시장 데이터를 불러오는 중
전체 종목
Avantis U.S. Mid Cap Value ETF 과거 주가
Avantis U.S. Mid Cap Value ETF · AVMV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis U.S. Mid Cap Value ETF · AVMV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩104,602 | ₩104,723 | ₩104,254 | ₩104,522 | -0.08% | 2.7만 |
| 2026.10.08 | ₩103,155 | ₩104,548 | ₩103,141 | ₩104,441 | +1.25% | 13.4만 |
| 2026.10.07 | ₩103,932 | ₩104,200 | ₩103,048 | ₩103,476 | -0.44% | 3.3만 |
| 2026.10.06 | ₩104,388 | ₩105,004 | ₩104,388 | ₩104,723 | +0.32% | 3.6만 |
| 2026.10.05 | ₩103,785 | ₩104,548 | ₩103,061 | ₩104,160 | +0.36% | 6.9만 |
| 2026.10.02 | ₩103,677 | ₩104,120 | ₩103,369 | ₩103,811 | +0.13% | 10.4만 |
| 2026.10.01 | ₩102,136 | ₩103,262 | ₩101,996 | ₩103,262 | +1.10% | 3.3만 |
| 2026.09.30 | ₩103,637 | ₩103,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,284 |
| -1.31% |
| 5.9만 |
| 2026.09.29 | ₩103,490 | ₩103,630 | ₩102,833 | ₩103,262 | -0.22% | 7.1만 |
|---|
| 2026.09.28 | ₩104,079 | ₩104,079 | ₩103,356 | ₩103,597 | -0.46% | 5.7만 |
|---|
| 2026.09.25 | ₩104,388 | ₩104,388 | ₩103,570 | ₩104,039 | -0.33% | 9.7만 |
|---|
| 2026.09.24 | ₩104,053 | ₩104,246 | ₩103,677 | ₩103,811 | -0.23% | 9.1만 |
|---|
| 2026.09.23 | ₩104,455 | ₩104,887 | ₩104,006 | ₩104,053 | -0.38% | 10.8만 |
|---|
| 2026.09.22 | ₩105,473 | ₩105,473 | ₩104,602 | ₩104,696 | -0.74% | 5.4만 |
|---|
| 2026.09.21 | ₩105,165 | ₩105,259 | ₩104,629 | ₩104,910 | -0.24% | 7.5만 |
|---|
| 2026.09.18 | ₩105,165 | ₩105,165 | ₩104,606 | ₩104,843 | -0.31% | 3.7만 |
|---|
| 2026.09.17 | ₩105,929 | ₩106,183 | ₩105,232 | ₩105,285 | -0.61% | 9.2만 |
|---|
| 2026.09.16 | ₩106,451 | ₩106,639 | ₩104,280 | ₩105,031 | -1.33% | 6.1만 |
|---|
| 2026.09.15 | ₩107,295 | ₩107,295 | ₩106,304 | ₩106,558 | -0.69% | 28만 |
|---|
| 2026.09.14 | ₩107,121 | ₩107,570 | ₩106,947 | ₩107,161 | +0.04% | 4.5만 |
|---|
| 2026.09.11 | ₩107,510 | ₩107,510 | ₩106,907 | ₩107,403 | -0.10% | 2.7만 |
|---|
| 2026.09.10 | ₩106,920 | ₩107,582 | ₩106,451 | ₩106,558 | -0.34% | 4.7만 |
|---|
| 2026.09.09 | ₩107,952 | ₩107,965 | ₩107,101 | ₩107,121 | -0.77% | 7.9만 |
|---|
| 2026.09.08 | ₩109,707 | ₩109,707 | ₩108,311 | ₩108,327 | -1.26% | 3.2만 |
|---|
| 2026.09.04 | ₩109,533 | ₩110,036 | ₩109,279 | ₩109,801 | +0.24% | 5.1만 |
|---|
| 2026.09.03 | ₩109,573 | ₩110,056 | ₩109,218 | ₩109,828 | +0.23% | 4.2만 |
|---|
| 2026.09.02 | ₩109,171 | ₩109,346 | ₩108,388 | ₩109,037 | -0.12% | 5.8만 |
|---|
| 2026.09.01 | ₩108,984 | ₩109,031 | ₩107,939 | ₩108,113 | -0.80% | 4.6만 |
|---|
| 2026.08.31 | ₩109,212 | ₩109,212 | ₩108,676 | ₩108,796 | -0.38% | 3.6만 |
