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 | ₩104,138 | ₩104,258 | ₩103,791 | ₩104,058 | -0.08% | 2.7만 |
| 2026.10.08 | ₩102,697 | ₩104,085 | ₩102,684 | ₩103,978 | +1.25% | 13.4만 |
| 2026.10.07 | ₩103,471 | ₩103,738 | ₩102,591 | ₩103,018 | -0.44% | 3.3만 |
| 2026.10.06 | ₩103,925 | ₩104,539 | ₩103,925 | ₩104,258 | +0.32% | 3.6만 |
| 2026.10.05 | ₩103,324 | ₩104,085 | ₩102,604 | ₩103,698 | +0.36% | 6.9만 |
| 2026.10.02 | ₩103,218 | ₩103,658 | ₩102,911 | ₩103,351 | +0.13% | 10.4만 |
| 2026.10.01 | ₩101,684 | ₩102,804 | ₩101,543 | ₩102,804 | +1.10% | 3.3만 |
| 2026.09.30 | ₩103,178 | ₩103,178 | ₩101,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,830 |
| -1.31% |
| 5.9만 |
| 2026.09.29 | ₩103,031 | ₩103,171 | ₩102,377 | ₩102,804 | -0.22% | 7.1만 |
|---|
| 2026.09.28 | ₩103,618 | ₩103,618 | ₩102,898 | ₩103,138 | -0.46% | 5.7만 |
|---|
| 2026.09.25 | ₩103,925 | ₩103,925 | ₩103,111 | ₩103,578 | -0.33% | 9.7만 |
|---|
| 2026.09.24 | ₩103,591 | ₩103,783 | ₩103,218 | ₩103,351 | -0.23% | 9.1만 |
|---|
| 2026.09.23 | ₩103,992 | ₩104,422 | ₩103,545 | ₩103,591 | -0.38% | 10.8만 |
|---|
| 2026.09.22 | ₩105,005 | ₩105,005 | ₩104,138 | ₩104,232 | -0.74% | 5.4만 |
|---|
| 2026.09.21 | ₩104,699 | ₩104,792 | ₩104,165 | ₩104,445 | -0.24% | 7.5만 |
|---|
| 2026.09.18 | ₩104,699 | ₩104,699 | ₩104,142 | ₩104,378 | -0.31% | 3.7만 |
|---|
| 2026.09.17 | ₩105,459 | ₩105,712 | ₩104,765 | ₩104,819 | -0.61% | 9.2만 |
|---|
| 2026.09.16 | ₩105,979 | ₩106,166 | ₩103,818 | ₩104,565 | -1.33% | 6.1만 |
|---|
| 2026.09.15 | ₩106,820 | ₩106,820 | ₩105,833 | ₩106,086 | -0.69% | 28만 |
|---|
| 2026.09.14 | ₩106,646 | ₩107,093 | ₩106,473 | ₩106,686 | +0.04% | 4.5만 |
|---|
| 2026.09.11 | ₩107,033 | ₩107,033 | ₩106,433 | ₩106,927 | -0.10% | 2.7만 |
|---|
| 2026.09.10 | ₩106,446 | ₩107,105 | ₩105,979 | ₩106,086 | -0.34% | 4.7만 |
|---|
| 2026.09.09 | ₩107,473 | ₩107,487 | ₩106,626 | ₩106,646 | -0.77% | 7.9만 |
|---|
| 2026.09.08 | ₩109,221 | ₩109,221 | ₩107,831 | ₩107,847 | -1.26% | 3.2만 |
|---|
| 2026.09.04 | ₩109,048 | ₩109,548 | ₩108,794 | ₩109,315 | +0.24% | 5.1만 |
|---|
| 2026.09.03 | ₩109,088 | ₩109,568 | ₩108,734 | ₩109,341 | +0.23% | 4.2만 |
|---|
| 2026.09.02 | ₩108,687 | ₩108,861 | ₩107,907 | ₩108,554 | -0.12% | 5.8만 |
|---|
| 2026.09.01 | ₩108,501 | ₩108,547 | ₩107,460 | ₩107,634 | -0.80% | 4.6만 |
|---|
| 2026.08.31 | ₩108,728 | ₩108,728 | ₩108,194 | ₩108,314 | -0.38% | 3.6만 |
|---|
| 2026.08.28 | ₩109,675 | ₩109,675 | ₩108,643 | ₩108,714 | -0.88% | 3.9만 |
|---|
