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 | ₩104,388 | ₩104,508 | ₩104,040 | ₩104,308 | -0.08% | 2.7만 |
| 2026.10.08 | ₩102,944 | ₩104,335 | ₩102,930 | ₩104,228 | +1.25% | 13.4만 |
| 2026.10.07 | ₩103,719 | ₩103,987 | ₩102,837 | ₩103,265 | -0.44% | 3.3만 |
| 2026.10.06 | ₩104,174 | ₩104,789 | ₩104,174 | ₩104,508 | +0.32% | 3.6만 |
| 2026.10.05 | ₩103,572 | ₩104,335 | ₩102,850 | ₩103,947 | +0.36% | 6.9만 |
| 2026.10.02 | ₩103,465 | ₩103,907 | ₩103,158 | ₩103,599 | +0.13% | 10.4만 |
| 2026.10.01 | ₩101,927 | ₩103,051 | ₩101,787 | ₩103,051 | +1.10% | 3.3만 |
| 2026.09.30 | ₩103,425 | ₩103,425 | ₩102,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,075 |
| -1.31% |
| 5.9만 |
| 2026.09.29 | ₩103,278 | ₩103,419 | ₩102,623 | ₩103,051 | -0.22% | 7.1만 |
|---|
| 2026.09.28 | ₩103,867 | ₩103,867 | ₩103,144 | ₩103,385 | -0.46% | 5.7만 |
|---|
| 2026.09.25 | ₩104,174 | ₩104,174 | ₩103,358 | ₩103,826 | -0.33% | 9.7만 |
|---|
| 2026.09.24 | ₩103,840 | ₩104,032 | ₩103,465 | ₩103,599 | -0.23% | 9.1만 |
|---|
| 2026.09.23 | ₩104,241 | ₩104,673 | ₩103,793 | ₩103,840 | -0.38% | 10.8만 |
|---|
| 2026.09.22 | ₩105,257 | ₩105,257 | ₩104,388 | ₩104,482 | -0.74% | 5.4만 |
|---|
| 2026.09.21 | ₩104,950 | ₩105,043 | ₩104,415 | ₩104,696 | -0.24% | 7.5만 |
|---|
| 2026.09.18 | ₩104,950 | ₩104,950 | ₩104,392 | ₩104,629 | -0.31% | 3.7만 |
|---|
| 2026.09.17 | ₩105,712 | ₩105,966 | ₩105,017 | ₩105,070 | -0.61% | 9.2만 |
|---|
| 2026.09.16 | ₩106,234 | ₩106,421 | ₩104,067 | ₩104,816 | -1.33% | 6.1만 |
|---|
| 2026.09.15 | ₩107,076 | ₩107,076 | ₩106,086 | ₩106,341 | -0.69% | 28만 |
|---|
| 2026.09.14 | ₩106,902 | ₩107,350 | ₩106,728 | ₩106,942 | +0.04% | 4.5만 |
|---|
| 2026.09.11 | ₩107,290 | ₩107,290 | ₩106,688 | ₩107,183 | -0.10% | 2.7만 |
|---|
| 2026.09.10 | ₩106,702 | ₩107,362 | ₩106,234 | ₩106,341 | -0.34% | 4.7만 |
|---|
| 2026.09.09 | ₩107,731 | ₩107,745 | ₩106,882 | ₩106,902 | -0.77% | 7.9만 |
|---|
| 2026.09.08 | ₩109,483 | ₩109,483 | ₩108,090 | ₩108,106 | -1.26% | 3.2만 |
|---|
| 2026.09.04 | ₩109,309 | ₩109,811 | ₩109,055 | ₩109,577 | +0.24% | 5.1만 |
|---|
| 2026.09.03 | ₩109,349 | ₩109,831 | ₩108,995 | ₩109,603 | +0.23% | 4.2만 |
|---|
| 2026.09.02 | ₩108,948 | ₩109,122 | ₩108,166 | ₩108,814 | -0.12% | 5.8만 |
|---|
| 2026.09.01 | ₩108,761 | ₩108,808 | ₩107,718 | ₩107,892 | -0.80% | 4.6만 |
|---|
| 2026.08.31 | ₩108,988 | ₩108,988 | ₩108,453 | ₩108,574 | -0.38% | 3.6만 |
|---|
| 2026.08.28 | ₩109,938 | ₩109,938 | ₩108,904 | ₩108,975 | -0.88% | 3.9만 |
|---|