|---|
| 2026.08.28 | ₩110,163 | ₩110,163 | ₩109,127 | ₩109,198 | -0.88% | 3.9만 |
|---|
| 2026.08.27 | ₩110,270 | ₩110,270 | ₩109,748 | ₩109,975 | -0.27% | 3.6만 |
|---|
| 2026.08.26 | ₩109,895 | ₩110,967 | ₩109,895 | ₩110,525 | +0.57% | 3.8만 |
|---|
| 2026.08.25 | ₩110,954 | ₩110,954 | ₩110,036 | ₩110,217 | -0.66% | 3.7만 |
|---|
| 2026.08.24 | ₩110,686 | ₩111,382 | ₩110,029 | ₩110,820 | +0.12% | 4만 |
|---|
| 2026.08.21 | ₩110,699 | ₩110,913 | ₩110,444 | ₩110,833 | +0.12% | 3.4만 |
|---|
| 2026.08.20 | ₩110,552 | ₩110,907 | ₩109,949 | ₩109,962 | -0.53% | 7.5만 |
|---|
| 2026.08.19 | ₩112,066 | ₩112,387 | ₩110,940 | ₩111,021 | -0.93% | 5.8만 |
|---|
| 2026.08.18 | ₩112,026 | ₩112,178 | ₩111,208 | ₩111,208 | -0.73% | 5.4만 |
|---|
| 2026.08.17 | ₩112,508 | ₩112,508 | ₩112,051 | ₩112,106 | -0.36% | 4.2만 |
|---|
| 2026.08.14 | ₩112,267 | ₩112,776 | ₩112,267 | ₩112,508 | +0.21% | 3.1만 |
|---|
| 2026.08.13 | ₩112,200 | ₩112,374 | ₩111,838 | ₩112,119 | -0.07% | 9만 |
|---|
| 2026.08.12 | ₩112,387 | ₩112,387 | ₩111,275 | ₩111,798 | -0.52% | 21.6만 |
|---|
| 2026.08.11 | ₩111,637 | ₩112,126 | ₩111,570 | ₩111,583 | -0.05% | 2.6만 |
|---|
| 2026.08.10 | ₩111,289 | ₩111,640 | ₩111,289 | ₩111,516 | +0.20% | 4.1만 |
|---|
| 2026.08.07 | ₩112,521 | ₩112,521 | ₩110,619 | ₩111,315 | -1.07% | 3.7만 |
|---|
| 2026.08.06 | ₩112,910 | ₩112,910 | ₩110,806 | ₩110,846 | -1.83% | 2.9만 |
|---|
| 2026.08.05 | ₩111,838 | ₩112,106 | ₩110,954 | ₩110,954 | -0.79% | 5.3만 |
|---|
| 2026.08.04 | ₩110,565 | ₩111,677 | ₩110,364 | ₩111,449 | +0.80% | 9.7만 |
|---|
| 2026.08.03 | ₩109,453 | ₩110,297 | ₩109,453 | ₩110,297 | +0.77% | 3.8만 |
|---|
| 2026.07.31 | ₩109,305 | ₩109,358 | ₩108,544 | ₩109,037 | -0.25% | 3만 |
|---|
| 2026.07.30 | ₩109,707 | ₩109,707 | ₩108,016 | ₩109,212 | -0.45% | 5.7만 |
|---|
| 2026.07.29 | ₩109,922 | ₩109,922 | ₩108,609 | ₩108,743 | -1.07% | 10.6만 |
|---|
| 2026.07.28 | ₩109,225 | ₩109,882 | ₩109,225 | ₩109,788 | +0.52% | 3.8만 |
|---|
| 2026.07.27 | ₩109,399 | ₩109,867 | ₩108,665 | ₩109,024 | -0.34% | 3.7만 |
|---|
| 2026.07.24 | ₩108,300 | ₩109,131 | ₩108,233 | ₩108,689 | +0.36% | 3.5만 |
|---|
| 2026.07.23 | ₩107,550 | ₩108,160 | ₩107,550 | ₩107,885 | +0.31% | 5.3만 |
|---|
| 2026.07.22 | ₩108,367 | ₩109,074 | ₩108,367 | ₩108,501 | +0.12% | 3.1만 |
|---|
| 2026.07.21 | ₩107,778 | ₩108,501 | ₩107,671 | ₩108,488 | +0.66% | 4.7만 |
|---|
| 2026.07.20 | ₩109,091 | ₩109,091 | ₩107,763 | ₩107,898 | -1.09% | 8만 |
|---|
| 2026.07.17 | ₩108,488 | ₩109,390 | ₩108,073 | ₩108,394 | -0.09% | 4.4만 |
