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 | ₩57,425 | ₩57,558 | ₩57,291 | ₩57,425 | 0.00% | 6.3만 |
| 2026.10.08 | ₩56,944 | ₩57,304 | ₩56,864 | ₩57,264 | +0.56% | 4.4만 |
| 2026.10.07 | ₩56,970 | ₩57,204 | ₩56,970 | ₩57,077 | +0.19% | 6.9만 |
| 2026.10.06 | ₩57,238 | ₩57,532 | ₩56,823 | ₩57,398 | +0.28% | 8.4만 |
| 2026.10.05 | ₩57,211 | ₩57,558 | ₩57,117 | ₩57,478 | +0.47% | 4.5만 |
| 2026.10.02 | ₩58,093 | ₩58,126 | ₩57,131 | ₩57,238 | -1.47% | 5.9만 |
| 2026.10.01 | ₩57,425 | ₩57,892 | ₩57,425 | ₩57,679 | +0.44% | 5.8만 |
| 2026.09.30 | ₩56,823 | ₩57,278 | ₩56,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,077 |
| +0.45% |
| 1.7만 |
| 2026.09.29 | ₩56,810 | ₩56,810 | ₩56,396 | ₩56,456 | -0.62% | 6.4만 |
|---|
| 2026.09.28 | ₩57,051 | ₩57,051 | ₩56,536 | ₩56,770 | -0.49% | 4.8만 |
|---|
| 2026.09.25 | ₩57,532 | ₩57,532 | ₩57,077 | ₩57,164 | -0.64% | 5.5만 |
|---|
| 2026.09.24 | ₩57,632 | ₩57,906 | ₩57,117 | ₩57,451 | -0.31% | 10.4만 |
|---|
| 2026.09.23 | ₩57,919 | ₩57,919 | ₩57,505 | ₩57,812 | -0.18% | 5.3만 |
|---|
| 2026.09.22 | ₩58,133 | ₩58,146 | ₩58,026 | ₩58,070 | -0.11% | 1.3만 |
|---|
| 2026.09.21 | ₩58,340 | ₩58,349 | ₩57,999 | ₩58,140 | -0.34% | 4.8만 |
|---|
| 2026.09.18 | ₩58,320 | ₩58,320 | ₩58,054 | ₩58,238 | -0.14% | 1.1만 |
|---|
| 2026.09.17 | ₩58,507 | ₩58,507 | ₩58,253 | ₩58,333 | -0.30% | 2.3만 |
|---|
| 2026.09.16 | ₩58,427 | ₩58,427 | ₩58,106 | ₩58,140 | -0.49% | 1.9만 |
|---|
| 2026.09.15 | ₩58,307 | ₩58,413 | ₩58,174 | ₩58,206 | -0.17% | 3.3만 |
|---|
| 2026.09.14 | ₩58,440 | ₩58,788 | ₩58,320 | ₩58,387 | -0.09% | 8만 |
|---|
| 2026.09.11 | ₩58,507 | ₩58,821 | ₩58,413 | ₩58,494 | -0.02% | 4.4만 |
|---|
| 2026.09.10 | ₩58,387 | ₩58,413 | ₩58,253 | ₩58,280 | -0.18% | 3.3만 |
|---|
| 2026.09.09 | ₩59,202 | ₩59,215 | ₩58,741 | ₩58,741 | -0.78% | 1.3만 |
|---|
| 2026.09.08 | ₩59,041 | ₩59,252 | ₩59,008 | ₩59,101 | +0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩59,148 | ₩59,282 | ₩59,128 | ₩59,171 | +0.04% | 2.1만 |
|---|
| 2026.09.03 | ₩59,496 | ₩59,516 | ₩59,301 | ₩59,301 | -0.33% | 1만 |
|---|
| 2026.09.02 | ₩59,522 | ₩59,549 | ₩59,395 | ₩59,402 | -0.20% | 2.2만 |
|---|
| 2026.09.01 | ₩59,709 | ₩59,716 | ₩59,362 | ₩59,442 | -0.45% | 1.5만 |
|---|
| 2026.08.31 | ₩59,803 | ₩59,883 | ₩59,643 | ₩59,783 | -0.03% | 5.6만 |
|---|
| 2026.08.28 | ₩60,110 | ₩60,110 | ₩60,030 | ₩60,050 | -0.10% | 4천 |
|---|
| 2026.08.27 | ₩60,204 | ₩60,204 | ₩60,084 | ₩60,124 | -0.13% | 6천 |