| 2026.08.27 | ₩110,045 | ₩110,045 | ₩109,523 | ₩109,751 | -0.27% | 3.6만 |
|---|
| 2026.08.26 | ₩109,670 | ₩110,740 | ₩109,670 | ₩110,299 | +0.57% | 3.8만 |
|---|
| 2026.08.25 | ₩110,727 | ₩110,727 | ₩109,811 | ₩109,991 | -0.66% | 3.7만 |
|---|
| 2026.08.24 | ₩110,459 | ₩111,155 | ₩109,804 | ₩110,593 | +0.12% | 4만 |
|---|
| 2026.08.21 | ₩110,473 | ₩110,687 | ₩110,219 | ₩110,606 | +0.12% | 3.4만 |
|---|
| 2026.08.20 | ₩110,326 | ₩110,680 | ₩109,724 | ₩109,737 | -0.53% | 7.5만 |
|---|
| 2026.08.19 | ₩111,837 | ₩112,158 | ₩110,713 | ₩110,794 | -0.93% | 5.8만 |
|---|
| 2026.08.18 | ₩111,797 | ₩111,949 | ₩110,981 | ₩110,981 | -0.73% | 5.4만 |
|---|
| 2026.08.17 | ₩112,278 | ₩112,278 | ₩111,822 | ₩111,877 | -0.36% | 4.2만 |
|---|
| 2026.08.14 | ₩112,037 | ₩112,545 | ₩112,037 | ₩112,278 | +0.21% | 3.1만 |
|---|
| 2026.08.13 | ₩111,970 | ₩112,144 | ₩111,609 | ₩111,890 | -0.07% | 9만 |
|---|
| 2026.08.12 | ₩112,158 | ₩112,158 | ₩111,048 | ₩111,569 | -0.52% | 21.6만 |
|---|
| 2026.08.11 | ₩111,409 | ₩111,897 | ₩111,342 | ₩111,355 | -0.05% | 2.6만 |
|---|
| 2026.08.10 | ₩111,061 | ₩111,411 | ₩111,061 | ₩111,288 | +0.20% | 4.1만 |
|---|
| 2026.08.07 | ₩112,291 | ₩112,291 | ₩110,392 | ₩111,088 | -1.07% | 3.7만 |
|---|
| 2026.08.06 | ₩112,679 | ₩112,679 | ₩110,580 | ₩110,620 | -1.83% | 2.9만 |
|---|
| 2026.08.05 | ₩111,609 | ₩111,877 | ₩110,727 | ₩110,727 | -0.79% | 5.3만 |
|---|
| 2026.08.04 | ₩110,339 | ₩111,449 | ₩110,138 | ₩111,222 | +0.80% | 9.7만 |
|---|
| 2026.08.03 | ₩109,229 | ₩110,072 | ₩109,229 | ₩110,072 | +0.77% | 3.8만 |
|---|
| 2026.07.31 | ₩109,082 | ₩109,134 | ₩108,322 | ₩108,814 | -0.25% | 3만 |
|---|
| 2026.07.30 | ₩109,483 | ₩109,483 | ₩107,795 | ₩108,988 | -0.45% | 5.7만 |
|---|
| 2026.07.29 | ₩109,697 | ₩109,697 | ₩108,387 | ₩108,520 | -1.07% | 10.6만 |
|---|
| 2026.07.28 | ₩109,002 | ₩109,657 | ₩109,002 | ₩109,563 | +0.52% | 3.8만 |
|---|
| 2026.07.27 | ₩109,176 | ₩109,642 | ₩108,443 | ₩108,801 | -0.34% | 3.7만 |
|---|
| 2026.07.24 | ₩108,079 | ₩108,908 | ₩108,012 | ₩108,467 | +0.36% | 3.5만 |
|---|
| 2026.07.23 | ₩107,330 | ₩107,939 | ₩107,330 | ₩107,664 | +0.31% | 5.3만 |
|---|
| 2026.07.22 | ₩108,146 | ₩108,851 | ₩108,146 | ₩108,280 | +0.12% | 3.1만 |
|---|
| 2026.07.21 | ₩107,557 | ₩108,280 | ₩107,450 | ₩108,266 | +0.66% | 4.7만 |
|---|
| 2026.07.20 | ₩108,868 | ₩108,868 | ₩107,543 | ₩107,678 | -1.09% | 8만 |
|---|
| 2026.07.17 | ₩108,266 | ₩109,166 | ₩107,852 | ₩108,173 | -0.09% | 4.4만 |
|---|
| 2026.07.16 | ₩107,638 | ₩108,814 | ₩107,638 | ₩108,601 | +0.89% | 6.2만 |
|---|