|---|
| 2026.07.16 | ₩107,858 | ₩109,037 | ₩107,858 | ₩108,823 | +0.89% | 6.2만 |
|---|
| 2026.07.15 | ₩108,220 | ₩108,484 | ₩107,738 | ₩107,965 | -0.24% | 6.9만 |
|---|
| 2026.07.14 | ₩108,970 | ₩108,970 | ₩107,671 | ₩107,925 | -0.96% | 3.1만 |
|---|
| 2026.07.13 | ₩107,898 | ₩108,890 | ₩107,898 | ₩108,126 | +0.21% | 3.3만 |
|---|
| 2026.07.10 | ₩107,818 | ₩108,073 | ₩107,713 | ₩107,965 | +0.14% | 8.4만 |
|---|
| 2026.07.09 | ₩107,148 | ₩108,445 | ₩107,041 | ₩107,563 | +0.39% | 7.8만 |
|---|
| 2026.07.08 | ₩107,470 | ₩107,791 | ₩106,096 | ₩106,692 | -0.72% | 3.3만 |
|---|
| 2026.07.07 | ₩109,346 | ₩109,346 | ₩107,362 | ₩107,550 | -1.64% | 3.4만 |
|---|
| 2026.07.06 | ₩108,877 | ₩108,877 | ₩107,697 | ₩107,845 | -0.95% | 4.3만 |
|---|
| 2026.07.02 | ₩108,341 | ₩108,522 | ₩106,880 | ₩107,764 | -0.53% | 3.9만 |
|---|
| 2026.07.01 | ₩107,523 | ₩108,408 | ₩107,496 | ₩107,537 | +0.01% | 4.7만 |
|---|
| 2026.06.30 | ₩107,738 | ₩108,140 | ₩107,724 | ₩107,919 | +0.17% | 2.8만 |
|---|
| 2026.06.29 | ₩108,086 | ₩108,086 | ₩107,537 | ₩107,898 | -0.17% | 2.5만 |
|---|
| 2026.06.26 | ₩107,992 | ₩108,381 | ₩107,523 | ₩107,865 | -0.12% | 5.5만 |
|---|
| 2026.06.25 | ₩108,501 | ₩109,547 | ₩108,032 | ₩108,354 | -0.14% | 2.8만 |
|---|
| 2026.06.24 | ₩107,362 | ₩108,220 | ₩107,336 | ₩108,019 | +0.61% | 1.8만 |
|---|
| 2026.06.23 | ₩107,416 | ₩107,628 | ₩106,103 | ₩107,121 | -0.27% | 3.5만 |
|---|
| 2026.06.22 | ₩106,800 | ₩107,846 | ₩106,800 | ₩107,657 | +0.80% | 3.1만 |
|---|
| 2026.06.18 | ₩107,041 | ₩107,282 | ₩106,639 | ₩106,947 | -0.09% | 7.8만 |
|---|
| 2026.06.17 | ₩108,374 | ₩108,381 | ₩106,304 | ₩106,333 | -1.88% | 9만 |
|---|
| 2026.06.16 | ₩108,796 | ₩108,796 | ₩107,925 | ₩108,006 | -0.73% | 3.7만 |
|---|
| 2026.06.15 | ₩109,882 | ₩109,882 | ₩108,367 | ₩108,367 | -1.38% | 3만 |
|---|
| 2026.06.12 | ₩108,012 | ₩108,984 | ₩108,012 | ₩108,729 | +0.66% | 2.4만 |
|---|
| 2026.06.11 | ₩107,456 | ₩108,207 | ₩105,955 | ₩107,805 | +0.32% | 4.1만 |
|---|
| 2026.06.10 | ₩107,738 | ₩107,738 | ₩105,460 | ₩105,527 | -2.05% | 4만 |
|---|
| 2026.06.09 | ₩106,219 | ₩107,121 | ₩104,796 | ₩106,465 | +0.23% | 5.5만 |
|---|
| 2026.06.08 | ₩106,679 | ₩106,679 | ₩105,954 | ₩105,954 | -0.68% | 2만 |
|---|
| 2026.06.05 | ₩106,585 | ₩106,784 | ₩105,687 | ₩105,888 | -0.65% | 3.9만 |
|---|
| 2026.06.04 | ₩106,813 | ₩107,282 | ₩106,558 | ₩107,188 | +0.35% | 5.1만 |
|---|
| 2026.06.03 | ₩106,599 | ₩106,692 | ₩106,344 | ₩106,371 | -0.21% | 4.8만 |
|---|
| 2026.06.02 | ₩106,632 | ₩106,800 | ₩106,190 | ₩106,532 | -0.09% | 3.6만 |