| 2026.08.27 | ₩109,781 | ₩109,781 | ₩109,261 | ₩109,488 | -0.27% | 3.6만 |
|---|
| 2026.08.26 | ₩109,408 | ₩110,475 | ₩109,408 | ₩110,035 | +0.57% | 3.8만 |
|---|
| 2026.08.25 | ₩110,462 | ₩110,462 | ₩109,548 | ₩109,728 | -0.66% | 3.7만 |
|---|
| 2026.08.24 | ₩110,195 | ₩110,889 | ₩109,541 | ₩110,328 | +0.12% | 4만 |
|---|
| 2026.08.21 | ₩110,208 | ₩110,422 | ₩109,955 | ₩110,342 | +0.12% | 3.4만 |
|---|
| 2026.08.20 | ₩110,062 | ₩110,415 | ₩109,461 | ₩109,475 | -0.53% | 7.5만 |
|---|
| 2026.08.19 | ₩111,569 | ₩111,889 | ₩110,448 | ₩110,529 | -0.93% | 5.8만 |
|---|
| 2026.08.18 | ₩111,529 | ₩111,681 | ₩110,715 | ₩110,715 | -0.73% | 5.4만 |
|---|
| 2026.08.17 | ₩112,009 | ₩112,009 | ₩111,554 | ₩111,609 | -0.36% | 4.2만 |
|---|
| 2026.08.14 | ₩111,769 | ₩112,276 | ₩111,769 | ₩112,009 | +0.21% | 3.1만 |
|---|
| 2026.08.13 | ₩111,703 | ₩111,876 | ₩111,342 | ₩111,622 | -0.07% | 9만 |
|---|
| 2026.08.12 | ₩111,889 | ₩111,889 | ₩110,782 | ₩111,302 | -0.52% | 21.6만 |
|---|
| 2026.08.11 | ₩111,142 | ₩111,629 | ₩111,076 | ₩111,089 | -0.05% | 2.6만 |
|---|
| 2026.08.10 | ₩110,795 | ₩111,145 | ₩110,795 | ₩111,022 | +0.20% | 4.1만 |
|---|
| 2026.08.07 | ₩112,023 | ₩112,023 | ₩110,128 | ₩110,822 | -1.07% | 3.7만 |
|---|
| 2026.08.06 | ₩112,410 | ₩112,410 | ₩110,315 | ₩110,355 | -1.83% | 2.9만 |
|---|
| 2026.08.05 | ₩111,342 | ₩111,609 | ₩110,462 | ₩110,462 | -0.79% | 5.3만 |
|---|
| 2026.08.04 | ₩110,075 | ₩111,182 | ₩109,875 | ₩110,955 | +0.80% | 9.7만 |
|---|
| 2026.08.03 | ₩108,968 | ₩109,808 | ₩108,968 | ₩109,808 | +0.77% | 3.8만 |
|---|
| 2026.07.31 | ₩108,821 | ₩108,873 | ₩108,063 | ₩108,554 | -0.25% | 3만 |
|---|
| 2026.07.30 | ₩109,221 | ₩109,221 | ₩107,538 | ₩108,728 | -0.45% | 5.7만 |
|---|
| 2026.07.29 | ₩109,435 | ₩109,435 | ₩108,127 | ₩108,261 | -1.07% | 10.6만 |
|---|
| 2026.07.28 | ₩108,741 | ₩109,395 | ₩108,741 | ₩109,301 | +0.52% | 3.8만 |
|---|
| 2026.07.27 | ₩108,914 | ₩109,380 | ₩108,183 | ₩108,541 | -0.34% | 3.7만 |
|---|
| 2026.07.24 | ₩107,820 | ₩108,647 | ₩107,754 | ₩108,207 | +0.36% | 3.5만 |
|---|
| 2026.07.23 | ₩107,073 | ₩107,680 | ₩107,073 | ₩107,407 | +0.31% | 5.3만 |
|---|
| 2026.07.22 | ₩107,887 | ₩108,590 | ₩107,887 | ₩108,020 | +0.12% | 3.1만 |
|---|
| 2026.07.21 | ₩107,300 | ₩108,020 | ₩107,193 | ₩108,007 | +0.66% | 4.7만 |
|---|
| 2026.07.20 | ₩108,607 | ₩108,607 | ₩107,285 | ₩107,420 | -1.09% | 8만 |
|---|
| 2026.07.17 | ₩108,007 | ₩108,905 | ₩107,594 | ₩107,914 | -0.09% | 4.4만 |
|---|
| 2026.07.16 | ₩107,380 | ₩108,554 | ₩107,380 | ₩108,341 | +0.89% | 6.2만 |
|---|