| 2026.07.15 | ₩107,999 | ₩108,262 | ₩107,517 | ₩107,745 | -0.24% | 6.9만 |
|---|
| 2026.07.14 | ₩108,748 | ₩108,748 | ₩107,450 | ₩107,705 | -0.96% | 3.1만 |
|---|
| 2026.07.13 | ₩107,678 | ₩108,667 | ₩107,678 | ₩107,905 | +0.21% | 3.3만 |
|---|
| 2026.07.10 | ₩107,598 | ₩107,852 | ₩107,493 | ₩107,745 | +0.14% | 8.4만 |
|---|
| 2026.07.09 | ₩106,929 | ₩108,223 | ₩106,822 | ₩107,343 | +0.39% | 7.8만 |
|---|
| 2026.07.08 | ₩107,250 | ₩107,571 | ₩105,879 | ₩106,474 | -0.72% | 3.3만 |
|---|
| 2026.07.07 | ₩109,122 | ₩109,122 | ₩107,143 | ₩107,330 | -1.64% | 3.4만 |
|---|
| 2026.07.06 | ₩108,654 | ₩108,654 | ₩107,477 | ₩107,624 | -0.95% | 4.3만 |
|---|
| 2026.07.02 | ₩108,119 | ₩108,300 | ₩106,661 | ₩107,544 | -0.53% | 3.9만 |
|---|
| 2026.07.01 | ₩107,303 | ₩108,186 | ₩107,277 | ₩107,317 | +0.01% | 4.7만 |
|---|
| 2026.06.30 | ₩107,517 | ₩107,918 | ₩107,504 | ₩107,698 | +0.17% | 2.8만 |
|---|
| 2026.06.29 | ₩107,865 | ₩107,865 | ₩107,317 | ₩107,678 | -0.17% | 2.5만 |
|---|
| 2026.06.26 | ₩107,771 | ₩108,159 | ₩107,303 | ₩107,644 | -0.12% | 5.5만 |
|---|
| 2026.06.25 | ₩108,280 | ₩109,323 | ₩107,812 | ₩108,132 | -0.14% | 2.8만 |
|---|
| 2026.06.24 | ₩107,143 | ₩107,999 | ₩107,116 | ₩107,798 | +0.61% | 1.8만 |
|---|
| 2026.06.23 | ₩107,196 | ₩107,408 | ₩105,886 | ₩106,902 | -0.27% | 3.5만 |
|---|
| 2026.06.22 | ₩106,581 | ₩107,626 | ₩106,581 | ₩107,437 | +0.80% | 3.1만 |
|---|
| 2026.06.18 | ₩106,822 | ₩107,063 | ₩106,421 | ₩106,728 | -0.09% | 7.8만 |
|---|
| 2026.06.17 | ₩108,153 | ₩108,159 | ₩106,086 | ₩106,116 | -1.88% | 9만 |
|---|
| 2026.06.16 | ₩108,574 | ₩108,574 | ₩107,705 | ₩107,785 | -0.73% | 3.7만 |
|---|
| 2026.06.15 | ₩109,657 | ₩109,657 | ₩108,146 | ₩108,146 | -1.38% | 3만 |
|---|
| 2026.06.12 | ₩107,791 | ₩108,761 | ₩107,791 | ₩108,507 | +0.66% | 2.4만 |
|---|
| 2026.06.11 | ₩107,236 | ₩107,985 | ₩105,739 | ₩107,584 | +0.32% | 4.1만 |
|---|
| 2026.06.10 | ₩107,517 | ₩107,517 | ₩105,244 | ₩105,311 | -2.05% | 4만 |
|---|
| 2026.06.09 | ₩106,002 | ₩106,902 | ₩104,582 | ₩106,247 | +0.23% | 5.5만 |
|---|
| 2026.06.08 | ₩106,461 | ₩106,461 | ₩105,737 | ₩105,737 | -0.68% | 2만 |
|---|
| 2026.06.05 | ₩106,367 | ₩106,565 | ₩105,471 | ₩105,672 | -0.65% | 3.9만 |
|---|
| 2026.06.04 | ₩106,595 | ₩107,063 | ₩106,341 | ₩106,969 | +0.35% | 5.1만 |
|---|
| 2026.06.03 | ₩106,381 | ₩106,474 | ₩106,127 | ₩106,153 | -0.21% | 4.8만 |
|---|
| 2026.06.02 | ₩106,414 | ₩106,581 | ₩105,973 | ₩106,314 | -0.09% | 3.6만 |
|---|
| 2026.06.01 | ₩105,545 | ₩106,006 | ₩105,491 | ₩105,832 | +0.27% | 3.9만 |
|---|