|---|
| 2026.06.01 | ₩105,761 | ₩106,223 | ₩105,707 | ₩106,049 | +0.27% | 3.9만 |
|---|
| 2026.05.29 | ₩105,942 | ₩106,739 | ₩105,942 | ₩106,183 | +0.23% | 2.9만 |
|---|
| 2026.05.28 | ₩107,764 | ₩107,764 | ₩105,795 | ₩106,371 | -1.29% | 3만 |
|---|
| 2026.05.27 | ₩106,801 | ₩107,041 | ₩106,237 | ₩106,264 | -0.50% | 5.3만 |
|---|
| 2026.05.26 | ₩106,431 | ₩106,853 | ₩106,257 | ₩106,424 | -0.01% | 3.6만 |
|---|
| 2026.05.22 | ₩105,701 | ₩105,902 | ₩105,138 | ₩105,799 | +0.09% | 6.9만 |
|---|
| 2026.05.21 | ₩104,327 | ₩105,138 | ₩103,785 | ₩105,004 | +0.65% | 4.5만 |
|---|
| 2026.05.20 | ₩103,825 | ₩104,972 | ₩103,289 | ₩104,897 | +1.03% | 8.1만 |
|---|
| 2026.05.19 | ₩104,039 | ₩104,334 | ₩103,023 | ₩103,517 | -0.50% | 6.4만 |
|---|
| 2026.05.18 | ₩102,806 | ₩104,857 | ₩102,806 | ₩104,397 | +1.55% | 2.7만 |
|---|
| 2026.05.15 | ₩104,173 | ₩104,354 | ₩103,825 | ₩103,986 | -0.18% | 3.3만 |
|---|
| 2026.05.14 | ₩104,897 | ₩105,406 | ₩104,682 | ₩104,843 | -0.05% | 2.2만 |
|---|
| 2026.05.13 | ₩104,495 | ₩104,629 | ₩103,919 | ₩104,347 | -0.14% | 4.4만 |
|---|
| 2026.05.12 | ₩103,677 | ₩104,602 | ₩103,369 | ₩104,455 | +0.75% | 2.1만 |
|---|
| 2026.05.11 | ₩104,830 | ₩104,883 | ₩104,455 | ₩104,589 | -0.23% | 2.4만 |
|---|
| 2026.05.08 | ₩104,964 | ₩105,189 | ₩104,723 | ₩104,857 | -0.10% | 2만 |
|---|
| 2026.05.07 | ₩106,009 | ₩106,009 | ₩104,749 | ₩104,772 | -1.17% | 3.7만 |
|---|
| 2026.05.06 | ₩106,190 | ₩106,612 | ₩105,888 | ₩106,481 | +0.27% | 3.8만 |
|---|
| 2026.05.05 | ₩104,642 | ₩105,801 | ₩104,642 | ₩105,502 | +0.82% | 4.3만 |
|---|
| 2026.05.04 | ₩104,769 | ₩105,473 | ₩104,193 | ₩104,441 | -0.31% | 5.5만 |
|---|
| 2026.05.01 | ₩106,022 | ₩106,022 | ₩105,259 | ₩105,259 | -0.72% | 1.8만 |
|---|
| 2026.04.30 | ₩104,146 | ₩105,781 | ₩104,146 | ₩105,754 | +1.54% | 4.3만 |
|---|
| 2026.04.29 | ₩104,267 | ₩104,629 | ₩103,798 | ₩104,098 | -0.16% | 1.9만 |
|---|
| 2026.04.28 | ₩104,897 | ₩105,272 | ₩103,999 | ₩104,535 | -0.34% | 3만 |
|---|
| 2026.04.27 | ₩104,843 | ₩104,857 | ₩104,503 | ₩104,724 | -0.11% | 2.4만 |
|---|
| 2026.04.24 | ₩105,165 | ₩105,165 | ₩104,213 | ₩104,516 | -0.62% | 3.2만 |
|---|
| 2026.04.23 | ₩104,816 | ₩105,210 | ₩104,057 | ₩104,910 | +0.09% | 2.6만 |
|---|
| 2026.04.22 | ₩105,352 | ₩105,352 | ₩104,347 | ₩104,696 | -0.62% | 5만 |
|---|
| 2026.04.21 | ₩105,151 | ₩105,705 | ₩104,642 | ₩104,702 | -0.43% | 4.4만 |
|---|
| 2026.04.20 | ₩104,026 | ₩104,776 | ₩104,026 | ₩104,749 | +0.70% | 2.6만 |
|---|
| 2026.04.17 | ₩103,597 | ₩104,642 | ₩103,168 | ₩104,133 | +0.52% | 2.4만 |