| 2026.07.15 | ₩107,740 | ₩108,003 | ₩107,260 | ₩107,487 | -0.24% | 6.9만 |
|---|
| 2026.07.14 | ₩108,487 | ₩108,487 | ₩107,193 | ₩107,447 | -0.96% | 3.1만 |
|---|
| 2026.07.13 | ₩107,420 | ₩108,407 | ₩107,420 | ₩107,647 | +0.21% | 3.3만 |
|---|
| 2026.07.10 | ₩107,340 | ₩107,594 | ₩107,236 | ₩107,487 | +0.14% | 8.4만 |
|---|
| 2026.07.09 | ₩106,673 | ₩107,964 | ₩106,566 | ₩107,087 | +0.39% | 7.8만 |
|---|
| 2026.07.08 | ₩106,993 | ₩107,313 | ₩105,626 | ₩106,219 | -0.72% | 3.3만 |
|---|
| 2026.07.07 | ₩108,861 | ₩108,861 | ₩106,886 | ₩107,073 | -1.64% | 3.4만 |
|---|
| 2026.07.06 | ₩108,394 | ₩108,394 | ₩107,220 | ₩107,367 | -0.95% | 4.3만 |
|---|
| 2026.07.02 | ₩107,860 | ₩108,040 | ₩106,406 | ₩107,287 | -0.53% | 3.9만 |
|---|
| 2026.07.01 | ₩107,047 | ₩107,927 | ₩107,020 | ₩107,060 | +0.01% | 4.7만 |
|---|
| 2026.06.30 | ₩107,260 | ₩107,660 | ₩107,247 | ₩107,440 | +0.17% | 2.8만 |
|---|
| 2026.06.29 | ₩107,607 | ₩107,607 | ₩107,060 | ₩107,420 | -0.17% | 2.5만 |
|---|
| 2026.06.26 | ₩107,514 | ₩107,900 | ₩107,047 | ₩107,387 | -0.12% | 5.5만 |
|---|
| 2026.06.25 | ₩108,020 | ₩109,061 | ₩107,554 | ₩107,874 | -0.14% | 2.8만 |
|---|
| 2026.06.24 | ₩106,886 | ₩107,740 | ₩106,860 | ₩107,540 | +0.61% | 1.8만 |
|---|
| 2026.06.23 | ₩106,940 | ₩107,151 | ₩105,632 | ₩106,646 | -0.27% | 3.5만 |
|---|
| 2026.06.22 | ₩106,326 | ₩107,368 | ₩106,326 | ₩107,180 | +0.80% | 3.1만 |
|---|
| 2026.06.18 | ₩106,566 | ₩106,806 | ₩106,166 | ₩106,473 | -0.09% | 7.8만 |
|---|
| 2026.06.17 | ₩107,894 | ₩107,900 | ₩105,833 | ₩105,862 | -1.88% | 9만 |
|---|
| 2026.06.16 | ₩108,314 | ₩108,314 | ₩107,447 | ₩107,527 | -0.73% | 3.7만 |
|---|
| 2026.06.15 | ₩109,395 | ₩109,395 | ₩107,887 | ₩107,887 | -1.38% | 3만 |
|---|
| 2026.06.12 | ₩107,534 | ₩108,501 | ₩107,534 | ₩108,247 | +0.66% | 2.4만 |
|---|
| 2026.06.11 | ₩106,980 | ₩107,727 | ₩105,486 | ₩107,327 | +0.32% | 4.1만 |
|---|
| 2026.06.10 | ₩107,260 | ₩107,260 | ₩104,992 | ₩105,059 | -2.05% | 4만 |
|---|
| 2026.06.09 | ₩105,749 | ₩106,646 | ₩104,332 | ₩105,993 | +0.23% | 5.5만 |
|---|
| 2026.06.08 | ₩106,206 | ₩106,206 | ₩105,484 | ₩105,484 | -0.68% | 2만 |
|---|
| 2026.06.05 | ₩106,113 | ₩106,310 | ₩105,219 | ₩105,419 | -0.65% | 3.9만 |
|---|
| 2026.06.04 | ₩106,340 | ₩106,806 | ₩106,086 | ₩106,713 | +0.35% | 5.1만 |
|---|
| 2026.06.03 | ₩106,126 | ₩106,219 | ₩105,873 | ₩105,899 | -0.21% | 4.8만 |
|---|
| 2026.06.02 | ₩106,159 | ₩106,326 | ₩105,719 | ₩106,059 | -0.09% | 3.6만 |
|---|
| 2026.06.01 | ₩105,292 | ₩105,753 | ₩105,239 | ₩105,579 | +0.27% | 3.9만 |
|---|