|---|
| 2026.08.26 | ₩60,377 | ₩60,377 | ₩60,204 | ₩60,244 | -0.22% | 3.2천 |
|---|
| 2026.08.25 | ₩60,377 | ₩60,377 | ₩60,344 | ₩60,351 | -0.04% | 1.3천 |
|---|
| 2026.08.24 | ₩60,337 | ₩60,363 | ₩60,164 | ₩60,177 | -0.27% | 5.5천 |
|---|
| 2026.08.21 | ₩60,311 | ₩60,337 | ₩60,244 | ₩60,271 | -0.07% | 1.1만 |
|---|
| 2026.08.20 | ₩60,230 | ₩60,377 | ₩60,150 | ₩60,344 | +0.19% | 1.3만 |
|---|
| 2026.08.19 | ₩60,364 | ₩60,431 | ₩60,217 | ₩60,357 | -0.01% | 2.8만 |
|---|
| 2026.08.18 | ₩60,257 | ₩60,257 | ₩60,070 | ₩60,070 | -0.31% | 1.8만 |
|---|
| 2026.08.17 | ₩60,792 | ₩60,805 | ₩60,337 | ₩60,471 | -0.53% | 5.2만 |
|---|
| 2026.08.14 | ₩60,972 | ₩60,972 | ₩60,698 | ₩60,792 | -0.30% | 8.5천 |
|---|
| 2026.08.13 | ₩60,985 | ₩61,012 | ₩60,912 | ₩60,912 | -0.12% | 5.9천 |
|---|
| 2026.08.12 | ₩61,032 | ₩61,032 | ₩60,792 | ₩60,838 | -0.32% | 1.5만 |
|---|
| 2026.08.11 | ₩60,912 | ₩60,912 | ₩60,778 | ₩60,872 | -0.07% | 1.4만 |
|---|
| 2026.08.10 | ₩60,899 | ₩60,899 | ₩60,778 | ₩60,858 | -0.07% | 1.7만 |
|---|
| 2026.08.07 | ₩60,792 | ₩60,885 | ₩60,752 | ₩60,832 | +0.07% | 3.2만 |
|---|
| 2026.08.06 | ₩60,691 | ₩60,752 | ₩60,484 | ₩60,578 | -0.19% | 6.4만 |
|---|
| 2026.08.05 | ₩60,725 | ₩60,952 | ₩60,698 | ₩60,885 | +0.26% | 2.3만 |
|---|
| 2026.08.04 | ₩60,778 | ₩60,858 | ₩60,645 | ₩60,698 | -0.13% | 9.3만 |
|---|
| 2026.08.03 | ₩60,752 | ₩60,752 | ₩60,565 | ₩60,678 | -0.12% | 7.7천 |
|---|
| 2026.07.31 | ₩60,591 | ₩60,765 | ₩60,591 | ₩60,651 | +0.10% | 4.7천 |
|---|
| 2026.07.30 | ₩60,711 | ₩60,772 | ₩60,611 | ₩60,772 | +0.10% | 1.4만 |
|---|
| 2026.07.29 | ₩61,019 | ₩61,126 | ₩60,899 | ₩60,899 | -0.20% | 1.6만 |
|---|
| 2026.07.28 | ₩60,899 | ₩60,985 | ₩60,899 | ₩60,983 | +0.14% | 4.3천 |
|---|
| 2026.07.27 | ₩60,805 | ₩60,872 | ₩60,765 | ₩60,829 | +0.04% | 4.5만 |
|---|
| 2026.07.24 | ₩60,591 | ₩60,711 | ₩60,324 | ₩60,511 | -0.13% | 1.8만 |
|---|
| 2026.07.23 | ₩60,645 | ₩60,818 | ₩60,411 | ₩60,411 | -0.39% | 1.7만 |
|---|
| 2026.07.22 | ₩61,099 | ₩61,099 | ₩61,005 | ₩61,045 | -0.09% | 4만 |
|---|
| 2026.07.21 | ₩61,227 | ₩61,227 | ₩61,126 | ₩61,166 | -0.10% | 4.5천 |
|---|
| 2026.07.20 | ₩61,361 | ₩61,380 | ₩61,246 | ₩61,246 | -0.19% | 9.3천 |
|---|
| 2026.07.17 | ₩61,259 | ₩61,393 | ₩61,166 | ₩61,339 | +0.13% | 2.1만 |
|---|
| 2026.07.16 | ₩61,420 | ₩61,420 | ₩61,246 | ₩61,313 | -0.17% | 1.2만 |
|---|
| 2026.07.15 | ₩61,687 | ₩61,740 | ₩61,420 | ₩61,513 | -0.28% | 1.6만 |
|---|
