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 | ₩104,458 | ₩104,578 | ₩104,110 | ₩104,377 | -0.08% | 2.7만 |
| 2026.10.08 | ₩103,012 | ₩104,404 | ₩102,999 | ₩104,297 | +1.25% | 13.4만 |
| 2026.10.07 | ₩103,788 | ₩104,056 | ₩102,905 | ₩103,333 | -0.44% | 3.3만 |
| 2026.10.06 | ₩104,243 | ₩104,859 | ₩104,243 | ₩104,578 | +0.32% | 3.6만 |
| 2026.10.05 | ₩103,641 | ₩104,404 | ₩102,919 | ₩104,016 | +0.36% | 6.9만 |
| 2026.10.02 | ₩103,534 | ₩103,976 | ₩103,226 | ₩103,668 | +0.13% | 10.4만 |
| 2026.10.01 | ₩101,995 | ₩103,119 | ₩101,855 | ₩103,119 | +1.10% | 3.3만 |
| 2026.09.30 | ₩103,494 | ₩103,494 | ₩102,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,143 |
| -1.31% |
| 5.9만 |
| 2026.09.29 | ₩103,347 | ₩103,487 | ₩102,691 | ₩103,119 | -0.22% | 7.1만 |
|---|
| 2026.09.28 | ₩103,936 | ₩103,936 | ₩103,213 | ₩103,454 | -0.46% | 5.7만 |
|---|
| 2026.09.25 | ₩104,243 | ₩104,243 | ₩103,427 | ₩103,896 | -0.33% | 9.7만 |
|---|
| 2026.09.24 | ₩103,909 | ₩104,102 | ₩103,534 | ₩103,668 | -0.23% | 9.1만 |
|---|
| 2026.09.23 | ₩104,310 | ₩104,743 | ₩103,862 | ₩103,909 | -0.38% | 10.8만 |
|---|
| 2026.09.22 | ₩105,327 | ₩105,327 | ₩104,458 | ₩104,551 | -0.74% | 5.4만 |
|---|
| 2026.09.21 | ₩105,020 | ₩105,113 | ₩104,484 | ₩104,765 | -0.24% | 7.5만 |
|---|
| 2026.09.18 | ₩105,020 | ₩105,020 | ₩104,462 | ₩104,698 | -0.31% | 3.7만 |
|---|
| 2026.09.17 | ₩105,782 | ₩106,037 | ₩105,086 | ₩105,140 | -0.61% | 9.2만 |
|---|
| 2026.09.16 | ₩106,304 | ₩106,492 | ₩104,136 | ₩104,886 | -1.33% | 6.1만 |
|---|
| 2026.09.15 | ₩107,147 | ₩107,147 | ₩106,157 | ₩106,411 | -0.69% | 28만 |
|---|
| 2026.09.14 | ₩106,973 | ₩107,422 | ₩106,799 | ₩107,013 | +0.04% | 4.5만 |
|---|
| 2026.09.11 | ₩107,361 | ₩107,361 | ₩106,759 | ₩107,254 | -0.10% | 2.7만 |
|---|
| 2026.09.10 | ₩106,773 | ₩107,434 | ₩106,304 | ₩106,411 | -0.34% | 4.7만 |
|---|
| 2026.09.09 | ₩107,803 | ₩107,816 | ₩106,953 | ₩106,973 | -0.77% | 7.9만 |
|---|
| 2026.09.08 | ₩109,556 | ₩109,556 | ₩108,162 | ₩108,178 | -1.26% | 3.2만 |
|---|
| 2026.09.04 | ₩109,382 | ₩109,884 | ₩109,128 | ₩109,650 | +0.24% | 5.1만 |
|---|
| 2026.09.03 | ₩109,422 | ₩109,904 | ₩109,068 | ₩109,676 | +0.23% | 4.2만 |
|---|
| 2026.09.02 | ₩109,021 | ₩109,195 | ₩108,238 | ₩108,887 | -0.12% | 5.8만 |
|---|
| 2026.09.01 | ₩108,833 | ₩108,880 | ₩107,790 | ₩107,964 | -0.80% | 4.6만 |
|---|
| 2026.08.31 | ₩109,061 | ₩109,061 | ₩108,526 | ₩108,646 | -0.38% | 3.6만 |
|---|
| 2026.08.28 | ₩110,011 | ₩110,011 | ₩108,977 | ₩109,047 | -0.88% | 3.9만 |
|---|