| 2026.05.29 | ₩105,472 | ₩106,266 | ₩105,472 | ₩105,712 | +0.23% | 2.9만 |
|---|
| 2026.05.28 | ₩107,287 | ₩107,287 | ₩105,326 | ₩105,899 | -1.29% | 3만 |
|---|
| 2026.05.27 | ₩106,328 | ₩106,566 | ₩105,766 | ₩105,793 | -0.50% | 5.3만 |
|---|
| 2026.05.26 | ₩105,959 | ₩106,380 | ₩105,786 | ₩105,953 | -0.01% | 3.6만 |
|---|
| 2026.05.22 | ₩105,232 | ₩105,432 | ₩104,672 | ₩105,330 | +0.09% | 6.9만 |
|---|
| 2026.05.21 | ₩103,865 | ₩104,672 | ₩103,324 | ₩104,539 | +0.65% | 4.5만 |
|---|
| 2026.05.20 | ₩103,365 | ₩104,506 | ₩102,831 | ₩104,432 | +1.03% | 8.1만 |
|---|
| 2026.05.19 | ₩103,578 | ₩103,871 | ₩102,567 | ₩103,058 | -0.50% | 6.4만 |
|---|
| 2026.05.18 | ₩102,351 | ₩104,392 | ₩102,351 | ₩103,934 | +1.55% | 2.7만 |
|---|
| 2026.05.15 | ₩103,711 | ₩103,891 | ₩103,365 | ₩103,525 | -0.18% | 3.3만 |
|---|
| 2026.05.14 | ₩104,432 | ₩104,939 | ₩104,218 | ₩104,378 | -0.05% | 2.2만 |
|---|
| 2026.05.13 | ₩104,032 | ₩104,165 | ₩103,458 | ₩103,885 | -0.14% | 4.4만 |
|---|
| 2026.05.12 | ₩103,218 | ₩104,138 | ₩102,911 | ₩103,992 | +0.75% | 2.1만 |
|---|
| 2026.05.11 | ₩104,365 | ₩104,418 | ₩103,992 | ₩104,125 | -0.23% | 2.4만 |
|---|
| 2026.05.08 | ₩104,498 | ₩104,723 | ₩104,258 | ₩104,392 | -0.10% | 2만 |
|---|
| 2026.05.07 | ₩105,539 | ₩105,539 | ₩104,285 | ₩104,308 | -1.17% | 3.7만 |
|---|
| 2026.05.06 | ₩105,719 | ₩106,139 | ₩105,419 | ₩106,009 | +0.27% | 3.8만 |
|---|
| 2026.05.05 | ₩104,178 | ₩105,332 | ₩104,178 | ₩105,035 | +0.82% | 4.3만 |
|---|
| 2026.05.04 | ₩104,305 | ₩105,005 | ₩103,731 | ₩103,978 | -0.31% | 5.5만 |
|---|
| 2026.05.01 | ₩105,552 | ₩105,552 | ₩104,792 | ₩104,792 | -0.72% | 1.8만 |
|---|
| 2026.04.30 | ₩103,685 | ₩105,312 | ₩103,685 | ₩105,286 | +1.54% | 4.3만 |
|---|
| 2026.04.29 | ₩103,805 | ₩104,165 | ₩103,338 | ₩103,637 | -0.16% | 1.9만 |
|---|
| 2026.04.28 | ₩104,432 | ₩104,805 | ₩103,538 | ₩104,072 | -0.34% | 3만 |
|---|
| 2026.04.27 | ₩104,378 | ₩104,392 | ₩104,040 | ₩104,260 | -0.11% | 2.4만 |
|---|
| 2026.04.24 | ₩104,699 | ₩104,699 | ₩103,751 | ₩104,053 | -0.62% | 3.2만 |
|---|
| 2026.04.23 | ₩104,352 | ₩104,744 | ₩103,595 | ₩104,445 | +0.09% | 2.6만 |
|---|
| 2026.04.22 | ₩104,885 | ₩104,885 | ₩103,885 | ₩104,232 | -0.62% | 5만 |
|---|
| 2026.04.21 | ₩104,685 | ₩105,236 | ₩104,178 | ₩104,238 | -0.43% | 4.4만 |
|---|
| 2026.04.20 | ₩103,565 | ₩104,312 | ₩103,565 | ₩104,285 | +0.70% | 2.6만 |
|---|
| 2026.04.17 | ₩103,138 | ₩104,178 | ₩102,711 | ₩103,671 | +0.52% | 2.4만 |
|---|
| 2026.04.16 | ₩102,097 | ₩102,604 | ₩101,910 | ₩102,297 | +0.20% | 4.8만 |