| 2026.05.29 | ₩105,725 | ₩106,521 | ₩105,725 | ₩105,966 | +0.23% | 2.9만 |
|---|
| 2026.05.28 | ₩107,544 | ₩107,544 | ₩105,578 | ₩106,153 | -1.29% | 3만 |
|---|
| 2026.05.27 | ₩106,583 | ₩106,822 | ₩106,020 | ₩106,046 | -0.50% | 5.3만 |
|---|
| 2026.05.26 | ₩106,213 | ₩106,635 | ₩106,040 | ₩106,207 | -0.01% | 3.6만 |
|---|
| 2026.05.22 | ₩105,485 | ₩105,685 | ₩104,923 | ₩105,582 | +0.09% | 6.9만 |
|---|
| 2026.05.21 | ₩104,114 | ₩104,923 | ₩103,572 | ₩104,789 | +0.65% | 4.5만 |
|---|
| 2026.05.20 | ₩103,612 | ₩104,757 | ₩103,078 | ₩104,682 | +1.03% | 8.1만 |
|---|
| 2026.05.19 | ₩103,826 | ₩104,121 | ₩102,813 | ₩103,305 | -0.50% | 6.4만 |
|---|
| 2026.05.18 | ₩102,596 | ₩104,642 | ₩102,596 | ₩104,183 | +1.55% | 2.7만 |
|---|
| 2026.05.15 | ₩103,960 | ₩104,141 | ₩103,612 | ₩103,773 | -0.18% | 3.3만 |
|---|
| 2026.05.14 | ₩104,682 | ₩105,190 | ₩104,468 | ₩104,629 | -0.05% | 2.2만 |
|---|
| 2026.05.13 | ₩104,281 | ₩104,415 | ₩103,706 | ₩104,134 | -0.14% | 4.4만 |
|---|
| 2026.05.12 | ₩103,465 | ₩104,388 | ₩103,158 | ₩104,241 | +0.75% | 2.1만 |
|---|
| 2026.05.11 | ₩104,615 | ₩104,669 | ₩104,241 | ₩104,375 | -0.23% | 2.4만 |
|---|
| 2026.05.08 | ₩104,749 | ₩104,974 | ₩104,508 | ₩104,642 | -0.10% | 2만 |
|---|
| 2026.05.07 | ₩105,792 | ₩105,792 | ₩104,535 | ₩104,558 | -1.17% | 3.7만 |
|---|
| 2026.05.06 | ₩105,973 | ₩106,394 | ₩105,672 | ₩106,263 | +0.27% | 3.8만 |
|---|
| 2026.05.05 | ₩104,428 | ₩105,585 | ₩104,428 | ₩105,287 | +0.82% | 4.3만 |
|---|
| 2026.05.04 | ₩104,555 | ₩105,257 | ₩103,980 | ₩104,228 | -0.31% | 5.5만 |
|---|
| 2026.05.01 | ₩105,806 | ₩105,806 | ₩105,043 | ₩105,043 | -0.72% | 1.8만 |
|---|
| 2026.04.30 | ₩103,933 | ₩105,565 | ₩103,933 | ₩105,538 | +1.54% | 4.3만 |
|---|
| 2026.04.29 | ₩104,054 | ₩104,415 | ₩103,586 | ₩103,885 | -0.16% | 1.9만 |
|---|
| 2026.04.28 | ₩104,682 | ₩105,057 | ₩103,786 | ₩104,321 | -0.34% | 3만 |
|---|
| 2026.04.27 | ₩104,629 | ₩104,642 | ₩104,289 | ₩104,510 | -0.11% | 2.4만 |
|---|
| 2026.04.24 | ₩104,950 | ₩104,950 | ₩104,000 | ₩104,302 | -0.62% | 3.2만 |
|---|
| 2026.04.23 | ₩104,602 | ₩104,995 | ₩103,844 | ₩104,696 | +0.09% | 2.6만 |
|---|
| 2026.04.22 | ₩105,137 | ₩105,137 | ₩104,134 | ₩104,482 | -0.62% | 5만 |
|---|
| 2026.04.21 | ₩104,936 | ₩105,489 | ₩104,428 | ₩104,488 | -0.43% | 4.4만 |
|---|
| 2026.04.20 | ₩103,813 | ₩104,562 | ₩103,813 | ₩104,535 | +0.70% | 2.6만 |
|---|
| 2026.04.17 | ₩103,385 | ₩104,428 | ₩102,957 | ₩103,920 | +0.52% | 2.4만 |
|---|
| 2026.04.16 | ₩102,342 | ₩102,850 | ₩102,155 | ₩102,543 | +0.20% | 4.8만 |