| 2026.08.27 | ₩110,118 | ₩110,118 | ₩109,596 | ₩109,824 | -0.27% | 3.6만 |
|---|
| 2026.08.26 | ₩109,743 | ₩110,814 | ₩109,743 | ₩110,372 | +0.57% | 3.8만 |
|---|
| 2026.08.25 | ₩110,800 | ₩110,800 | ₩109,884 | ₩110,064 | -0.66% | 3.7만 |
|---|
| 2026.08.24 | ₩110,533 | ₩111,229 | ₩109,877 | ₩110,667 | +0.12% | 4만 |
|---|
| 2026.08.21 | ₩110,546 | ₩110,760 | ₩110,292 | ₩110,680 | +0.12% | 3.4만 |
|---|
| 2026.08.20 | ₩110,399 | ₩110,754 | ₩109,797 | ₩109,810 | -0.53% | 7.5만 |
|---|
| 2026.08.19 | ₩111,911 | ₩112,232 | ₩110,787 | ₩110,867 | -0.93% | 5.8만 |
|---|
| 2026.08.18 | ₩111,871 | ₩112,024 | ₩111,055 | ₩111,055 | -0.73% | 5.4만 |
|---|
| 2026.08.17 | ₩112,353 | ₩112,353 | ₩111,896 | ₩111,951 | -0.36% | 4.2만 |
|---|
| 2026.08.14 | ₩112,112 | ₩112,620 | ₩112,112 | ₩112,353 | +0.21% | 3.1만 |
|---|
| 2026.08.13 | ₩112,045 | ₩112,219 | ₩111,684 | ₩111,965 | -0.07% | 9만 |
|---|
| 2026.08.12 | ₩112,232 | ₩112,232 | ₩111,122 | ₩111,644 | -0.52% | 21.6만 |
|---|
| 2026.08.11 | ₩111,483 | ₩111,971 | ₩111,416 | ₩111,429 | -0.05% | 2.6만 |
|---|
| 2026.08.10 | ₩111,135 | ₩111,486 | ₩111,135 | ₩111,363 | +0.20% | 4.1만 |
|---|
| 2026.08.07 | ₩112,366 | ₩112,366 | ₩110,466 | ₩111,162 | -1.07% | 3.7만 |
|---|
| 2026.08.06 | ₩112,754 | ₩112,754 | ₩110,653 | ₩110,693 | -1.83% | 2.9만 |
|---|
| 2026.08.05 | ₩111,684 | ₩111,951 | ₩110,800 | ₩110,800 | -0.79% | 5.3만 |
|---|
| 2026.08.04 | ₩110,412 | ₩111,523 | ₩110,212 | ₩111,296 | +0.80% | 9.7만 |
|---|
| 2026.08.03 | ₩109,302 | ₩110,145 | ₩109,302 | ₩110,145 | +0.77% | 3.8만 |
|---|
| 2026.07.31 | ₩109,155 | ₩109,207 | ₩108,394 | ₩108,887 | -0.25% | 3만 |
|---|
| 2026.07.30 | ₩109,556 | ₩109,556 | ₩107,867 | ₩109,061 | -0.45% | 5.7만 |
|---|
| 2026.07.29 | ₩109,770 | ₩109,770 | ₩108,459 | ₩108,592 | -1.07% | 10.6만 |
|---|
| 2026.07.28 | ₩109,074 | ₩109,730 | ₩109,074 | ₩109,636 | +0.52% | 3.8만 |
|---|
| 2026.07.27 | ₩109,248 | ₩109,715 | ₩108,515 | ₩108,874 | -0.34% | 3.7만 |
|---|
| 2026.07.24 | ₩108,151 | ₩108,981 | ₩108,084 | ₩108,539 | +0.36% | 3.5만 |
|---|
| 2026.07.23 | ₩107,402 | ₩108,010 | ₩107,402 | ₩107,736 | +0.31% | 5.3만 |
|---|
| 2026.07.22 | ₩108,218 | ₩108,923 | ₩108,218 | ₩108,352 | +0.12% | 3.1만 |
|---|
| 2026.07.21 | ₩107,629 | ₩108,352 | ₩107,522 | ₩108,338 | +0.66% | 4.7만 |
|---|
| 2026.07.20 | ₩108,940 | ₩108,940 | ₩107,614 | ₩107,749 | -1.09% | 8만 |
|---|
| 2026.07.17 | ₩108,338 | ₩109,239 | ₩107,923 | ₩108,245 | -0.09% | 4.4만 |
|---|
| 2026.07.16 | ₩107,709 | ₩108,887 | ₩107,709 | ₩108,673 | +0.89% | 6.2만 |
|---|