|---|
| 2026.04.15 | ₩102,160 | ₩102,271 | ₩101,626 | ₩101,964 | -0.19% | 2.1만 |
|---|
| 2026.04.14 | ₩102,097 | ₩102,377 | ₩101,924 | ₩102,164 | +0.07% | 3.4만 |
|---|
| 2026.04.13 | ₩100,936 | ₩101,990 | ₩100,896 | ₩101,990 | +1.04% | 4.1만 |
|---|
| 2026.04.10 | ₩101,604 | ₩101,617 | ₩100,977 | ₩101,110 | -0.49% | 9.7만 |
|---|
| 2026.04.09 | ₩101,150 | ₩102,017 | ₩101,150 | ₩101,778 | +0.62% | 3.7만 |
|---|
| 2026.04.08 | ₩101,217 | ₩101,617 | ₩101,070 | ₩101,537 | +0.32% | 3.6만 |
|---|
| 2026.04.07 | ₩99,429 | ₩99,722 | ₩98,995 | ₩99,442 | +0.01% | 2.5만 |
|---|
| 2026.04.06 | ₩98,855 | ₩99,696 | ₩98,855 | ₩99,696 | +0.85% | 2.8만 |
|---|
| 2026.04.02 | ₩97,855 | ₩99,616 | ₩97,855 | ₩99,069 | +1.24% | 2.4만 |
|---|
| 2026.04.01 | ₩99,256 | ₩99,549 | ₩98,929 | ₩98,989 | -0.27% | 7.7만 |
|---|
| 2026.03.31 | ₩98,135 | ₩99,442 | ₩96,808 | ₩98,962 | +0.84% | 4.1만 |
|---|
| 2026.03.30 | ₩98,602 | ₩98,602 | ₩96,701 | ₩96,961 | -1.66% | 9.2만 |
|---|
| 2026.03.27 | ₩98,055 | ₩98,607 | ₩97,268 | ₩97,561 | -0.50% | 2.8만 |
|---|
| 2026.03.26 | ₩98,548 | ₩99,749 | ₩98,548 | ₩98,641 | +0.09% | 4.8만 |
|---|
| 2026.03.25 | ₩97,988 | ₩99,748 | ₩97,988 | ₩99,402 | +1.44% | 2.8만 |
|---|
| 2026.03.24 | ₩96,854 | ₩99,149 | ₩96,854 | ₩98,655 | +1.86% | 3.9만 |
|---|
| 2026.03.23 | ₩97,655 | ₩98,922 | ₩97,584 | ₩97,735 | +0.08% | 5.5만 |
|---|
| 2026.03.20 | ₩97,268 | ₩97,541 | ₩95,774 | ₩96,307 | -0.99% | 5.4만 |
|---|
| 2026.03.19 | ₩96,781 | ₩97,935 | ₩96,641 | ₩97,401 | +0.64% | 7만 |
|---|
| 2026.03.18 | ₩98,015 | ₩98,015 | ₩97,068 | ₩97,068 | -0.97% | 3.3만 |
|---|
| 2026.03.17 | ₩97,841 | ₩98,548 | ₩97,841 | ₩98,068 | +0.23% | 2.3만 |
|---|
| 2026.03.16 | ₩97,508 | ₩97,855 | ₩97,148 | ₩97,214 | -0.30% | 2.7만 |
|---|
| 2026.03.13 | ₩97,368 | ₩97,495 | ₩96,375 | ₩96,521 | -0.87% | 1.5만 |
|---|
| 2026.03.12 | ₩99,015 | ₩99,015 | ₩96,721 | ₩96,774 | -2.26% | 3.5만 |
|---|
| 2026.03.11 | ₩98,310 | ₩98,615 | ₩97,908 | ₩98,388 | +0.08% | 2만 |
|---|
| 2026.03.10 | ₩100,056 | ₩100,243 | ₩98,482 | ₩98,508 | -1.55% | 4.2만 |
|---|
| 2026.03.09 | ₩98,415 | ₩99,629 | ₩96,614 | ₩99,496 | +1.10% | 3.7만 |
|---|
| 2026.03.06 | ₩100,149 | ₩100,149 | ₩98,335 | ₩99,135 | -1.01% | 5.2만 |
|---|
| 2026.03.05 | ₩101,604 | ₩101,962 | ₩100,243 | ₩100,883 | -0.71% | 5만 |
|---|
| 2026.03.04 | ₩102,697 | ₩102,697 | ₩101,657 | ₩102,084 | -0.60% | 2.3만 |
|---|
| 2026.03.03 | ₩100,790 | ₩102,511 | ₩100,229 | ₩102,044 | +1.24% | 3.1만 |
|---|
| 2026.03.02 | ₩101,870 | ₩103,445 | ₩101,870 | ₩103,204 | +1.31% | 3.7만 |