| 2026.07.14 | ₩61,673 | ₩61,740 | ₩61,627 | ₩61,681 | +0.01% | 7.5천 |
|---|
| 2026.07.13 | ₩61,820 | ₩61,954 | ₩61,707 | ₩61,707 | -0.18% | 3.9만 |
|---|
| 2026.07.10 | ₩61,794 | ₩61,820 | ₩61,780 | ₩61,794 | 0.00% | 6.5천 |
|---|
| 2026.07.09 | ₩61,847 | ₩61,874 | ₩61,807 | ₩61,834 | -0.02% | 6.9천 |
|---|
| 2026.07.08 | ₩61,861 | ₩62,007 | ₩61,762 | ₩61,820 | -0.06% | 1.3만 |
|---|
| 2026.07.07 | ₩61,981 | ₩62,021 | ₩61,954 | ₩61,967 | -0.02% | 3.7천 |
|---|
| 2026.07.06 | ₩62,215 | ₩62,301 | ₩62,195 | ₩62,301 | +0.14% | 2.5천 |
|---|
| 2026.07.02 | ₩62,288 | ₩62,288 | ₩62,208 | ₩62,271 | -0.03% | 4만 |
|---|
| 2026.07.01 | ₩62,154 | ₩62,228 | ₩62,074 | ₩62,228 | +0.12% | 1.7천 |
|---|
| 2026.06.30 | ₩62,174 | ₩62,241 | ₩62,168 | ₩62,241 | +0.11% | 5.8천 |
|---|
| 2026.06.29 | ₩62,168 | ₩62,215 | ₩62,101 | ₩62,215 | +0.08% | 8.1천 |
|---|
| 2026.06.26 | ₩62,154 | ₩62,195 | ₩62,041 | ₩62,178 | +0.04% | 7.4천 |
|---|
| 2026.06.25 | ₩62,154 | ₩62,168 | ₩62,128 | ₩62,154 | 0.00% | 2천 |
|---|
| 2026.06.24 | ₩62,101 | ₩62,150 | ₩62,101 | ₩62,137 | +0.06% | 2.3천 |
|---|
| 2026.06.23 | ₩62,088 | ₩62,136 | ₩62,054 | ₩62,054 | -0.05% | 2.4천 |
|---|
| 2026.06.22 | ₩62,090 | ₩62,114 | ₩62,014 | ₩62,101 | +0.02% | 5.4천 |
|---|
| 2026.06.18 | ₩62,101 | ₩62,108 | ₩62,081 | ₩62,081 | -0.03% | 1.4천 |
|---|
| 2026.06.17 | ₩62,061 | ₩62,074 | ₩61,941 | ₩61,941 | -0.19% | 4.2천 |
|---|
| 2026.06.16 | ₩61,961 | ₩62,021 | ₩61,961 | ₩62,021 | +0.10% | 8만 |
|---|
| 2026.06.15 | ₩62,007 | ₩62,034 | ₩61,934 | ₩61,974 | -0.05% | 2.4만 |
|---|
| 2026.06.12 | ₩61,921 | ₩61,954 | ₩61,881 | ₩61,925 | +0.01% | 8천 |
|---|
| 2026.06.11 | ₩61,901 | ₩62,048 | ₩61,740 | ₩61,994 | +0.15% | 3.5천 |
|---|
| 2026.06.10 | ₩61,981 | ₩61,981 | ₩61,874 | ₩61,894 | -0.14% | 5.7천 |
|---|
| 2026.06.09 | ₩61,994 | ₩62,061 | ₩61,987 | ₩62,021 | +0.04% | 1.3천 |
|---|
| 2026.06.08 | ₩61,994 | ₩61,994 | ₩61,887 | ₩61,954 | -0.06% | 7.2천 |
|---|
| 2026.06.05 | ₩61,804 | ₩62,048 | ₩61,804 | ₩61,947 | +0.23% | 6.9천 |
|---|
| 2026.06.04 | ₩61,941 | ₩62,007 | ₩61,934 | ₩62,001 | +0.10% | 2.8만 |
|---|
| 2026.06.03 | ₩62,041 | ₩62,168 | ₩62,026 | ₩62,094 | +0.09% | 3천 |
|---|
| 2026.06.02 | ₩62,054 | ₩62,088 | ₩62,034 | ₩62,054 | 0.00% | 4.8천 |
|---|
| 2026.06.01 | ₩61,874 | ₩61,987 | ₩61,820 | ₩61,962 | +0.14% | 7.5천 |
|---|
| 2026.05.29 | ₩61,914 | ₩61,974 | ₩61,861 | ₩61,947 | +0.05% | 1.4만 |
|---|
| 2026.05.28 | ₩61,794 | ₩61,901 | ₩61,780 | ₩61,861 | +0.11% | 7.8천 |