| 2026.07.15 | ₩108,071 | ₩108,334 | ₩107,589 | ₩107,816 | -0.24% | 6.9만 |
|---|
| 2026.07.14 | ₩108,820 | ₩108,820 | ₩107,522 | ₩107,776 | -0.96% | 3.1만 |
|---|
| 2026.07.13 | ₩107,749 | ₩108,740 | ₩107,749 | ₩107,977 | +0.21% | 3.3만 |
|---|
| 2026.07.10 | ₩107,669 | ₩107,923 | ₩107,565 | ₩107,816 | +0.14% | 8.4만 |
|---|
| 2026.07.09 | ₩107,000 | ₩108,295 | ₩106,893 | ₩107,415 | +0.39% | 7.8만 |
|---|
| 2026.07.08 | ₩107,321 | ₩107,642 | ₩105,950 | ₩106,545 | -0.72% | 3.3만 |
|---|
| 2026.07.07 | ₩109,195 | ₩109,195 | ₩107,214 | ₩107,402 | -1.64% | 3.4만 |
|---|
| 2026.07.06 | ₩108,726 | ₩108,726 | ₩107,549 | ₩107,696 | -0.95% | 4.3만 |
|---|
| 2026.07.02 | ₩108,191 | ₩108,372 | ₩106,732 | ₩107,616 | -0.53% | 3.9만 |
|---|
| 2026.07.01 | ₩107,375 | ₩108,258 | ₩107,348 | ₩107,388 | +0.01% | 4.7만 |
|---|
| 2026.06.30 | ₩107,589 | ₩107,990 | ₩107,575 | ₩107,770 | +0.17% | 2.8만 |
|---|
| 2026.06.29 | ₩107,937 | ₩107,937 | ₩107,388 | ₩107,749 | -0.17% | 2.5만 |
|---|
| 2026.06.26 | ₩107,843 | ₩108,231 | ₩107,375 | ₩107,716 | -0.12% | 5.5만 |
|---|
| 2026.06.25 | ₩108,352 | ₩109,395 | ₩107,883 | ₩108,204 | -0.14% | 2.8만 |
|---|
| 2026.06.24 | ₩107,214 | ₩108,071 | ₩107,187 | ₩107,870 | +0.61% | 1.8만 |
|---|
| 2026.06.23 | ₩107,268 | ₩107,479 | ₩105,956 | ₩106,973 | -0.27% | 3.5만 |
|---|
| 2026.06.22 | ₩106,652 | ₩107,697 | ₩106,652 | ₩107,509 | +0.80% | 3.1만 |
|---|
| 2026.06.18 | ₩106,893 | ₩107,134 | ₩106,492 | ₩106,799 | -0.09% | 7.8만 |
|---|
| 2026.06.17 | ₩108,224 | ₩108,231 | ₩106,157 | ₩106,186 | -1.88% | 9만 |
|---|
| 2026.06.16 | ₩108,646 | ₩108,646 | ₩107,776 | ₩107,856 | -0.73% | 3.7만 |
|---|
| 2026.06.15 | ₩109,730 | ₩109,730 | ₩108,218 | ₩108,218 | -1.38% | 3만 |
|---|
| 2026.06.12 | ₩107,863 | ₩108,833 | ₩107,863 | ₩108,579 | +0.66% | 2.4만 |
|---|
| 2026.06.11 | ₩107,308 | ₩108,057 | ₩105,809 | ₩107,656 | +0.32% | 4.1만 |
|---|
| 2026.06.10 | ₩107,589 | ₩107,589 | ₩105,314 | ₩105,381 | -2.05% | 4만 |
|---|
| 2026.06.09 | ₩106,073 | ₩106,973 | ₩104,652 | ₩106,318 | +0.23% | 5.5만 |
|---|
| 2026.06.08 | ₩106,532 | ₩106,532 | ₩105,808 | ₩105,808 | -0.68% | 2만 |
|---|
| 2026.06.05 | ₩106,438 | ₩106,636 | ₩105,541 | ₩105,742 | -0.65% | 3.9만 |
|---|
| 2026.06.04 | ₩106,666 | ₩107,134 | ₩106,411 | ₩107,040 | +0.35% | 5.1만 |
|---|
| 2026.06.03 | ₩106,451 | ₩106,545 | ₩106,197 | ₩106,224 | -0.21% | 4.8만 |
|---|
| 2026.06.02 | ₩106,485 | ₩106,652 | ₩106,043 | ₩106,385 | -0.09% | 3.6만 |
|---|
| 2026.06.01 | ₩105,615 | ₩106,077 | ₩105,562 | ₩105,903 | +0.27% | 3.9만 |
|---|