|---|
| 2026.04.15 | ₩102,405 | ₩102,516 | ₩101,870 | ₩102,208 | -0.19% | 2.1만 |
|---|
| 2026.04.14 | ₩102,342 | ₩102,623 | ₩102,168 | ₩102,409 | +0.07% | 3.4만 |
|---|
| 2026.04.13 | ₩101,179 | ₩102,235 | ₩101,138 | ₩102,235 | +1.04% | 4.1만 |
|---|
| 2026.04.10 | ₩101,847 | ₩101,861 | ₩101,219 | ₩101,352 | -0.49% | 9.7만 |
|---|
| 2026.04.09 | ₩101,393 | ₩102,262 | ₩101,393 | ₩102,022 | +0.62% | 3.7만 |
|---|
| 2026.04.08 | ₩101,459 | ₩101,861 | ₩101,312 | ₩101,780 | +0.32% | 3.6만 |
|---|
| 2026.04.07 | ₩99,667 | ₩99,962 | ₩99,233 | ₩99,681 | +0.01% | 2.5만 |
|---|
| 2026.04.06 | ₩99,092 | ₩99,935 | ₩99,092 | ₩99,935 | +0.85% | 2.8만 |
|---|
| 2026.04.02 | ₩98,089 | ₩99,855 | ₩98,089 | ₩99,306 | +1.24% | 2.4만 |
|---|
| 2026.04.01 | ₩99,494 | ₩99,788 | ₩99,166 | ₩99,226 | -0.27% | 7.7만 |
|---|
| 2026.03.31 | ₩98,370 | ₩99,681 | ₩97,040 | ₩99,199 | +0.84% | 4.1만 |
|---|
| 2026.03.30 | ₩98,838 | ₩98,838 | ₩96,933 | ₩97,194 | -1.66% | 9.2만 |
|---|
| 2026.03.27 | ₩98,290 | ₩98,844 | ₩97,501 | ₩97,795 | -0.50% | 2.8만 |
|---|
| 2026.03.26 | ₩98,785 | ₩99,988 | ₩98,785 | ₩98,877 | +0.09% | 4.8만 |
|---|
| 2026.03.25 | ₩98,223 | ₩99,987 | ₩98,223 | ₩99,641 | +1.44% | 2.8만 |
|---|
| 2026.03.24 | ₩97,087 | ₩99,387 | ₩97,087 | ₩98,892 | +1.86% | 3.9만 |
|---|
| 2026.03.23 | ₩97,889 | ₩99,159 | ₩97,818 | ₩97,969 | +0.08% | 5.5만 |
|---|
| 2026.03.20 | ₩97,501 | ₩97,775 | ₩96,003 | ₩96,538 | -0.99% | 5.4만 |
|---|
| 2026.03.19 | ₩97,013 | ₩98,170 | ₩96,873 | ₩97,635 | +0.64% | 7만 |
|---|
| 2026.03.18 | ₩98,250 | ₩98,250 | ₩97,300 | ₩97,300 | -0.97% | 3.3만 |
|---|
| 2026.03.17 | ₩98,076 | ₩98,785 | ₩98,076 | ₩98,303 | +0.23% | 2.3만 |
|---|
| 2026.03.16 | ₩97,742 | ₩98,089 | ₩97,381 | ₩97,448 | -0.30% | 2.7만 |
|---|
| 2026.03.13 | ₩97,601 | ₩97,728 | ₩96,606 | ₩96,752 | -0.87% | 1.5만 |
|---|
| 2026.03.12 | ₩99,253 | ₩99,253 | ₩96,953 | ₩97,006 | -2.26% | 3.5만 |
|---|
| 2026.03.11 | ₩98,546 | ₩98,852 | ₩98,143 | ₩98,624 | +0.08% | 2만 |
|---|
| 2026.03.10 | ₩100,296 | ₩100,483 | ₩98,718 | ₩98,745 | -1.55% | 4.2만 |
|---|
| 2026.03.09 | ₩98,651 | ₩99,868 | ₩96,846 | ₩99,734 | +1.10% | 3.7만 |
|---|
| 2026.03.06 | ₩100,390 | ₩100,390 | ₩98,571 | ₩99,373 | -1.01% | 5.2만 |
|---|
| 2026.03.05 | ₩101,847 | ₩102,207 | ₩100,483 | ₩101,125 | -0.71% | 5만 |
|---|
| 2026.03.04 | ₩102,944 | ₩102,944 | ₩101,901 | ₩102,329 | -0.60% | 2.3만 |
|---|
| 2026.03.03 | ₩101,032 | ₩102,757 | ₩100,470 | ₩102,289 | +1.24% | 3.1만 |
|---|
| 2026.03.02 | ₩102,115 | ₩103,693 | ₩102,115 | ₩103,452 | +1.31% | 3.7만 |