|---|
| 2026.05.27 | ₩61,714 | ₩61,861 | ₩61,593 | ₩61,617 | -0.16% | 2.9만 |
|---|
| 2026.05.26 | ₩61,620 | ₩61,780 | ₩61,620 | ₩61,720 | +0.16% | 1.2만 |
|---|
| 2026.05.22 | ₩61,433 | ₩61,446 | ₩61,339 | ₩61,339 | -0.15% | 1.6만 |
|---|
| 2026.05.21 | ₩61,259 | ₩61,326 | ₩61,219 | ₩61,326 | +0.11% | 2.8만 |
|---|
| 2026.05.20 | ₩61,119 | ₩61,299 | ₩61,086 | ₩61,266 | +0.24% | 6.5천 |
|---|
| 2026.05.19 | ₩61,199 | ₩61,219 | ₩61,032 | ₩61,146 | -0.09% | 3.3천 |
|---|
| 2026.05.18 | ₩61,353 | ₩61,366 | ₩61,233 | ₩61,233 | -0.20% | 1.5만 |
|---|
| 2026.05.15 | ₩61,339 | ₩61,353 | ₩61,266 | ₩61,279 | -0.10% | 7.2천 |
|---|
| 2026.05.14 | ₩61,700 | ₩61,734 | ₩61,700 | ₩61,727 | +0.04% | 9.6천 |
|---|
| 2026.05.13 | ₩61,660 | ₩61,660 | ₩61,593 | ₩61,635 | -0.04% | 1.7만 |
|---|
| 2026.05.12 | ₩61,760 | ₩61,780 | ₩61,700 | ₩61,754 | -0.01% | 2.8천 |
|---|
| 2026.05.11 | ₩61,914 | ₩61,914 | ₩61,840 | ₩61,847 | -0.11% | 7.4천 |
|---|
| 2026.05.08 | ₩61,994 | ₩61,994 | ₩61,807 | ₩61,907 | -0.14% | 1.2만 |
|---|
| 2026.05.07 | ₩61,927 | ₩61,927 | ₩61,847 | ₩61,874 | -0.09% | 8.7천 |
|---|
| 2026.05.06 | ₩61,874 | ₩61,907 | ₩61,874 | ₩61,907 | +0.05% | 6천 |
|---|
| 2026.05.05 | ₩61,914 | ₩61,967 | ₩61,914 | ₩61,927 | +0.02% | 1.1만 |
|---|
| 2026.05.04 | ₩61,914 | ₩61,967 | ₩61,847 | ₩61,921 | +0.01% | 1.8만 |
|---|
| 2026.05.01 | ₩61,994 | ₩62,007 | ₩61,907 | ₩61,954 | -0.06% | 5.1천 |
|---|
| 2026.04.30 | ₩61,927 | ₩62,007 | ₩61,887 | ₩61,967 | +0.06% | 1.4만 |
|---|
| 2026.04.29 | ₩61,981 | ₩62,007 | ₩61,914 | ₩61,947 | -0.05% | 1.5만 |
|---|
| 2026.04.28 | ₩62,048 | ₩62,101 | ₩62,007 | ₩62,074 | +0.04% | 7.9천 |
|---|
| 2026.04.27 | ₩62,101 | ₩62,168 | ₩62,088 | ₩62,134 | +0.05% | 1.3만 |
|---|
| 2026.04.24 | ₩62,074 | ₩62,128 | ₩62,048 | ₩62,081 | +0.01% | 6.3천 |
|---|
| 2026.04.23 | ₩62,154 | ₩62,154 | ₩61,901 | ₩62,061 | -0.15% | 1.8만 |
|---|
| 2026.04.22 | ₩61,901 | ₩61,967 | ₩61,873 | ₩61,873 | -0.05% | 2.8천 |
|---|
| 2026.04.21 | ₩61,887 | ₩61,941 | ₩61,874 | ₩61,887 | 0.00% | 1.4만 |
|---|
| 2026.04.20 | ₩61,887 | ₩62,141 | ₩61,874 | ₩61,934 | +0.08% | 1.2만 |
|---|
| 2026.04.17 | ₩61,834 | ₩61,941 | ₩61,834 | ₩61,894 | +0.10% | 2.3만 |
|---|
| 2026.04.16 | ₩61,727 | ₩61,747 | ₩61,727 | ₩61,734 | +0.01% | 2.2천 |
|---|
| 2026.04.15 | ₩61,526 | ₩61,754 | ₩61,526 | ₩61,734 | +0.34% | 1.3만 |
|---|
| 2026.04.14 | ₩61,767 | ₩62,048 | ₩61,714 | ₩61,767 | 0.00% | 4.1만 |
|---|
