910 | ₩61,970 | -0.03% | 9.1천 |
|---|
| 2026.01.16 | ₩62,190 | ₩62,257 | ₩62,137 | ₩62,170 | -0.03% | 1.4만 |
|---|
| 2026.01.15 | ₩62,244 | ₩62,244 | ₩62,211 | ₩62,220 | -0.04% | 800 |
|---|
| 2026.01.14 | ₩62,205 | ₩62,244 | ₩62,177 | ₩62,211 | +0.01% | 2.1만 |
|---|
| 2026.01.13 | ₩62,150 | ₩62,190 | ₩62,124 | ₩62,157 | +0.01% | 1.1만 |
|---|
| 2026.01.12 | ₩62,110 | ₩62,177 | ₩62,110 | ₩62,144 | +0.05% | 7.8천 |
|---|
| 2026.01.09 | ₩62,064 | ₩62,177 | ₩62,057 | ₩62,158 | +0.15% | 5.4천 |
|---|
| 2026.01.08 | ₩62,043 | ₩62,097 | ₩62,030 | ₩62,064 | +0.03% | 7.3천 |
|---|
| 2026.01.07 | ₩62,017 | ₩62,084 | ₩62,003 | ₩62,050 | +0.05% | 1.5만 |
|---|
| 2026.01.06 | ₩61,883 | ₩61,950 | ₩61,863 | ₩61,950 | +0.11% | 5.8천 |
|---|
| 2026.01.05 | ₩61,990 | ₩62,010 | ₩61,816 | ₩61,816 | -0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩61,870 | ₩61,910 | ₩61,823 | ₩61,883 | +0.02% | 9.1천 |
|---|
| 2025.12.31 | ₩61,763 | ₩61,840 | ₩61,763 | ₩61,790 | +0.04% | 7천 |
|---|
| 2025.12.30 | ₩61,843 | ₩61,843 | ₩61,749 | ₩61,749 | -0.15% | 1만 |
|---|
| 2025.12.29 | ₩61,762 | ₩61,870 | ₩61,709 | ₩61,870 | +0.18% | 1.9만 |
|---|
| 2025.12.26 | ₩61,723 | ₩61,727 | ₩61,629 | ₩61,643 | -0.13% | 4.1천 |
|---|
| 2025.12.24 | ₩61,683 | ₩61,683 | ₩61,629 | ₩61,656 | -0.04% | 3.6천 |
|---|
| 2025.12.23 | ₩61,603 | ₩61,669 | ₩61,589 | ₩61,649 | +0.08% | 1.2만 |
|---|
| 2025.12.22 | ₩61,616 | ₩61,656 | ₩61,616 | ₩61,629 | +0.02% | 7.5천 |
|---|
| 2025.12.19 | ₩61,496 | ₩61,616 | ₩61,482 | ₩61,616 | +0.20% | 3.8만 |
|---|
| 2025.12.18 | ₩61,562 | ₩61,576 | ₩61,389 | ₩61,462 | -0.16% | 1.6만 |
|---|
| 2025.12.17 | ₩61,362 | ₩61,389 | ₩61,296 | ₩61,389 | +0.04% | 1만 |
|---|
| 2025.12.16 | ₩61,121 | ₩61,282 | ₩61,095 | ₩61,282 | +0.26% | 1.4만 |
|---|
| 2025.12.15 | ₩61,255 | ₩61,402 | ₩61,255 | ₩61,362 | +0.17% | 1.2만 |
|---|
| 2025.12.12 | ₩61,175 | ₩61,282 | ₩61,148 | ₩61,282 | +0.17% | 1.9만 |
|---|
| 2025.12.11 | ₩61,322 | ₩61,456 | ₩61,240 | ₩61,295 | -0.04% | 1.8만 |
|---|
| 2025.12.10 | ₩61,268 | ₩61,268 | ₩61,162 | ₩61,222 | -0.08% | 7천 |
|---|
| 2025.12.09 | ₩61,322 | ₩61,335 | ₩61,309 | ₩61,309 | -0.02% | 2.8만 |
|---|
| 2025.12.08 | ₩61,322 | ₩61,362 | ₩61,108 | ₩61,262 | -0.10% | 2.8만 |
|---|
| 2025.12.05 | ₩61,001 | ₩61,342 | ₩61,001 | ₩61,342 | +0.56% | 4.5천 |
|---|
| 2025.12.04 | ₩61,252 | ₩61,322 | ₩61,252 | ₩61,302 | +0.08% | 2.3천 |
|---|
| 2025.12.03 | ₩61,415 | ₩61,415 | ₩61,295 | ₩61,302 | -0.18% | 5.6천 |
|---|
| 2025.12.02 | ₩61,295 | ₩61,309 | ₩61,230 | ₩61,295 | 0.00% | 3천 |
|---|
| 2025.12.01 | ₩61,442 | ₩61,442 | ₩61,313 | ₩61,322 | -0.20% | 900 |
|---|
| 2025.11.28 | ₩61,576 | ₩61,611 | ₩61,576 | ₩61,611 | +0.06% | 2.2천 |