| 2026.05.29 | ₩105,796 | ₩106,592 | ₩105,796 | ₩106,037 | +0.23% | 2.9만 |
|---|
| 2026.05.28 | ₩107,616 | ₩107,616 | ₩105,649 | ₩106,224 | -1.29% | 3만 |
|---|
| 2026.05.27 | ₩106,653 | ₩106,893 | ₩106,090 | ₩106,117 | -0.50% | 5.3만 |
|---|
| 2026.05.26 | ₩106,284 | ₩106,706 | ₩106,110 | ₩106,277 | -0.01% | 3.6만 |
|---|
| 2026.05.22 | ₩105,555 | ₩105,756 | ₩104,993 | ₩105,653 | +0.09% | 6.9만 |
|---|
| 2026.05.21 | ₩104,183 | ₩104,993 | ₩103,641 | ₩104,859 | +0.65% | 4.5만 |
|---|
| 2026.05.20 | ₩103,681 | ₩104,827 | ₩103,146 | ₩104,752 | +1.03% | 8.1만 |
|---|
| 2026.05.19 | ₩103,896 | ₩104,190 | ₩102,881 | ₩103,374 | -0.50% | 6.4만 |
|---|
| 2026.05.18 | ₩102,664 | ₩104,712 | ₩102,664 | ₩104,253 | +1.55% | 2.7만 |
|---|
| 2026.05.15 | ₩104,029 | ₩104,210 | ₩103,681 | ₩103,842 | -0.18% | 3.3만 |
|---|
| 2026.05.14 | ₩104,752 | ₩105,260 | ₩104,538 | ₩104,698 | -0.05% | 2.2만 |
|---|
| 2026.05.13 | ₩104,351 | ₩104,484 | ₩103,775 | ₩104,203 | -0.14% | 4.4만 |
|---|
| 2026.05.12 | ₩103,534 | ₩104,458 | ₩103,226 | ₩104,310 | +0.75% | 2.1만 |
|---|
| 2026.05.11 | ₩104,685 | ₩104,739 | ₩104,310 | ₩104,444 | -0.23% | 2.4만 |
|---|
| 2026.05.08 | ₩104,819 | ₩105,044 | ₩104,578 | ₩104,712 | -0.10% | 2만 |
|---|
| 2026.05.07 | ₩105,863 | ₩105,863 | ₩104,605 | ₩104,627 | -1.17% | 3.7만 |
|---|
| 2026.05.06 | ₩106,043 | ₩106,465 | ₩105,742 | ₩106,334 | +0.27% | 3.8만 |
|---|
| 2026.05.05 | ₩104,498 | ₩105,655 | ₩104,498 | ₩105,357 | +0.82% | 4.3만 |
|---|
| 2026.05.04 | ₩104,625 | ₩105,327 | ₩104,049 | ₩104,297 | -0.31% | 5.5만 |
|---|
| 2026.05.01 | ₩105,876 | ₩105,876 | ₩105,113 | ₩105,113 | -0.72% | 1.8만 |
|---|
| 2026.04.30 | ₩104,003 | ₩105,635 | ₩104,003 | ₩105,608 | +1.54% | 4.3만 |
|---|
| 2026.04.29 | ₩104,123 | ₩104,484 | ₩103,655 | ₩103,954 | -0.16% | 1.9만 |
|---|
| 2026.04.28 | ₩104,752 | ₩105,127 | ₩103,855 | ₩104,391 | -0.34% | 3만 |
|---|
| 2026.04.27 | ₩104,698 | ₩104,712 | ₩104,359 | ₩104,579 | -0.11% | 2.4만 |
|---|
| 2026.04.24 | ₩105,020 | ₩105,020 | ₩104,069 | ₩104,372 | -0.62% | 3.2만 |
|---|
| 2026.04.23 | ₩104,672 | ₩105,065 | ₩103,913 | ₩104,765 | +0.09% | 2.6만 |
|---|
| 2026.04.22 | ₩105,207 | ₩105,207 | ₩104,203 | ₩104,551 | -0.62% | 5만 |
|---|
| 2026.04.21 | ₩105,006 | ₩105,559 | ₩104,498 | ₩104,558 | -0.43% | 4.4만 |
|---|
| 2026.04.20 | ₩103,882 | ₩104,632 | ₩103,882 | ₩104,605 | +0.70% | 2.6만 |
|---|
| 2026.04.17 | ₩103,454 | ₩104,498 | ₩103,026 | ₩103,989 | +0.52% | 2.4만 |
|---|
| 2026.04.16 | ₩102,410 | ₩102,919 | ₩102,223 | ₩102,611 | +0.20% | 4.8만 |