| 2026.04.13 | ₩61,660 | ₩61,887 | ₩61,526 | ₩61,700 | +0.07% | 1.8만 |
|---|
| 2026.04.10 | ₩61,667 | ₩61,700 | ₩61,567 | ₩61,600 | -0.11% | 1.1만 |
|---|
| 2026.04.09 | ₩61,553 | ₩61,927 | ₩61,553 | ₩61,780 | +0.37% | 1.4만 |
|---|
| 2026.04.08 | ₩61,787 | ₩61,834 | ₩61,540 | ₩61,569 | -0.35% | 1.2만 |
|---|
| 2026.04.07 | ₩61,152 | ₩61,339 | ₩61,152 | ₩61,303 | +0.25% | 4.4천 |
|---|
| 2026.04.06 | ₩61,406 | ₩61,473 | ₩61,353 | ₩61,413 | +0.01% | 3.9천 |
|---|
| 2026.04.02 | ₩61,366 | ₩61,416 | ₩61,326 | ₩61,416 | +0.08% | 7.8천 |
|---|
| 2026.04.01 | ₩61,339 | ₩61,446 | ₩61,246 | ₩61,273 | -0.11% | 1.2만 |
|---|
| 2026.03.31 | ₩61,025 | ₩61,326 | ₩61,025 | ₩61,188 | +0.27% | 2.5만 |
|---|
| 2026.03.30 | ₩60,885 | ₩60,925 | ₩60,765 | ₩60,854 | -0.05% | 2.9만 |
|---|
| 2026.03.27 | ₩60,858 | ₩60,899 | ₩60,645 | ₩60,699 | -0.26% | 2.6만 |
|---|
| 2026.03.26 | ₩61,139 | ₩61,139 | ₩60,965 | ₩60,967 | -0.28% | 8.8천 |
|---|
| 2026.03.25 | ₩61,045 | ₩61,139 | ₩60,912 | ₩61,106 | +0.10% | 4.8천 |
|---|
| 2026.03.24 | ₩61,286 | ₩61,286 | ₩60,992 | ₩61,005 | -0.46% | 9.4천 |
|---|
| 2026.03.23 | ₩61,246 | ₩61,446 | ₩61,246 | ₩61,345 | +0.16% | 4.1만 |
|---|
| 2026.03.20 | ₩61,727 | ₩61,727 | ₩61,226 | ₩61,226 | -0.81% | 8.6천 |
|---|
| 2026.03.19 | ₩61,861 | ₩61,861 | ₩61,707 | ₩61,714 | -0.24% | 5.1천 |
|---|
| 2026.03.18 | ₩61,981 | ₩62,021 | ₩61,901 | ₩61,914 | -0.11% | 2.7만 |
|---|
| 2026.03.17 | ₩61,961 | ₩61,967 | ₩61,949 | ₩61,961 | 0.00% | 9.5천 |
|---|
| 2026.03.16 | ₩62,088 | ₩62,088 | ₩61,831 | ₩61,954 | -0.22% | 1.1만 |
|---|
| 2026.03.13 | ₩61,794 | ₩61,901 | ₩61,794 | ₩61,874 | +0.13% | 8.8천 |
|---|
| 2026.03.12 | ₩61,967 | ₩61,981 | ₩61,774 | ₩61,774 | -0.31% | 3천 |
|---|
| 2026.03.11 | ₩62,094 | ₩62,114 | ₩61,977 | ₩61,994 | -0.16% | 1.5만 |
|---|
| 2026.03.10 | ₩62,154 | ₩62,208 | ₩62,114 | ₩62,114 | -0.06% | 2.2만 |
|---|
| 2026.03.09 | ₩62,261 | ₩62,261 | ₩62,128 | ₩62,195 | -0.11% | 1만 |
|---|
| 2026.03.06 | ₩62,248 | ₩62,248 | ₩62,121 | ₩62,243 | -0.01% | 2.3만 |
|---|
| 2026.03.05 | ₩62,275 | ₩62,308 | ₩62,208 | ₩62,308 | +0.05% | 9.4천 |
|---|
| 2026.03.04 | ₩62,448 | ₩62,542 | ₩62,435 | ₩62,518 | +0.11% | 6.9천 |
|---|
| 2026.03.03 | ₩62,609 | ₩62,609 | ₩62,355 | ₩62,502 | -0.17% | 4.5천 |
|---|
| 2026.03.02 | ₩62,863 | ₩62,876 | ₩62,769 | ₩62,802 | -0.10% | 8.7천 |
|---|
| 2026.02.27 | ₩62,943 | ₩62,983 | ₩62,929 | ₩62,959 | +0.03% | 6.6천 |
|---|
| 2026.02.26 | ₩62,822 | ₩62,929 | ₩62,822 | ₩62,929 | +0.17% | 6.9천 |