|---|
| 2026.02.27 | ₩103,398 | ₩103,398 | ₩102,609 | ₩103,385 | -0.01% | 2.3만 |
|---|
| 2026.02.26 | ₩103,532 | ₩104,442 | ₩103,372 | ₩104,121 | +0.57% | 7.8만 |
|---|
| 2026.02.25 | ₩104,201 | ₩104,201 | ₩102,569 | ₩103,559 | -0.62% | 2.5만 |
|---|
| 2026.02.24 | ₩104,268 | ₩104,268 | ₩103,011 | ₩103,572 | -0.67% | 2.6만 |
|---|
| 2026.02.23 | ₩104,094 | ₩104,094 | ₩102,396 | ₩102,850 | -1.19% | 2.4만 |
|---|
| 2026.02.20 | ₩103,872 | ₩105,003 | ₩103,666 | ₩104,763 | +0.86% | 4.6만 |
|---|
| 2026.02.19 | ₩104,468 | ₩104,511 | ₩103,519 | ₩104,040 | -0.41% | 5만 |
|---|
| 2026.02.18 | ₩104,468 | ₩104,935 | ₩104,201 | ₩104,535 | +0.06% | 4.3만 |
|---|
| 2026.02.17 | ₩103,619 | ₩103,853 | ₩102,763 | ₩103,813 | +0.19% | 6.3만 |
|---|
| 2026.02.13 | ₩102,770 | ₩103,853 | ₩102,155 | ₩103,546 | +0.75% | 2.6만 |
|---|
| 2026.02.12 | ₩105,284 | ₩105,284 | ₩102,182 | ₩102,703 | -2.45% | 2.7만 |
|---|
| 2026.02.11 | ₩104,575 | ₩104,896 | ₩103,927 | ₩104,415 | -0.15% | 6.6만 |
|---|
| 2026.02.10 | ₩104,040 | ₩104,361 | ₩103,760 | ₩103,920 | -0.12% | 2만 |
|---|
| 2026.02.09 | ₩104,375 | ₩104,428 | ₩103,800 | ₩104,094 | -0.27% | 3.3만 |
|---|
| 2026.02.06 | ₩102,623 | ₩104,375 | ₩102,623 | ₩104,308 | +1.64% | 3.5만 |
|---|
| 2026.02.05 | ₩101,874 | ₩102,382 | ₩101,393 | ₩101,647 | -0.22% | 6.1만 |
|---|
| 2026.02.04 | ₩101,486 | ₩102,730 | ₩101,481 | ₩102,476 | +0.98% | 20.7만 |
|---|
| 2026.02.03 | ₩100,309 | ₩101,794 | ₩100,202 | ₩101,205 | +0.89% | 6.1만 |
|---|
| 2026.02.02 | ₩99,614 | ₩100,497 | ₩99,253 | ₩100,430 | +0.82% | 2.9만 |
|---|
| 2026.01.30 | ₩99,667 | ₩99,667 | ₩98,504 | ₩99,454 | -0.21% | 2.1만 |
|---|
| 2026.01.29 | ₩99,694 | ₩99,988 | ₩99,199 | ₩99,667 | -0.03% | 22.6만 |
|---|
| 2026.01.28 | ₩99,520 | ₩99,574 | ₩98,925 | ₩99,186 | -0.34% | 7.4만 |
|---|
| 2026.01.27 | ₩99,558 | ₩99,721 | ₩99,106 | ₩99,360 | -0.20% | 2.8만 |
|---|
| 2026.01.26 | ₩99,815 | ₩99,988 | ₩99,306 | ₩99,641 | -0.17% | 2.4만 |
|---|
| 2026.01.23 | ₩100,483 | ₩100,483 | ₩99,244 | ₩99,520 | -0.96% | 3.2만 |
|---|
| 2026.01.22 | ₩100,965 | ₩100,965 | ₩100,082 | ₩100,243 | -0.72% | 3.3만 |
|---|
| 2026.01.21 | ₩99,026 | ₩100,831 | ₩99,026 | ₩100,470 | +1.46% | 17.7만 |
|---|
| 2026.01.20 | ₩98,357 | ₩99,286 | ₩98,089 | ₩98,344 | -0.01% | 3.6만 |
|---|
| 2026.01.16 | ₩100,283 | ₩100,283 | ₩99,574 | ₩99,614 | -0.67% | 3.8만 |
|---|
| 2026.01.15 | ₩100,095 | ₩100,657 | ₩100,095 | ₩100,363 | +0.27% | 3.7만 |
|---|
| 2026.01.14 | ₩99,801 | ₩99,801 | ₩99,280 | ₩99,627 | -0.17% | 2.2만 |
|---|