|---|
| 2026.02.27 | ₩103,151 | ₩103,151 | ₩102,364 | ₩103,138 | -0.01% | 2.3만 |
|---|
| 2026.02.26 | ₩103,284 | ₩104,192 | ₩103,124 | ₩103,871 | +0.57% | 7.8만 |
|---|
| 2026.02.25 | ₩103,952 | ₩103,952 | ₩102,324 | ₩103,311 | -0.62% | 2.5만 |
|---|
| 2026.02.24 | ₩104,018 | ₩104,018 | ₩102,764 | ₩103,324 | -0.67% | 2.6만 |
|---|
| 2026.02.23 | ₩103,845 | ₩103,845 | ₩102,151 | ₩102,604 | -1.19% | 2.4만 |
|---|
| 2026.02.20 | ₩103,623 | ₩104,752 | ₩103,418 | ₩104,512 | +0.86% | 4.6만 |
|---|
| 2026.02.19 | ₩104,218 | ₩104,261 | ₩103,271 | ₩103,791 | -0.41% | 5만 |
|---|
| 2026.02.18 | ₩104,218 | ₩104,684 | ₩103,952 | ₩104,285 | +0.06% | 4.3만 |
|---|
| 2026.02.17 | ₩103,371 | ₩103,605 | ₩102,517 | ₩103,565 | +0.19% | 6.3만 |
|---|
| 2026.02.13 | ₩102,524 | ₩103,605 | ₩101,910 | ₩103,298 | +0.75% | 2.6만 |
|---|
| 2026.02.12 | ₩105,032 | ₩105,032 | ₩101,937 | ₩102,457 | -2.45% | 2.7만 |
|---|
| 2026.02.11 | ₩104,325 | ₩104,645 | ₩103,678 | ₩104,165 | -0.15% | 6.6만 |
|---|
| 2026.02.10 | ₩103,791 | ₩104,112 | ₩103,511 | ₩103,671 | -0.12% | 2만 |
|---|
| 2026.02.09 | ₩104,125 | ₩104,178 | ₩103,551 | ₩103,845 | -0.27% | 3.3만 |
|---|
| 2026.02.06 | ₩102,377 | ₩104,125 | ₩102,377 | ₩104,058 | +1.64% | 3.5만 |
|---|
| 2026.02.05 | ₩101,630 | ₩102,137 | ₩101,150 | ₩101,403 | -0.22% | 6.1만 |
|---|
| 2026.02.04 | ₩101,243 | ₩102,484 | ₩101,238 | ₩102,231 | +0.98% | 20.7만 |
|---|
| 2026.02.03 | ₩100,069 | ₩101,550 | ₩99,963 | ₩100,963 | +0.89% | 6.1만 |
|---|
| 2026.02.02 | ₩99,376 | ₩100,256 | ₩99,015 | ₩100,189 | +0.82% | 2.9만 |
|---|
| 2026.01.30 | ₩99,429 | ₩99,429 | ₩98,268 | ₩99,216 | -0.21% | 2.1만 |
|---|
| 2026.01.29 | ₩99,456 | ₩99,749 | ₩98,962 | ₩99,429 | -0.03% | 22.6만 |
|---|
| 2026.01.28 | ₩99,282 | ₩99,336 | ₩98,689 | ₩98,949 | -0.34% | 7.4만 |
|---|
| 2026.01.27 | ₩99,320 | ₩99,482 | ₩98,869 | ₩99,122 | -0.20% | 2.8만 |
|---|
| 2026.01.26 | ₩99,576 | ₩99,749 | ₩99,069 | ₩99,402 | -0.17% | 2.4만 |
|---|
| 2026.01.23 | ₩100,243 | ₩100,243 | ₩99,006 | ₩99,282 | -0.96% | 3.2만 |
|---|
| 2026.01.22 | ₩100,723 | ₩100,723 | ₩99,843 | ₩100,003 | -0.72% | 3.3만 |
|---|
| 2026.01.21 | ₩98,789 | ₩100,590 | ₩98,789 | ₩100,229 | +1.46% | 17.7만 |
|---|
| 2026.01.20 | ₩98,122 | ₩99,049 | ₩97,855 | ₩98,108 | -0.01% | 3.6만 |
|---|
| 2026.01.16 | ₩100,043 | ₩100,043 | ₩99,336 | ₩99,376 | -0.67% | 3.8만 |
|---|
| 2026.01.15 | ₩99,856 | ₩100,416 | ₩99,856 | ₩100,123 | +0.27% | 3.7만 |
|---|
| 2026.01.14 | ₩99,562 | ₩99,562 | ₩99,042 | ₩99,389 | -0.17% | 2.2만 |
|---|