|---|
| 2026.04.15 | ₩102,473 | ₩102,584 | ₩101,938 | ₩102,276 | -0.19% | 2.1만 |
|---|
| 2026.04.14 | ₩102,410 | ₩102,691 | ₩102,236 | ₩102,477 | +0.07% | 3.4만 |
|---|
| 2026.04.13 | ₩101,246 | ₩102,303 | ₩101,206 | ₩102,303 | +1.04% | 4.1만 |
|---|
| 2026.04.10 | ₩101,915 | ₩101,928 | ₩101,286 | ₩101,420 | -0.49% | 9.7만 |
|---|
| 2026.04.09 | ₩101,460 | ₩102,330 | ₩101,460 | ₩102,090 | +0.62% | 3.7만 |
|---|
| 2026.04.08 | ₩101,527 | ₩101,928 | ₩101,380 | ₩101,848 | +0.32% | 3.6만 |
|---|
| 2026.04.07 | ₩99,734 | ₩100,028 | ₩99,299 | ₩99,747 | +0.01% | 2.5만 |
|---|
| 2026.04.06 | ₩99,158 | ₩100,001 | ₩99,158 | ₩100,001 | +0.85% | 2.8만 |
|---|
| 2026.04.02 | ₩98,155 | ₩99,921 | ₩98,155 | ₩99,373 | +1.24% | 2.4만 |
|---|
| 2026.04.01 | ₩99,560 | ₩99,854 | ₩99,232 | ₩99,292 | -0.27% | 7.7만 |
|---|
| 2026.03.31 | ₩98,436 | ₩99,747 | ₩97,104 | ₩99,265 | +0.84% | 4.1만 |
|---|
| 2026.03.30 | ₩98,904 | ₩98,904 | ₩96,997 | ₩97,258 | -1.66% | 9.2만 |
|---|
| 2026.03.27 | ₩98,355 | ₩98,909 | ₩97,566 | ₩97,860 | -0.50% | 2.8만 |
|---|
| 2026.03.26 | ₩98,851 | ₩100,055 | ₩98,851 | ₩98,943 | +0.09% | 4.8만 |
|---|
| 2026.03.25 | ₩98,289 | ₩100,054 | ₩98,289 | ₩99,707 | +1.44% | 2.8만 |
|---|
| 2026.03.24 | ₩97,151 | ₩99,453 | ₩97,151 | ₩98,958 | +1.86% | 3.9만 |
|---|
| 2026.03.23 | ₩97,954 | ₩99,225 | ₩97,883 | ₩98,034 | +0.08% | 5.5만 |
|---|
| 2026.03.20 | ₩97,566 | ₩97,840 | ₩96,067 | ₩96,602 | -0.99% | 5.4만 |
|---|
| 2026.03.19 | ₩97,078 | ₩98,235 | ₩96,937 | ₩97,700 | +0.64% | 7만 |
|---|
| 2026.03.18 | ₩98,315 | ₩98,315 | ₩97,365 | ₩97,365 | -0.97% | 3.3만 |
|---|
| 2026.03.17 | ₩98,141 | ₩98,851 | ₩98,141 | ₩98,369 | +0.23% | 2.3만 |
|---|
| 2026.03.16 | ₩97,807 | ₩98,155 | ₩97,446 | ₩97,512 | -0.30% | 2.7만 |
|---|
| 2026.03.13 | ₩97,666 | ₩97,793 | ₩96,671 | ₩96,817 | -0.87% | 1.5만 |
|---|
| 2026.03.12 | ₩99,319 | ₩99,319 | ₩97,017 | ₩97,071 | -2.26% | 3.5만 |
|---|
| 2026.03.11 | ₩98,611 | ₩98,918 | ₩98,208 | ₩98,690 | +0.08% | 2만 |
|---|
| 2026.03.10 | ₩100,363 | ₩100,550 | ₩98,784 | ₩98,810 | -1.55% | 4.2만 |
|---|
| 2026.03.09 | ₩98,717 | ₩99,935 | ₩96,910 | ₩99,801 | +1.10% | 3.7만 |
|---|
| 2026.03.06 | ₩100,456 | ₩100,456 | ₩98,637 | ₩99,439 | -1.01% | 5.2만 |
|---|
| 2026.03.05 | ₩101,915 | ₩102,275 | ₩100,550 | ₩101,192 | -0.71% | 5만 |
|---|
| 2026.03.04 | ₩103,012 | ₩103,012 | ₩101,969 | ₩102,397 | -0.60% | 2.3만 |
|---|
| 2026.03.03 | ₩101,099 | ₩102,825 | ₩100,537 | ₩102,357 | +1.24% | 3.1만 |
|---|
| 2026.03.02 | ₩102,183 | ₩103,762 | ₩102,183 | ₩103,521 | +1.31% | 3.7만 |