|---|
| 2026.02.25 | ₩62,836 | ₩62,863 | ₩62,822 | ₩62,843 | +0.01% | 4.6천 |
|---|
| 2026.02.24 | ₩62,729 | ₩62,861 | ₩62,729 | ₩62,822 | +0.15% | 1만 |
|---|
| 2026.02.23 | ₩62,809 | ₩62,809 | ₩62,742 | ₩62,762 | -0.07% | 8.8천 |
|---|
| 2026.02.20 | ₩62,716 | ₩62,756 | ₩62,689 | ₩62,749 | +0.05% | 4.2천 |
|---|
| 2026.02.19 | ₩62,655 | ₩62,702 | ₩62,649 | ₩62,697 | +0.07% | 6.5천 |
|---|
| 2026.02.18 | ₩62,615 | ₩62,649 | ₩62,615 | ₩62,615 | 0.00% | 7.4천 |
|---|
| 2026.02.17 | ₩62,662 | ₩62,716 | ₩62,609 | ₩62,702 | +0.06% | 3.2천 |
|---|
| 2026.02.13 | ₩62,689 | ₩62,716 | ₩62,597 | ₩62,622 | -0.11% | 1만 |
|---|
| 2026.02.12 | ₩62,515 | ₩62,622 | ₩62,488 | ₩62,595 | +0.13% | 2.8천 |
|---|
| 2026.02.11 | ₩62,462 | ₩62,502 | ₩62,435 | ₩62,455 | -0.01% | 1.4만 |
|---|
| 2026.02.10 | ₩62,535 | ₩62,595 | ₩62,515 | ₩62,529 | -0.01% | 4.9천 |
|---|
| 2026.02.09 | ₩62,529 | ₩62,529 | ₩62,408 | ₩62,494 | -0.06% | 3.6천 |
|---|
| 2026.02.06 | ₩62,395 | ₩62,408 | ₩62,341 | ₩62,368 | -0.04% | 4.8천 |
|---|
| 2026.02.05 | ₩62,368 | ₩62,408 | ₩62,348 | ₩62,388 | +0.03% | 6.1천 |
|---|
| 2026.02.04 | ₩62,448 | ₩62,529 | ₩62,448 | ₩62,482 | +0.05% | 2.1천 |
|---|
| 2026.02.03 | ₩62,341 | ₩62,448 | ₩62,341 | ₩62,448 | +0.17% | 1.8천 |
|---|
| 2026.02.02 | ₩62,422 | ₩62,427 | ₩62,328 | ₩62,402 | -0.03% | 6.9천 |
|---|
| 2026.01.30 | ₩62,355 | ₩62,368 | ₩62,341 | ₩62,355 | 0.00% | 5.7천 |
|---|
| 2026.01.29 | ₩62,221 | ₩62,335 | ₩62,221 | ₩62,320 | +0.16% | 9.3천 |
|---|
| 2026.01.28 | ₩62,221 | ₩62,341 | ₩62,221 | ₩62,301 | +0.13% | 3.4천 |
|---|
| 2026.01.27 | ₩62,181 | ₩62,248 | ₩62,174 | ₩62,244 | +0.10% | 9.1천 |
|---|
| 2026.01.26 | ₩62,195 | ₩62,208 | ₩62,122 | ₩62,161 | -0.05% | 5천 |
|---|
| 2026.01.23 | ₩62,128 | ₩62,168 | ₩62,088 | ₩62,148 | +0.03% | 8천 |
|---|
| 2026.01.22 | ₩62,061 | ₩62,128 | ₩62,034 | ₩62,098 | +0.06% | 2.3만 |
|---|
| 2026.01.21 | ₩61,967 | ₩62,088 | ₩61,933 | ₩62,088 | +0.19% | 1.8만 |
|---|
| 2026.01.20 | ₩61,981 | ₩62,007 | ₩61,901 | ₩61,961 | -0.03% | 9.1천 |
|---|
| 2026.01.16 | ₩62,181 | ₩62,248 | ₩62,128 | ₩62,161 | -0.03% | 1.4만 |
|---|
| 2026.01.15 | ₩62,235 | ₩62,235 | ₩62,201 | ₩62,211 | -0.04% | 800 |
|---|
| 2026.01.14 | ₩62,196 | ₩62,235 | ₩62,168 | ₩62,201 | +0.01% | 2.1만 |
|---|
| 2026.01.13 | ₩62,141 | ₩62,181 | ₩62,114 | ₩62,148 | +0.01% | 1.1만 |
|---|
| 2026.01.12 | ₩62,101 | ₩62,168 | ₩62,101 | ₩62,134 | +0.05% | 7.8천 |
|---|