|---|
| 2025.11.26 | ₩61,516 | ₩61,643 | ₩61,516 | ₩61,609 | +0.15% | 2.3천 |
|---|
| 2025.11.25 | ₩61,496 | ₩61,603 | ₩61,375 | ₩61,502 | +0.01% | 1.2만 |
|---|
| 2025.11.24 | ₩61,442 | ₩61,603 | ₩61,402 | ₩61,557 | +0.19% | 1.8만 |
|---|
| 2025.11.21 | ₩61,417 | ₩61,482 | ₩61,402 | ₩61,429 | +0.02% | 3.9천 |
|---|
| 2025.11.20 | ₩61,389 | ₩61,442 | ₩61,375 | ₩61,382 | -0.01% | 3.5천 |
|---|
| 2025.11.19 | ₩61,415 | ₩61,415 | ₩61,202 | ₩61,284 | -0.21% | 2.3천 |
|---|
| 2025.11.18 | ₩61,415 | ₩61,501 | ₩61,322 | ₩61,362 | -0.09% | 4.2천 |
|---|
| 2025.11.17 | ₩61,335 | ₩61,482 | ₩61,282 | ₩61,282 | -0.09% | 1.9만 |
|---|
| 2025.11.14 | ₩61,389 | ₩61,389 | ₩61,148 | ₩61,182 | -0.34% | 1.6천 |
|---|
| 2025.11.13 | ₩61,335 | ₩61,349 | ₩61,262 | ₩61,275 | -0.10% | 3.6천 |
|---|
| 2025.11.12 | ₩61,442 | ₩61,442 | ₩61,202 | ₩61,342 | -0.16% | 7.7천 |
|---|
| 2025.11.11 | ₩61,389 | ₩61,449 | ₩61,362 | ₩61,449 | +0.10% | 6.6천 |
|---|
| 2025.11.10 | ₩61,108 | ₩61,335 | ₩61,108 | ₩61,295 | +0.31% | 1.4만 |
|---|
| 2025.11.07 | ₩61,375 | ₩61,389 | ₩61,275 | ₩61,275 | -0.16% | 5.7천 |
|---|
| 2025.11.06 | ₩61,309 | ₩61,409 | ₩61,108 | ₩61,288 | -0.03% | 7.9천 |
|---|
| 2025.11.05 | ₩61,282 | ₩61,282 | ₩61,162 | ₩61,168 | -0.19% | 5.1천 |
|---|
| 2025.11.04 | ₩61,322 | ₩61,362 | ₩61,318 | ₩61,329 | +0.01% | 1.4천 |
|---|
| 2025.11.03 | ₩61,202 | ₩61,476 | ₩61,068 | ₩61,409 | +0.34% | 2.5만 |
|---|
| 2025.10.31 | ₩61,469 | ₩61,522 | ₩61,469 | ₩61,505 | +0.06% | 1.1천 |
|---|
| 2025.10.30 | ₩61,362 | ₩61,576 | ₩61,362 | ₩61,476 | +0.19% | 4.5천 |
|---|
| 2025.10.29 | ₩61,709 | ₩61,736 | ₩61,629 | ₩61,631 | -0.13% | 7.8천 |
|---|
| 2025.10.28 | ₩61,790 | ₩61,843 | ₩61,729 | ₩61,729 | -0.10% | 3.3천 |
|---|
| 2025.10.27 | ₩61,709 | ₩61,856 | ₩61,709 | ₩61,803 | +0.15% | 1.3만 |
|---|
| 2025.10.24 | ₩61,790 | ₩61,803 | ₩61,703 | ₩61,703 | -0.14% | 1.6천 |
|---|
| 2025.10.23 | ₩61,669 | ₩61,776 | ₩61,616 | ₩61,669 | 0.00% | 1만 |
|---|
| 2025.10.22 | ₩61,669 | ₩61,803 | ₩61,669 | ₩61,696 | +0.04% | 9.4천 |
|---|
| 2025.10.21 | ₩61,656 | ₩61,669 | ₩61,656 | ₩61,656 | 0.00% | 700 |
|---|
| 2025.10.20 | ₩61,656 | ₩61,669 | ₩61,596 | ₩61,596 | -0.10% | 8.6천 |
|---|
| 2025.10.17 | ₩61,536 | ₩61,589 | ₩61,536 | ₩61,556 | +0.03% | 4.6천 |
|---|
| 2025.10.16 | ₩61,375 | ₩61,536 | ₩61,375 | ₩61,536 | +0.26% | 6.1천 |
|---|
| 2025.10.15 | ₩61,375 | ₩61,375 | ₩61,302 | ₩61,302 | -0.12% | 7.3천 |
|---|
| 2025.10.14 | ₩61,295 | ₩61,322 | ₩61,268 | ₩61,283 | -0.02% | 1.4만 |
|---|
| 2025.10.13 | ₩61,182 | ₩61,239 | ₩61,028 | ₩61,239 | +0.09% | 1.3만 |
|---|
| 2025.10.10 | ₩61,242 | ₩61,295 | ₩61,015 | ₩61,015 | -0.37% | 2.5만 |
|---|