|---|
| 2026.02.27 | ₩103,467 | ₩103,467 | ₩102,678 | ₩103,454 | -0.01% | 2.3만 |
|---|
| 2026.02.26 | ₩103,601 | ₩104,511 | ₩103,441 | ₩104,190 | +0.57% | 7.8만 |
|---|
| 2026.02.25 | ₩104,270 | ₩104,270 | ₩102,638 | ₩103,628 | -0.62% | 2.5만 |
|---|
| 2026.02.24 | ₩104,337 | ₩104,337 | ₩103,079 | ₩103,641 | -0.67% | 2.6만 |
|---|
| 2026.02.23 | ₩104,163 | ₩104,163 | ₩102,464 | ₩102,919 | -1.19% | 2.4만 |
|---|
| 2026.02.20 | ₩103,941 | ₩105,073 | ₩103,735 | ₩104,832 | +0.86% | 4.6만 |
|---|
| 2026.02.19 | ₩104,538 | ₩104,581 | ₩103,588 | ₩104,110 | -0.41% | 5만 |
|---|
| 2026.02.18 | ₩104,538 | ₩105,005 | ₩104,270 | ₩104,605 | +0.06% | 4.3만 |
|---|
| 2026.02.17 | ₩103,688 | ₩103,922 | ₩102,832 | ₩103,882 | +0.19% | 6.3만 |
|---|
| 2026.02.13 | ₩102,838 | ₩103,922 | ₩102,223 | ₩103,615 | +0.75% | 2.6만 |
|---|
| 2026.02.12 | ₩105,354 | ₩105,354 | ₩102,250 | ₩102,771 | -2.45% | 2.7만 |
|---|
| 2026.02.11 | ₩104,645 | ₩104,966 | ₩103,996 | ₩104,484 | -0.15% | 6.6만 |
|---|
| 2026.02.10 | ₩104,110 | ₩104,431 | ₩103,829 | ₩103,989 | -0.12% | 2만 |
|---|
| 2026.02.09 | ₩104,444 | ₩104,498 | ₩103,869 | ₩104,163 | -0.27% | 3.3만 |
|---|
| 2026.02.06 | ₩102,691 | ₩104,444 | ₩102,691 | ₩104,377 | +1.64% | 3.5만 |
|---|
| 2026.02.05 | ₩101,942 | ₩102,450 | ₩101,460 | ₩101,714 | -0.22% | 6.1만 |
|---|
| 2026.02.04 | ₩101,554 | ₩102,798 | ₩101,548 | ₩102,544 | +0.98% | 20.7만 |
|---|
| 2026.02.03 | ₩100,376 | ₩101,862 | ₩100,269 | ₩101,273 | +0.89% | 6.1만 |
|---|
| 2026.02.02 | ₩99,680 | ₩100,563 | ₩99,319 | ₩100,497 | +0.82% | 2.9만 |
|---|
| 2026.01.30 | ₩99,734 | ₩99,734 | ₩98,570 | ₩99,520 | -0.21% | 2.1만 |
|---|
| 2026.01.29 | ₩99,761 | ₩100,055 | ₩99,265 | ₩99,734 | -0.03% | 22.6만 |
|---|
| 2026.01.28 | ₩99,587 | ₩99,640 | ₩98,991 | ₩99,252 | -0.34% | 7.4만 |
|---|
| 2026.01.27 | ₩99,624 | ₩99,787 | ₩99,172 | ₩99,426 | -0.20% | 2.8만 |
|---|
| 2026.01.26 | ₩99,881 | ₩100,055 | ₩99,373 | ₩99,707 | -0.17% | 2.4만 |
|---|
| 2026.01.23 | ₩100,550 | ₩100,550 | ₩99,310 | ₩99,587 | -0.96% | 3.2만 |
|---|
| 2026.01.22 | ₩101,032 | ₩101,032 | ₩100,149 | ₩100,309 | -0.72% | 3.3만 |
|---|
| 2026.01.21 | ₩99,091 | ₩100,898 | ₩99,091 | ₩100,537 | +1.46% | 17.7만 |
|---|
| 2026.01.20 | ₩98,422 | ₩99,352 | ₩98,155 | ₩98,409 | -0.01% | 3.6만 |
|---|
| 2026.01.16 | ₩100,349 | ₩100,349 | ₩99,640 | ₩99,680 | -0.67% | 3.8만 |
|---|
| 2026.01.15 | ₩100,162 | ₩100,724 | ₩100,162 | ₩100,430 | +0.27% | 3.7만 |
|---|
| 2026.01.14 | ₩99,868 | ₩99,868 | ₩99,346 | ₩99,694 | -0.17% | 2.2만 |
|---|