|---|
| 2026.04.16 | ₩102,552 | ₩103,061 | ₩102,364 | ₩102,753 | +0.20% | 4.8만 |
|---|
| 2026.04.15 | ₩102,615 | ₩102,726 | ₩102,079 | ₩102,418 | -0.19% | 2.1만 |
|---|
| 2026.04.14 | ₩102,552 | ₩102,833 | ₩102,378 | ₩102,619 | +0.07% | 3.4만 |
|---|
| 2026.04.13 | ₩101,386 | ₩102,445 | ₩101,346 | ₩102,445 | +1.04% | 4.1만 |
|---|
| 2026.04.10 | ₩102,056 | ₩102,069 | ₩101,426 | ₩101,560 | -0.49% | 9.7만 |
|---|
| 2026.04.09 | ₩101,600 | ₩102,471 | ₩101,600 | ₩102,231 | +0.62% | 3.7만 |
|---|
| 2026.04.08 | ₩101,667 | ₩102,069 | ₩101,520 | ₩101,989 | +0.32% | 3.6만 |
|---|
| 2026.04.07 | ₩99,872 | ₩100,166 | ₩99,436 | ₩99,885 | +0.01% | 2.5만 |
|---|
| 2026.04.06 | ₩99,295 | ₩100,140 | ₩99,295 | ₩100,140 | +0.85% | 2.8만 |
|---|
| 2026.04.02 | ₩98,290 | ₩100,059 | ₩98,290 | ₩99,510 | +1.24% | 2.4만 |
|---|
| 2026.04.01 | ₩99,697 | ₩99,992 | ₩99,369 | ₩99,429 | -0.27% | 7.7만 |
|---|
| 2026.03.31 | ₩98,572 | ₩99,885 | ₩97,239 | ₩99,403 | +0.84% | 4.1만 |
|---|
| 2026.03.30 | ₩99,041 | ₩99,041 | ₩97,131 | ₩97,393 | -1.66% | 9.2만 |
|---|
| 2026.03.27 | ₩98,491 | ₩99,046 | ₩97,701 | ₩97,996 | -0.50% | 2.8만 |
|---|
| 2026.03.26 | ₩98,987 | ₩100,193 | ₩98,987 | ₩99,080 | +0.09% | 4.8만 |
|---|
| 2026.03.25 | ₩98,424 | ₩100,192 | ₩98,424 | ₩99,845 | +1.44% | 2.8만 |
|---|
| 2026.03.24 | ₩97,285 | ₩99,590 | ₩97,285 | ₩99,094 | +1.86% | 3.9만 |
|---|
| 2026.03.23 | ₩98,089 | ₩99,362 | ₩98,018 | ₩98,170 | +0.08% | 5.5만 |
|---|
| 2026.03.20 | ₩97,701 | ₩97,976 | ₩96,200 | ₩96,736 | -0.99% | 5.4만 |
|---|
| 2026.03.19 | ₩97,212 | ₩98,371 | ₩97,071 | ₩97,835 | +0.64% | 7만 |
|---|
| 2026.03.18 | ₩98,451 | ₩98,451 | ₩97,500 | ₩97,500 | -0.97% | 3.3만 |
|---|
| 2026.03.17 | ₩98,277 | ₩98,987 | ₩98,277 | ₩98,505 | +0.23% | 2.3만 |
|---|
| 2026.03.16 | ₩97,942 | ₩98,290 | ₩97,580 | ₩97,647 | -0.30% | 2.7만 |
|---|
| 2026.03.13 | ₩97,801 | ₩97,929 | ₩96,804 | ₩96,950 | -0.87% | 1.5만 |
|---|
| 2026.03.12 | ₩99,456 | ₩99,456 | ₩97,151 | ₩97,205 | -2.26% | 3.5만 |
|---|
| 2026.03.11 | ₩98,747 | ₩99,054 | ₩98,344 | ₩98,826 | +0.08% | 2만 |
|---|
| 2026.03.10 | ₩100,502 | ₩100,689 | ₩98,920 | ₩98,947 | -1.55% | 4.2만 |
|---|
| 2026.03.09 | ₩98,853 | ₩100,073 | ₩97,044 | ₩99,939 | +1.10% | 3.7만 |
|---|
| 2026.03.06 | ₩100,595 | ₩100,595 | ₩98,773 | ₩99,577 | -1.01% | 5.2만 |
|---|
| 2026.03.05 | ₩102,056 | ₩102,416 | ₩100,689 | ₩101,332 | -0.71% | 5만 |
|---|
| 2026.03.04 | ₩103,155 | ₩103,155 | ₩102,110 | ₩102,538 | -0.60% | 2.3만 |
|---|
| 2026.03.03 | ₩101,239 | ₩102,967 | ₩100,676 | ₩102,498 | +1.24% | 3.1만 |
|---|