| 2026.01.13 | ₩99,627 | ₩99,815 | ₩99,072 | ₩99,280 | -0.35% | 51.4만 |
|---|
| 2026.01.12 | ₩98,985 | ₩99,253 | ₩98,959 | ₩99,213 | +0.23% | 2.6만 |
|---|
| 2026.01.09 | ₩99,467 | ₩99,667 | ₩98,980 | ₩99,213 | -0.26% | 2만 |
|---|
| 2026.01.08 | ₩98,491 | ₩99,170 | ₩98,410 | ₩98,812 | +0.33% | 3.6만 |
|---|
| 2026.01.07 | ₩98,424 | ₩98,424 | ₩97,528 | ₩97,662 | -0.77% | 2.6만 |
|---|
| 2026.01.06 | ₩97,715 | ₩98,825 | ₩97,675 | ₩98,665 | +0.97% | 3만 |
|---|
| 2026.01.05 | ₩97,835 | ₩98,370 | ₩97,461 | ₩97,862 | +0.03% | 3.1만 |
|---|
| 2026.01.02 | ₩95,495 | ₩96,966 | ₩95,348 | ₩96,725 | +1.29% | 2만 |
|---|
| 2025.12.31 | ₩95,883 | ₩95,910 | ₩95,201 | ₩95,214 | -0.70% | 1.5만 |
|---|
| 2025.12.30 | ₩96,356 | ₩96,445 | ₩96,043 | ₩96,043 | -0.32% | 1.7만 |
|---|
| 2025.12.29 | ₩96,672 | ₩96,672 | ₩96,130 | ₩96,244 | -0.44% | 1.6만 |
|---|
| 2025.12.26 | ₩96,592 | ₩96,752 | ₩96,292 | ₩96,672 | +0.08% | 9.4천 |
|---|
| 2025.12.24 | ₩96,712 | ₩96,859 | ₩96,445 | ₩96,699 | -0.01% | 5.9천 |
|---|
| 2025.12.23 | ₩96,685 | ₩96,913 | ₩96,364 | ₩96,445 | -0.25% | 1.8만 |
|---|
| 2025.12.22 | ₩96,244 | ₩96,957 | ₩96,244 | ₩96,832 | +0.61% | 3.9만 |
|---|
| 2025.12.19 | ₩96,498 | ₩96,498 | ₩95,776 | ₩96,084 | -0.43% | 4.8만 |
|---|
| 2025.12.18 | ₩96,298 | ₩96,538 | ₩95,535 | ₩95,602 | -0.72% | 3.5만 |
|---|
| 2025.12.17 | ₩95,629 | ₩96,124 | ₩95,308 | ₩95,482 | -0.15% | 5.1만 |
|---|
| 2025.12.16 | ₩96,150 | ₩96,150 | ₩95,168 | ₩95,522 | -0.65% | 1.5만 |
|---|
| 2025.12.15 | ₩97,167 | ₩97,167 | ₩96,264 | ₩96,712 | -0.47% | 7.2천 |
|---|
| 2025.12.12 | ₩97,595 | ₩97,595 | ₩96,494 | ₩96,725 | -0.89% | 2.3만 |
|---|
| 2025.12.11 | ₩96,993 | ₩97,381 | ₩95,902 | ₩97,274 | +0.29% | 1.6만 |
|---|
| 2025.12.10 | ₩94,619 | ₩96,364 | ₩94,619 | ₩96,271 | +1.75% | 3만 |
|---|
| 2025.12.09 | ₩94,813 | ₩95,281 | ₩94,519 | ₩94,519 | -0.31% | 1.2만 |
|---|
| 2025.12.08 | ₩95,402 | ₩95,402 | ₩94,572 | ₩94,653 | -0.78% | 1.5만 |
|---|
| 2025.12.05 | ₩96,030 | ₩96,030 | ₩95,308 | ₩95,388 | -0.67% | 3.1만 |
|---|
| 2025.12.04 | ₩94,576 | ₩95,295 | ₩94,576 | ₩95,040 | +0.49% | 2.2만 |
|---|
| 2025.12.03 | ₩93,824 | ₩94,892 | ₩93,817 | ₩94,786 | +1.03% | 1.3만 |
|---|
| 2025.12.02 | ₩93,556 | ₩93,864 | ₩93,275 | ₩93,535 | -0.02% | 1.6만 |
|---|
| 2025.12.01 | ₩93,877 | ₩94,452 | ₩93,730 | ₩93,730 | -0.16% | 1.7만 |
|---|
| 2025.11.28 | ₩93,864 | ₩94,258 | ₩93,864 | ₩94,021 | +0.17% | 2.1천 |
|---|
| 2025.11.26 | ₩93,650 | ₩94,094 | ₩93,369 | ₩93,610 | -0.04% | 6.4천 |
|---|
| 2025.11.25 | ₩90,908 | ₩92,687 | ₩90,908 | ₩92,607 | +1.87% | 1.5만 |