| 2026.01.13 | ₩99,694 | ₩99,881 | ₩99,138 | ₩99,346 | -0.35% | 51.4만 |
|---|
| 2026.01.12 | ₩99,051 | ₩99,319 | ₩99,025 | ₩99,279 | +0.23% | 2.6만 |
|---|
| 2026.01.09 | ₩99,533 | ₩99,734 | ₩99,046 | ₩99,279 | -0.26% | 2만 |
|---|
| 2026.01.08 | ₩98,556 | ₩99,236 | ₩98,476 | ₩98,877 | +0.33% | 3.6만 |
|---|
| 2026.01.07 | ₩98,489 | ₩98,489 | ₩97,593 | ₩97,727 | -0.77% | 2.6만 |
|---|
| 2026.01.06 | ₩97,780 | ₩98,891 | ₩97,740 | ₩98,730 | +0.97% | 3만 |
|---|
| 2026.01.05 | ₩97,901 | ₩98,436 | ₩97,526 | ₩97,927 | +0.03% | 3.1만 |
|---|
| 2026.01.02 | ₩95,559 | ₩97,031 | ₩95,412 | ₩96,790 | +1.29% | 2만 |
|---|
| 2025.12.31 | ₩95,947 | ₩95,974 | ₩95,264 | ₩95,278 | -0.70% | 1.5만 |
|---|
| 2025.12.30 | ₩96,421 | ₩96,509 | ₩96,107 | ₩96,107 | -0.32% | 1.7만 |
|---|
| 2025.12.29 | ₩96,736 | ₩96,736 | ₩96,194 | ₩96,308 | -0.44% | 1.6만 |
|---|
| 2025.12.26 | ₩96,656 | ₩96,817 | ₩96,356 | ₩96,736 | +0.08% | 9.4천 |
|---|
| 2025.12.24 | ₩96,776 | ₩96,924 | ₩96,509 | ₩96,763 | -0.01% | 5.9천 |
|---|
| 2025.12.23 | ₩96,750 | ₩96,977 | ₩96,429 | ₩96,509 | -0.25% | 1.8만 |
|---|
| 2025.12.22 | ₩96,308 | ₩97,021 | ₩96,308 | ₩96,897 | +0.61% | 3.9만 |
|---|
| 2025.12.19 | ₩96,562 | ₩96,562 | ₩95,840 | ₩96,148 | -0.43% | 4.8만 |
|---|
| 2025.12.18 | ₩96,362 | ₩96,602 | ₩95,599 | ₩95,666 | -0.72% | 3.5만 |
|---|
| 2025.12.17 | ₩95,693 | ₩96,188 | ₩95,371 | ₩95,545 | -0.15% | 5.1만 |
|---|
| 2025.12.16 | ₩96,214 | ₩96,214 | ₩95,231 | ₩95,585 | -0.65% | 1.5만 |
|---|
| 2025.12.15 | ₩97,231 | ₩97,231 | ₩96,328 | ₩96,776 | -0.47% | 7.2천 |
|---|
| 2025.12.12 | ₩97,660 | ₩97,660 | ₩96,558 | ₩96,790 | -0.89% | 2.3만 |
|---|
| 2025.12.11 | ₩97,057 | ₩97,446 | ₩95,966 | ₩97,338 | +0.29% | 1.6만 |
|---|
| 2025.12.10 | ₩94,682 | ₩96,429 | ₩94,682 | ₩96,335 | +1.75% | 3만 |
|---|
| 2025.12.09 | ₩94,876 | ₩95,345 | ₩94,582 | ₩94,582 | -0.31% | 1.2만 |
|---|
| 2025.12.08 | ₩95,465 | ₩95,465 | ₩94,635 | ₩94,716 | -0.78% | 1.5만 |
|---|
| 2025.12.05 | ₩96,094 | ₩96,094 | ₩95,371 | ₩95,452 | -0.67% | 3.1만 |
|---|
| 2025.12.04 | ₩94,639 | ₩95,358 | ₩94,639 | ₩95,104 | +0.49% | 2.2만 |
|---|
| 2025.12.03 | ₩93,886 | ₩94,955 | ₩93,879 | ₩94,849 | +1.03% | 1.3만 |
|---|
| 2025.12.02 | ₩93,618 | ₩93,926 | ₩93,337 | ₩93,597 | -0.02% | 1.6만 |
|---|
| 2025.12.01 | ₩93,940 | ₩94,515 | ₩93,792 | ₩93,792 | -0.16% | 1.7만 |
|---|
| 2025.11.28 | ₩93,926 | ₩94,321 | ₩93,926 | ₩94,084 | +0.17% | 2.1천 |
|---|
| 2025.11.26 | ₩93,712 | ₩94,156 | ₩93,431 | ₩93,672 | -0.04% | 6.4천 |
|---|