| 2026.03.02 | ₩102,324 | ₩103,905 | ₩102,324 | ₩103,664 | +1.31% | 3.7만 |
|---|
| 2026.02.27 | ₩103,610 | ₩103,610 | ₩102,820 | ₩103,597 | -0.01% | 2.3만 |
|---|
| 2026.02.26 | ₩103,744 | ₩104,656 | ₩103,584 | ₩104,334 | +0.57% | 7.8만 |
|---|
| 2026.02.25 | ₩104,414 | ₩104,414 | ₩102,780 | ₩103,771 | -0.62% | 2.5만 |
|---|
| 2026.02.24 | ₩104,481 | ₩104,481 | ₩103,222 | ₩103,785 | -0.67% | 2.6만 |
|---|
| 2026.02.23 | ₩104,307 | ₩104,307 | ₩102,605 | ₩103,061 | -1.19% | 2.4만 |
|---|
| 2026.02.20 | ₩104,085 | ₩105,218 | ₩103,878 | ₩104,977 | +0.86% | 4.6만 |
|---|
| 2026.02.19 | ₩104,682 | ₩104,725 | ₩103,731 | ₩104,254 | -0.41% | 5만 |
|---|
| 2026.02.18 | ₩104,682 | ₩105,150 | ₩104,414 | ₩104,749 | +0.06% | 4.3만 |
|---|
| 2026.02.17 | ₩103,831 | ₩104,066 | ₩102,974 | ₩104,026 | +0.19% | 6.3만 |
|---|
| 2026.02.13 | ₩102,981 | ₩104,066 | ₩102,364 | ₩103,758 | +0.75% | 2.6만 |
|---|
| 2026.02.12 | ₩105,500 | ₩105,500 | ₩102,391 | ₩102,914 | -2.45% | 2.7만 |
|---|
| 2026.02.11 | ₩104,790 | ₩105,111 | ₩104,140 | ₩104,629 | -0.15% | 6.6만 |
|---|
| 2026.02.10 | ₩104,254 | ₩104,575 | ₩103,972 | ₩104,133 | -0.12% | 2만 |
|---|
| 2026.02.09 | ₩104,589 | ₩104,642 | ₩104,012 | ₩104,307 | -0.27% | 3.3만 |
|---|
| 2026.02.06 | ₩102,833 | ₩104,589 | ₩102,833 | ₩104,522 | +1.64% | 3.5만 |
|---|
| 2026.02.05 | ₩102,083 | ₩102,592 | ₩101,600 | ₩101,855 | -0.22% | 6.1만 |
|---|
| 2026.02.04 | ₩101,694 | ₩102,940 | ₩101,689 | ₩102,686 | +0.98% | 20.7만 |
|---|
| 2026.02.03 | ₩100,515 | ₩102,002 | ₩100,408 | ₩101,413 | +0.89% | 6.1만 |
|---|
| 2026.02.02 | ₩99,818 | ₩100,703 | ₩99,456 | ₩100,635 | +0.82% | 2.9만 |
|---|
| 2026.01.30 | ₩99,872 | ₩99,872 | ₩98,706 | ₩99,657 | -0.21% | 2.1만 |
|---|
| 2026.01.29 | ₩99,898 | ₩100,193 | ₩99,403 | ₩99,872 | -0.03% | 22.6만 |
|---|
| 2026.01.28 | ₩99,724 | ₩99,778 | ₩99,128 | ₩99,389 | -0.34% | 7.4만 |
|---|
| 2026.01.27 | ₩99,762 | ₩99,925 | ₩99,309 | ₩99,563 | -0.20% | 2.8만 |
|---|
| 2026.01.26 | ₩100,019 | ₩100,193 | ₩99,510 | ₩99,845 | -0.17% | 2.4만 |
|---|
| 2026.01.23 | ₩100,689 | ₩100,689 | ₩99,447 | ₩99,724 | -0.96% | 3.2만 |
|---|
| 2026.01.22 | ₩101,172 | ₩101,172 | ₩100,287 | ₩100,448 | -0.72% | 3.3만 |
|---|
| 2026.01.21 | ₩99,228 | ₩101,038 | ₩99,228 | ₩100,676 | +1.46% | 17.7만 |
|---|
| 2026.01.20 | ₩98,558 | ₩99,490 | ₩98,290 | ₩98,545 | -0.01% | 3.6만 |
|---|
| 2026.01.16 | ₩100,488 | ₩100,488 | ₩99,778 | ₩99,818 | -0.67% | 3.8만 |
|---|
| 2026.01.15 | ₩100,300 | ₩100,863 | ₩100,300 | ₩100,569 | +0.27% | 3.7만 |
|---|