|---|
| 2025.11.24 | ₩90,708 | ₩91,312 | ₩90,627 | ₩90,948 | +0.27% | 1만 |
|---|
| 2025.11.21 | ₩89,905 | ₩91,055 | ₩89,011 | ₩90,561 | +0.73% | 1.6만 |
|---|
| 2025.11.20 | ₩90,935 | ₩90,955 | ₩88,434 | ₩88,434 | -2.75% | 1.8만 |
|---|
| 2025.11.19 | ₩90,868 | ₩90,868 | ₩89,246 | ₩89,651 | -1.34% | 2.1만 |
|---|
| 2025.11.18 | ₩88,889 | ₩90,200 | ₩88,889 | ₩89,785 | +1.01% | 2.1만 |
|---|
| 2025.11.17 | ₩90,967 | ₩91,015 | ₩88,976 | ₩89,250 | -1.89% | 1만 |
|---|
| 2025.11.14 | ₩90,681 | ₩91,588 | ₩90,681 | ₩91,015 | +0.37% | 8.6천 |
|---|
| 2025.11.13 | ₩92,125 | ₩92,406 | ₩90,962 | ₩91,176 | -1.03% | 2.4만 |
|---|
| 2025.11.12 | ₩92,246 | ₩92,861 | ₩92,232 | ₩92,418 | +0.19% | 1.1만 |
|---|
| 2025.11.11 | ₩91,604 | ₩92,299 | ₩91,604 | ₩91,938 | +0.36% | 3.1만 |
|---|
| 2025.11.10 | ₩91,791 | ₩91,844 | ₩90,935 | ₩91,668 | -0.13% | 1.5만 |
|---|
| 2025.11.07 | ₩89,951 | ₩91,416 | ₩89,887 | ₩91,189 | +1.38% | 2.8만 |
|---|
| 2025.11.06 | ₩90,721 | ₩91,035 | ₩90,253 | ₩90,384 | -0.37% | 26.6만 |
|---|
| 2025.11.05 | ₩90,293 | ₩91,604 | ₩90,293 | ₩91,153 | +0.95% | 1.4만 |
|---|
| 2025.11.04 | ₩89,705 | ₩90,601 | ₩89,705 | ₩90,213 | +0.57% | 1.9만 |
|---|
| 2025.11.03 | ₩90,614 | ₩90,989 | ₩90,200 | ₩90,962 | +0.38% | 1.6만 |
|---|
| 2025.10.31 | ₩90,935 | ₩91,136 | ₩90,395 | ₩90,952 | +0.02% | 9.1천 |
|---|
| 2025.10.30 | ₩91,283 | ₩91,477 | ₩90,582 | ₩90,582 | -0.77% | 1만 |
|---|
| 2025.10.29 | ₩91,711 | ₩92,232 | ₩91,029 | ₩91,284 | -0.47% | 8.1천 |
|---|
| 2025.10.28 | ₩92,085 | ₩92,315 | ₩91,711 | ₩91,778 | -0.33% | 1.3만 |
|---|
| 2025.10.27 | ₩92,727 | ₩92,887 | ₩92,246 | ₩92,513 | -0.23% | 1.3만 |
|---|
| 2025.10.24 | ₩92,821 | ₩92,874 | ₩92,139 | ₩92,139 | -0.73% | 1.3만 |
|---|
| 2025.10.23 | ₩91,671 | ₩92,058 | ₩91,141 | ₩91,791 | +0.13% | 1.6만 |
|---|
| 2025.10.22 | ₩92,112 | ₩92,112 | ₩90,654 | ₩90,989 | -1.22% | 8.9천 |
|---|
| 2025.10.21 | ₩91,055 | ₩92,018 | ₩91,055 | ₩91,953 | +0.99% | 1.2만 |
|---|
| 2025.10.20 | ₩91,336 | ₩91,497 | ₩90,971 | ₩91,355 | +0.02% | 1만 |
|---|
| 2025.10.17 | ₩89,864 | ₩90,385 | ₩89,797 | ₩90,360 | +0.55% | 1만 |
|---|
| 2025.10.16 | ₩91,176 | ₩91,229 | ₩89,691 | ₩89,964 | -1.33% | 2.2만 |
|---|
| 2025.10.15 | ₩92,112 | ₩92,112 | ₩91,263 | ₩91,264 | -0.92% | 5.5천 |
|---|
| 2025.10.14 | ₩89,785 | ₩91,617 | ₩89,785 | ₩91,224 | +1.60% | 7.7천 |
|---|
| 2025.10.13 | ₩90,146 | ₩90,340 | ₩89,879 | ₩90,249 | +0.11% | 7.9천 |
|---|
| 2025.10.10 | ₩91,564 | ₩91,778 | ₩88,648 | ₩88,648 | -3.18% | 2만 |
|---|