| 2026.01.13 | ₩99,389 | ₩99,576 | ₩98,835 | ₩99,042 | -0.35% | 51.4만 |
|---|
| 2026.01.12 | ₩98,749 | ₩99,015 | ₩98,722 | ₩98,975 | +0.23% | 2.6만 |
|---|
| 2026.01.09 | ₩99,229 | ₩99,429 | ₩98,743 | ₩98,975 | -0.26% | 2만 |
|---|
| 2026.01.08 | ₩98,255 | ₩98,933 | ₩98,175 | ₩98,575 | +0.33% | 3.6만 |
|---|
| 2026.01.07 | ₩98,188 | ₩98,188 | ₩97,294 | ₩97,428 | -0.77% | 2.6만 |
|---|
| 2026.01.06 | ₩97,481 | ₩98,589 | ₩97,441 | ₩98,428 | +0.97% | 3만 |
|---|
| 2026.01.05 | ₩97,601 | ₩98,135 | ₩97,228 | ₩97,628 | +0.03% | 3.1만 |
|---|
| 2026.01.02 | ₩95,267 | ₩96,734 | ₩95,120 | ₩96,494 | +1.29% | 2만 |
|---|
| 2025.12.31 | ₩95,654 | ₩95,680 | ₩94,973 | ₩94,986 | -0.70% | 1.5만 |
|---|
| 2025.12.30 | ₩96,126 | ₩96,214 | ₩95,814 | ₩95,814 | -0.32% | 1.7만 |
|---|
| 2025.12.29 | ₩96,441 | ₩96,441 | ₩95,900 | ₩96,014 | -0.44% | 1.6만 |
|---|
| 2025.12.26 | ₩96,361 | ₩96,521 | ₩96,062 | ₩96,441 | +0.08% | 9.4천 |
|---|
| 2025.12.24 | ₩96,481 | ₩96,627 | ₩96,214 | ₩96,467 | -0.01% | 5.9천 |
|---|
| 2025.12.23 | ₩96,454 | ₩96,681 | ₩96,134 | ₩96,214 | -0.25% | 1.8만 |
|---|
| 2025.12.22 | ₩96,014 | ₩96,725 | ₩96,014 | ₩96,601 | +0.61% | 3.9만 |
|---|
| 2025.12.19 | ₩96,267 | ₩96,267 | ₩95,547 | ₩95,854 | -0.43% | 4.8만 |
|---|
| 2025.12.18 | ₩96,067 | ₩96,307 | ₩95,307 | ₩95,373 | -0.72% | 3.5만 |
|---|
| 2025.12.17 | ₩95,400 | ₩95,894 | ₩95,080 | ₩95,253 | -0.15% | 5.1만 |
|---|
| 2025.12.16 | ₩95,920 | ₩95,920 | ₩94,940 | ₩95,293 | -0.65% | 1.5만 |
|---|
| 2025.12.15 | ₩96,934 | ₩96,934 | ₩96,034 | ₩96,481 | -0.47% | 7.2천 |
|---|
| 2025.12.12 | ₩97,361 | ₩97,361 | ₩96,263 | ₩96,494 | -0.89% | 2.3만 |
|---|
| 2025.12.11 | ₩96,761 | ₩97,148 | ₩95,672 | ₩97,041 | +0.29% | 1.6만 |
|---|
| 2025.12.10 | ₩94,393 | ₩96,134 | ₩94,393 | ₩96,040 | +1.75% | 3만 |
|---|
| 2025.12.09 | ₩94,586 | ₩95,053 | ₩94,293 | ₩94,293 | -0.31% | 1.2만 |
|---|
| 2025.12.08 | ₩95,173 | ₩95,173 | ₩94,346 | ₩94,426 | -0.78% | 1.5만 |
|---|
| 2025.12.05 | ₩95,800 | ₩95,800 | ₩95,080 | ₩95,160 | -0.67% | 3.1만 |
|---|
| 2025.12.04 | ₩94,350 | ₩95,067 | ₩94,350 | ₩94,813 | +0.49% | 2.2만 |
|---|
| 2025.12.03 | ₩93,599 | ₩94,665 | ₩93,592 | ₩94,560 | +1.03% | 1.3만 |
|---|
| 2025.12.02 | ₩93,332 | ₩93,639 | ₩93,052 | ₩93,311 | -0.02% | 1.6만 |
|---|
| 2025.12.01 | ₩93,652 | ₩94,226 | ₩93,506 | ₩93,506 | -0.16% | 1.7만 |
|---|
| 2025.11.28 | ₩93,639 | ₩94,033 | ₩93,639 | ₩93,796 | +0.17% | 2.1천 |
|---|
| 2025.11.26 | ₩93,426 | ₩93,869 | ₩93,145 | ₩93,386 | -0.04% | 6.4천 |
|---|
| 2025.11.25 | ₩90,691 | ₩92,465 | ₩90,691 | ₩92,385 | +1.87% | 1.5만 |