| 2026.01.14 | ₩100,006 | ₩100,006 | ₩99,483 | ₩99,831 | -0.17% | 2.2만 |
|---|
| 2026.01.13 | ₩99,831 | ₩100,019 | ₩99,275 | ₩99,483 | -0.35% | 51.4만 |
|---|
| 2026.01.12 | ₩99,188 | ₩99,456 | ₩99,161 | ₩99,416 | +0.23% | 2.6만 |
|---|
| 2026.01.09 | ₩99,671 | ₩99,872 | ₩99,183 | ₩99,416 | -0.26% | 2만 |
|---|
| 2026.01.08 | ₩98,692 | ₩99,373 | ₩98,612 | ₩99,014 | +0.33% | 3.6만 |
|---|
| 2026.01.07 | ₩98,625 | ₩98,625 | ₩97,728 | ₩97,862 | -0.77% | 2.6만 |
|---|
| 2026.01.06 | ₩97,915 | ₩99,027 | ₩97,875 | ₩98,867 | +0.97% | 3만 |
|---|
| 2026.01.05 | ₩98,036 | ₩98,572 | ₩97,661 | ₩98,063 | +0.03% | 3.1만 |
|---|
| 2026.01.02 | ₩95,691 | ₩97,165 | ₩95,543 | ₩96,924 | +1.29% | 2만 |
|---|
| 2025.12.31 | ₩96,079 | ₩96,106 | ₩95,396 | ₩95,409 | -0.70% | 1.5만 |
|---|
| 2025.12.30 | ₩96,554 | ₩96,642 | ₩96,240 | ₩96,240 | -0.32% | 1.7만 |
|---|
| 2025.12.29 | ₩96,870 | ₩96,870 | ₩96,327 | ₩96,441 | -0.44% | 1.6만 |
|---|
| 2025.12.26 | ₩96,790 | ₩96,950 | ₩96,489 | ₩96,870 | +0.08% | 9.4천 |
|---|
| 2025.12.24 | ₩96,910 | ₩97,058 | ₩96,642 | ₩96,897 | -0.01% | 5.9천 |
|---|
| 2025.12.23 | ₩96,883 | ₩97,111 | ₩96,562 | ₩96,642 | -0.25% | 1.8만 |
|---|
| 2025.12.22 | ₩96,441 | ₩97,155 | ₩96,441 | ₩97,031 | +0.61% | 3.9만 |
|---|
| 2025.12.19 | ₩96,696 | ₩96,696 | ₩95,972 | ₩96,280 | -0.43% | 4.8만 |
|---|
| 2025.12.18 | ₩96,495 | ₩96,736 | ₩95,731 | ₩95,798 | -0.72% | 3.5만 |
|---|
| 2025.12.17 | ₩95,825 | ₩96,321 | ₩95,503 | ₩95,677 | -0.15% | 5.1만 |
|---|
| 2025.12.16 | ₩96,347 | ₩96,347 | ₩95,363 | ₩95,718 | -0.65% | 1.5만 |
|---|
| 2025.12.15 | ₩97,366 | ₩97,366 | ₩96,461 | ₩96,910 | -0.47% | 7.2천 |
|---|
| 2025.12.12 | ₩97,795 | ₩97,795 | ₩96,692 | ₩96,924 | -0.89% | 2.3만 |
|---|
| 2025.12.11 | ₩97,192 | ₩97,580 | ₩96,098 | ₩97,473 | +0.29% | 1.6만 |
|---|
| 2025.12.10 | ₩94,813 | ₩96,562 | ₩94,813 | ₩96,468 | +1.75% | 3만 |
|---|
| 2025.12.09 | ₩95,007 | ₩95,476 | ₩94,713 | ₩94,713 | -0.31% | 1.2만 |
|---|
| 2025.12.08 | ₩95,597 | ₩95,597 | ₩94,766 | ₩94,847 | -0.78% | 1.5만 |
|---|
| 2025.12.05 | ₩96,227 | ₩96,227 | ₩95,503 | ₩95,584 | -0.67% | 3.1만 |
|---|
| 2025.12.04 | ₩94,770 | ₩95,490 | ₩94,770 | ₩95,235 | +0.49% | 2.2만 |
|---|
| 2025.12.03 | ₩94,016 | ₩95,086 | ₩94,009 | ₩94,981 | +1.03% | 1.3만 |
|---|
| 2025.12.02 | ₩93,748 | ₩94,056 | ₩93,466 | ₩93,726 | -0.02% | 1.6만 |
|---|
| 2025.12.01 | ₩94,069 | ₩94,646 | ₩93,922 | ₩93,922 | -0.16% | 1.7만 |
|---|
| 2025.11.28 | ₩94,056 | ₩94,451 | ₩94,056 | ₩94,214 | +0.17% | 2.1천 |
|---|
| 2025.11.26 | ₩93,842 | ₩94,286 | ₩93,560 | ₩93,801 | -0.04% | 6.4천 |
|---|