| 2025.11.25 | ₩90,969 | ₩92,749 | ₩90,969 | ₩92,668 | +1.87% | 1.5만 |
|---|
| 2025.11.24 | ₩90,768 | ₩91,373 | ₩90,688 | ₩91,009 | +0.27% | 1만 |
|---|
| 2025.11.21 | ₩89,965 | ₩91,116 | ₩89,070 | ₩90,621 | +0.73% | 1.6만 |
|---|
| 2025.11.20 | ₩90,996 | ₩91,016 | ₩88,493 | ₩88,493 | -2.75% | 1.8만 |
|---|
| 2025.11.19 | ₩90,929 | ₩90,929 | ₩89,305 | ₩89,711 | -1.34% | 2.1만 |
|---|
| 2025.11.18 | ₩88,948 | ₩90,260 | ₩88,948 | ₩89,845 | +1.01% | 2.1만 |
|---|
| 2025.11.17 | ₩91,028 | ₩91,076 | ₩89,035 | ₩89,309 | -1.89% | 1만 |
|---|
| 2025.11.14 | ₩90,741 | ₩91,649 | ₩90,741 | ₩91,076 | +0.37% | 8.6천 |
|---|
| 2025.11.13 | ₩92,187 | ₩92,468 | ₩91,022 | ₩91,236 | -1.03% | 2.4만 |
|---|
| 2025.11.12 | ₩92,307 | ₩92,923 | ₩92,294 | ₩92,480 | +0.19% | 1.1만 |
|---|
| 2025.11.11 | ₩91,665 | ₩92,360 | ₩91,665 | ₩91,999 | +0.36% | 3.1만 |
|---|
| 2025.11.10 | ₩91,852 | ₩91,906 | ₩90,996 | ₩91,729 | -0.13% | 1.5만 |
|---|
| 2025.11.07 | ₩90,011 | ₩91,477 | ₩89,946 | ₩91,250 | +1.38% | 2.8만 |
|---|
| 2025.11.06 | ₩90,781 | ₩91,096 | ₩90,313 | ₩90,444 | -0.37% | 26.6만 |
|---|
| 2025.11.05 | ₩90,353 | ₩91,665 | ₩90,353 | ₩91,214 | +0.95% | 1.4만 |
|---|
| 2025.11.04 | ₩89,764 | ₩90,661 | ₩89,764 | ₩90,273 | +0.57% | 1.9만 |
|---|
| 2025.11.03 | ₩90,674 | ₩91,049 | ₩90,260 | ₩91,022 | +0.38% | 1.6만 |
|---|
| 2025.10.31 | ₩90,996 | ₩91,196 | ₩90,455 | ₩91,013 | +0.02% | 9.1천 |
|---|
| 2025.10.30 | ₩91,343 | ₩91,538 | ₩90,642 | ₩90,642 | -0.77% | 1만 |
|---|
| 2025.10.29 | ₩91,772 | ₩92,294 | ₩91,089 | ₩91,345 | -0.47% | 8.1천 |
|---|
| 2025.10.28 | ₩92,146 | ₩92,377 | ₩91,772 | ₩91,839 | -0.33% | 1.3만 |
|---|
| 2025.10.27 | ₩92,789 | ₩92,949 | ₩92,307 | ₩92,575 | -0.23% | 1.3만 |
|---|
| 2025.10.24 | ₩92,882 | ₩92,936 | ₩92,200 | ₩92,200 | -0.73% | 1.3만 |
|---|
| 2025.10.23 | ₩91,732 | ₩92,120 | ₩91,202 | ₩91,852 | +0.13% | 1.6만 |
|---|
| 2025.10.22 | ₩92,173 | ₩92,173 | ₩90,715 | ₩91,049 | -1.22% | 8.9천 |
|---|
| 2025.10.21 | ₩91,116 | ₩92,079 | ₩91,116 | ₩92,014 | +0.99% | 1.2만 |
|---|
| 2025.10.20 | ₩91,397 | ₩91,558 | ₩91,032 | ₩91,416 | +0.02% | 1만 |
|---|
| 2025.10.17 | ₩89,924 | ₩90,446 | ₩89,857 | ₩90,420 | +0.55% | 1만 |
|---|
| 2025.10.16 | ₩91,236 | ₩91,290 | ₩89,751 | ₩90,024 | -1.33% | 2.2만 |
|---|
| 2025.10.15 | ₩92,173 | ₩92,173 | ₩91,323 | ₩91,325 | -0.92% | 5.5천 |
|---|
| 2025.10.14 | ₩89,845 | ₩91,678 | ₩89,845 | ₩91,285 | +1.60% | 7.7천 |
|---|
| 2025.10.13 | ₩90,206 | ₩90,400 | ₩89,938 | ₩90,309 | +0.11% | 7.9천 |
|---|
| 2025.10.10 | ₩91,625 | ₩91,839 | ₩88,707 | ₩88,707 | -3.18% | 2만 |
|---|