|---|
| 2025.11.24 | ₩90,491 | ₩91,094 | ₩90,411 | ₩90,731 | +0.27% | 1만 |
|---|
| 2025.11.21 | ₩89,690 | ₩90,838 | ₩88,798 | ₩90,344 | +0.73% | 1.6만 |
|---|
| 2025.11.20 | ₩90,717 | ₩90,737 | ₩88,223 | ₩88,223 | -2.75% | 1.8만 |
|---|
| 2025.11.19 | ₩90,651 | ₩90,651 | ₩89,032 | ₩89,437 | -1.34% | 2.1만 |
|---|
| 2025.11.18 | ₩88,676 | ₩89,984 | ₩88,676 | ₩89,570 | +1.01% | 2.1만 |
|---|
| 2025.11.17 | ₩90,749 | ₩90,797 | ₩88,763 | ₩89,036 | -1.89% | 1만 |
|---|
| 2025.11.14 | ₩90,464 | ₩91,368 | ₩90,464 | ₩90,797 | +0.37% | 8.6천 |
|---|
| 2025.11.13 | ₩91,905 | ₩92,185 | ₩90,744 | ₩90,958 | -1.03% | 2.4만 |
|---|
| 2025.11.12 | ₩92,025 | ₩92,639 | ₩92,011 | ₩92,197 | +0.19% | 1.1만 |
|---|
| 2025.11.11 | ₩91,384 | ₩92,078 | ₩91,384 | ₩91,718 | +0.36% | 3.1만 |
|---|
| 2025.11.10 | ₩91,571 | ₩91,625 | ₩90,717 | ₩91,449 | -0.13% | 1.5만 |
|---|
| 2025.11.07 | ₩89,736 | ₩91,198 | ₩89,672 | ₩90,971 | +1.38% | 2.8만 |
|---|
| 2025.11.06 | ₩90,504 | ₩90,817 | ₩90,037 | ₩90,168 | -0.37% | 26.6만 |
|---|
| 2025.11.05 | ₩90,077 | ₩91,384 | ₩90,077 | ₩90,935 | +0.95% | 1.4만 |
|---|
| 2025.11.04 | ₩89,490 | ₩90,384 | ₩89,490 | ₩89,997 | +0.57% | 1.9만 |
|---|
| 2025.11.03 | ₩90,397 | ₩90,771 | ₩89,984 | ₩90,744 | +0.38% | 1.6만 |
|---|
| 2025.10.31 | ₩90,717 | ₩90,918 | ₩90,178 | ₩90,735 | +0.02% | 9.1천 |
|---|
| 2025.10.30 | ₩91,064 | ₩91,258 | ₩90,365 | ₩90,365 | -0.77% | 1만 |
|---|
| 2025.10.29 | ₩91,491 | ₩92,011 | ₩90,811 | ₩91,066 | -0.47% | 8.1천 |
|---|
| 2025.10.28 | ₩91,865 | ₩92,094 | ₩91,491 | ₩91,558 | -0.33% | 1.3만 |
|---|
| 2025.10.27 | ₩92,505 | ₩92,665 | ₩92,025 | ₩92,292 | -0.23% | 1.3만 |
|---|
| 2025.10.24 | ₩92,598 | ₩92,652 | ₩91,918 | ₩91,918 | -0.73% | 1.3만 |
|---|
| 2025.10.23 | ₩91,451 | ₩91,838 | ₩90,923 | ₩91,571 | +0.13% | 1.6만 |
|---|
| 2025.10.22 | ₩91,891 | ₩91,891 | ₩90,437 | ₩90,771 | -1.22% | 8.9천 |
|---|
| 2025.10.21 | ₩90,838 | ₩91,798 | ₩90,838 | ₩91,733 | +0.99% | 1.2만 |
|---|
| 2025.10.20 | ₩91,118 | ₩91,278 | ₩90,753 | ₩91,136 | +0.02% | 1만 |
|---|
| 2025.10.17 | ₩89,649 | ₩90,169 | ₩89,582 | ₩90,144 | +0.55% | 1만 |
|---|
| 2025.10.16 | ₩90,958 | ₩91,011 | ₩89,477 | ₩89,749 | -1.33% | 2.2만 |
|---|
| 2025.10.15 | ₩91,891 | ₩91,891 | ₩91,044 | ₩91,046 | -0.92% | 5.5천 |
|---|
| 2025.10.14 | ₩89,570 | ₩91,398 | ₩89,570 | ₩91,006 | +1.60% | 7.7천 |
|---|
| 2025.10.13 | ₩89,930 | ₩90,124 | ₩89,664 | ₩90,033 | +0.11% | 7.9천 |
|---|
| 2025.10.10 | ₩91,344 | ₩91,558 | ₩88,436 | ₩88,436 | -3.18% | 2만 |
|---|