| 2025.11.25 | ₩91,095 | ₩92,877 | ₩91,095 | ₩92,796 | +1.87% | 1.5만 |
|---|
| 2025.11.24 | ₩90,894 | ₩91,499 | ₩90,813 | ₩91,135 | +0.27% | 1만 |
|---|
| 2025.11.21 | ₩90,090 | ₩91,242 | ₩89,193 | ₩90,746 | +0.73% | 1.6만 |
|---|
| 2025.11.20 | ₩91,121 | ₩91,141 | ₩88,616 | ₩88,616 | -2.75% | 1.8만 |
|---|
| 2025.11.19 | ₩91,054 | ₩91,054 | ₩89,429 | ₩89,835 | -1.34% | 2.1만 |
|---|
| 2025.11.18 | ₩89,071 | ₩90,384 | ₩89,071 | ₩89,969 | +1.01% | 2.1만 |
|---|
| 2025.11.17 | ₩91,154 | ₩91,202 | ₩89,158 | ₩89,433 | -1.89% | 1만 |
|---|
| 2025.11.14 | ₩90,867 | ₩91,775 | ₩90,867 | ₩91,202 | +0.37% | 8.6천 |
|---|
| 2025.11.13 | ₩92,314 | ₩92,595 | ₩91,148 | ₩91,363 | -1.03% | 2.4만 |
|---|
| 2025.11.12 | ₩92,435 | ₩93,051 | ₩92,421 | ₩92,607 | +0.19% | 1.1만 |
|---|
| 2025.11.11 | ₩91,791 | ₩92,488 | ₩91,791 | ₩92,126 | +0.36% | 3.1만 |
|---|
| 2025.11.10 | ₩91,979 | ₩92,033 | ₩91,121 | ₩91,856 | -0.13% | 1.5만 |
|---|
| 2025.11.07 | ₩90,135 | ₩91,604 | ₩90,071 | ₩91,376 | +1.38% | 2.8만 |
|---|
| 2025.11.06 | ₩90,907 | ₩91,222 | ₩90,438 | ₩90,569 | -0.37% | 26.6만 |
|---|
| 2025.11.05 | ₩90,478 | ₩91,791 | ₩90,478 | ₩91,340 | +0.95% | 1.4만 |
|---|
| 2025.11.04 | ₩89,889 | ₩90,786 | ₩89,889 | ₩90,398 | +0.57% | 1.9만 |
|---|
| 2025.11.03 | ₩90,800 | ₩91,175 | ₩90,384 | ₩91,148 | +0.38% | 1.6만 |
|---|
| 2025.10.31 | ₩91,121 | ₩91,322 | ₩90,580 | ₩91,139 | +0.02% | 9.1천 |
|---|
| 2025.10.30 | ₩91,470 | ₩91,664 | ₩90,768 | ₩90,768 | -0.77% | 1만 |
|---|
| 2025.10.29 | ₩91,899 | ₩92,421 | ₩91,215 | ₩91,471 | -0.47% | 8.1천 |
|---|
| 2025.10.28 | ₩92,274 | ₩92,504 | ₩91,899 | ₩91,966 | -0.33% | 1.3만 |
|---|
| 2025.10.27 | ₩92,917 | ₩93,078 | ₩92,435 | ₩92,703 | -0.23% | 1.3만 |
|---|
| 2025.10.24 | ₩93,011 | ₩93,064 | ₩92,327 | ₩92,327 | -0.73% | 1.3만 |
|---|
| 2025.10.23 | ₩91,858 | ₩92,247 | ₩91,328 | ₩91,979 | +0.13% | 1.6만 |
|---|
| 2025.10.22 | ₩92,301 | ₩92,301 | ₩90,840 | ₩91,175 | -1.22% | 8.9천 |
|---|
| 2025.10.21 | ₩91,242 | ₩92,207 | ₩91,242 | ₩92,141 | +0.99% | 1.2만 |
|---|
| 2025.10.20 | ₩91,523 | ₩91,684 | ₩91,158 | ₩91,542 | +0.02% | 1만 |
|---|
| 2025.10.17 | ₩90,048 | ₩90,571 | ₩89,981 | ₩90,545 | +0.55% | 1만 |
|---|
| 2025.10.16 | ₩91,363 | ₩91,416 | ₩89,875 | ₩90,149 | -1.33% | 2.2만 |
|---|
| 2025.10.15 | ₩92,301 | ₩92,301 | ₩91,450 | ₩91,451 | -0.92% | 5.5천 |
|---|
| 2025.10.14 | ₩89,969 | ₩91,805 | ₩89,969 | ₩91,411 | +1.60% | 7.7천 |
|---|
| 2025.10.13 | ₩90,331 | ₩90,525 | ₩90,063 | ₩90,434 | +0.11% | 7.9천 |
|---|
| 2025.10.10 | ₩91,751 | ₩91,966 | ₩88,830 | ₩88,830 | -3.18% | 2만 |
|---|