| 2026.01.09 | ₩62,054 | ₩62,168 | ₩62,048 | ₩62,149 | +0.15% | 5.4천 |
|---|
| 2026.01.08 | ₩62,034 | ₩62,088 | ₩62,021 | ₩62,054 | +0.03% | 7.3천 |
|---|
| 2026.01.07 | ₩62,007 | ₩62,074 | ₩61,994 | ₩62,041 | +0.05% | 1.5만 |
|---|
| 2026.01.06 | ₩61,874 | ₩61,941 | ₩61,854 | ₩61,941 | +0.11% | 5.8천 |
|---|
| 2026.01.05 | ₩61,981 | ₩62,001 | ₩61,807 | ₩61,807 | -0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩61,861 | ₩61,901 | ₩61,814 | ₩61,874 | +0.02% | 9.1천 |
|---|
| 2025.12.31 | ₩61,754 | ₩61,831 | ₩61,754 | ₩61,780 | +0.04% | 7천 |
|---|
| 2025.12.30 | ₩61,834 | ₩61,834 | ₩61,740 | ₩61,740 | -0.15% | 1만 |
|---|
| 2025.12.29 | ₩61,752 | ₩61,861 | ₩61,700 | ₩61,861 | +0.18% | 1.9만 |
|---|
| 2025.12.26 | ₩61,714 | ₩61,718 | ₩61,620 | ₩61,633 | -0.13% | 4.1천 |
|---|
| 2025.12.24 | ₩61,673 | ₩61,673 | ₩61,620 | ₩61,647 | -0.04% | 3.6천 |
|---|
| 2025.12.23 | ₩61,593 | ₩61,660 | ₩61,580 | ₩61,640 | +0.08% | 1.2만 |
|---|
| 2025.12.22 | ₩61,607 | ₩61,647 | ₩61,607 | ₩61,620 | +0.02% | 7.5천 |
|---|
| 2025.12.19 | ₩61,486 | ₩61,607 | ₩61,473 | ₩61,607 | +0.20% | 3.8만 |
|---|
| 2025.12.18 | ₩61,553 | ₩61,567 | ₩61,380 | ₩61,453 | -0.16% | 1.6만 |
|---|
| 2025.12.17 | ₩61,353 | ₩61,380 | ₩61,287 | ₩61,380 | +0.04% | 1만 |
|---|
| 2025.12.16 | ₩61,112 | ₩61,273 | ₩61,086 | ₩61,273 | +0.26% | 1.4만 |
|---|
| 2025.12.15 | ₩61,246 | ₩61,393 | ₩61,246 | ₩61,353 | +0.17% | 1.2만 |
|---|
| 2025.12.12 | ₩61,166 | ₩61,273 | ₩61,139 | ₩61,273 | +0.17% | 1.9만 |
|---|
| 2025.12.11 | ₩61,313 | ₩61,446 | ₩61,231 | ₩61,286 | -0.04% | 1.8만 |
|---|
| 2025.12.10 | ₩61,259 | ₩61,259 | ₩61,152 | ₩61,213 | -0.08% | 7천 |
|---|
| 2025.12.09 | ₩61,313 | ₩61,326 | ₩61,299 | ₩61,299 | -0.02% | 2.8만 |
|---|
| 2025.12.08 | ₩61,313 | ₩61,353 | ₩61,099 | ₩61,253 | -0.10% | 2.8만 |
|---|
| 2025.12.05 | ₩60,992 | ₩61,333 | ₩60,992 | ₩61,333 | +0.56% | 4.5천 |
|---|
| 2025.12.04 | ₩61,243 | ₩61,313 | ₩61,243 | ₩61,293 | +0.08% | 2.3천 |
|---|
| 2025.12.03 | ₩61,406 | ₩61,406 | ₩61,286 | ₩61,293 | -0.18% | 5.6천 |
|---|
| 2025.12.02 | ₩61,286 | ₩61,299 | ₩61,221 | ₩61,286 | 0.00% | 3천 |
|---|
| 2025.12.01 | ₩61,433 | ₩61,433 | ₩61,303 | ₩61,313 | -0.20% | 900 |
|---|
| 2025.11.28 | ₩61,567 | ₩61,601 | ₩61,567 | ₩61,601 | +0.06% | 2.2천 |
|---|
| 2025.11.26 | ₩61,506 | ₩61,633 | ₩61,506 | ₩61,600 | +0.15% | 2.3천 |
|---|
| 2025.11.25 | ₩61,486 | ₩61,593 | ₩61,366 | ₩61,493 | +0.01% | 1.2만 |
|---|
| 2025.11.24 | ₩61,433 | ₩61,593 | ₩61,393 | ₩61,548 | +0.19% | 1.8만 |
|---|
| 2025.11.21 | ₩61,408 | ₩61,473 | ₩61,393 | ₩61,420 | +0.02% | 3.9천 |
|---|
| 2025.11.20 | ₩61,380 | ₩61,433 | ₩61,366 | ₩61,373 | -0.01% | 3.5천 |
|---|
| 2025.11.19 | ₩61,406 | ₩61,406 | ₩61,192 | ₩61,275 | -0.21% | 2.3천 |
|---|
| 2025.11.18 | ₩61,406 | ₩61,492 | ₩61,313 | ₩61,353 | -0.09% | 4.2천 |
|---|
| 2025.11.17 | ₩61,326 | ₩61,473 | ₩61,273 | ₩61,273 | -0.09% | 1.9만 |
|---|
| 2025.11.14 | ₩61,380 | ₩61,380 | ₩61,139 | ₩61,172 | -0.34% | 1.6천 |
|---|
| 2025.11.13 | ₩61,326 | ₩61,339 | ₩61,253 | ₩61,266 | -0.10% | 3.6천 |
|---|
| 2025.11.12 | ₩61,433 | ₩61,433 | ₩61,192 | ₩61,333 | -0.16% | 7.7천 |
|---|
| 2025.11.11 | ₩61,380 | ₩61,440 | ₩61,353 | ₩61,440 | +0.10% | 6.6천 |
|---|
| 2025.11.10 | ₩61,099 | ₩61,326 | ₩61,099 | ₩61,286 | +0.31% | 1.4만 |
|---|
| 2025.11.07 | ₩61,366 | ₩61,380 | ₩61,266 | ₩61,266 | -0.16% | 5.7천 |
|---|
| 2025.11.06 | ₩61,299 | ₩61,400 | ₩61,099 | ₩61,279 | -0.03% | 7.9천 |
|---|
| 2025.11.05 | ₩61,273 | ₩61,273 | ₩61,152 | ₩61,159 | -0.19% | 5.1천 |
|---|
| 2025.11.04 | ₩61,313 | ₩61,353 | ₩61,309 | ₩61,319 | +0.01% | 1.4천 |
|---|
| 2025.11.03 | ₩61,192 | ₩61,466 | ₩61,059 | ₩61,400 | +0.34% | 2.5만 |
|---|
| 2025.10.31 | ₩61,460 | ₩61,513 | ₩61,460 | ₩61,496 | +0.06% | 1.1천 |
|---|
| 2025.10.30 | ₩61,353 | ₩61,567 | ₩61,353 | ₩61,466 | +0.19% | 4.5천 |
|---|
| 2025.10.29 | ₩61,700 | ₩61,727 | ₩61,620 | ₩61,621 | -0.13% | 7.8천 |
|---|
| 2025.10.28 | ₩61,780 | ₩61,834 | ₩61,720 | ₩61,720 | -0.10% | 3.3천 |
|---|
| 2025.10.27 | ₩61,700 | ₩61,847 | ₩61,700 | ₩61,794 | +0.15% | 1.3만 |
|---|
| 2025.10.24 | ₩61,780 | ₩61,794 | ₩61,693 | ₩61,693 | -0.14% | 1.6천 |
|---|
| 2025.10.23 | ₩61,660 | ₩61,767 | ₩61,607 | ₩61,660 | 0.00% | 1만 |
|---|
| 2025.10.22 | ₩61,660 | ₩61,794 | ₩61,660 | ₩61,687 | +0.04% | 9.4천 |
|---|
| 2025.10.21 | ₩61,647 | ₩61,660 | ₩61,647 | ₩61,647 | 0.00% | 700 |
|---|
| 2025.10.20 | ₩61,647 | ₩61,660 | ₩61,587 | ₩61,587 | -0.10% | 8.6천 |
|---|
| 2025.10.17 | ₩61,526 | ₩61,580 | ₩61,526 | ₩61,547 | +0.03% | 4.6천 |
|---|
| 2025.10.16 | ₩61,366 | ₩61,526 | ₩61,366 | ₩61,526 | +0.26% | 6.1천 |
|---|
| 2025.10.15 | ₩61,366 | ₩61,366 | ₩61,293 | ₩61,293 | -0.12% | 7.3천 |
|---|
| 2025.10.14 | ₩61,286 | ₩61,313 | ₩61,259 | ₩61,274 | -0.02% | 1.4만 |
|---|
| 2025.10.13 | ₩61,172 | ₩61,230 | ₩61,019 | ₩61,230 | +0.09% | 1.3만 |
|---|
| 2025.10.10 | ₩61,233 | ₩61,286 | ₩61,005 | ₩61,005 | -0.37% | 2.5만 |
|---|