시장 데이터를 불러오는 중
전체 종목
Avantis All International Markets Equity ETF 과거 주가
Avantis All International Markets Equity ETF · AVNM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis All International Markets Equity ETF · AVNM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩110,177 | ₩110,444 | ₩110,044 | ₩110,444 | +0.24% | 4.7만 |
| 2026.10.08 | ₩109,577 | ₩109,909 | ₩109,130 | ₩109,697 | +0.11% | 9.1만 |
| 2026.10.07 | ₩110,537 | ₩110,577 | ₩109,950 | ₩110,390 | -0.13% | 5.8만 |
| 2026.10.06 | ₩112,017 | ₩112,111 | ₩111,617 | ₩111,737 | -0.25% | 5.1만 |
| 2026.10.05 | ₩111,004 | ₩111,724 | ₩110,777 | ₩111,577 | +0.52% | 3.2만 |
| 2026.10.02 | ₩110,791 | ₩111,257 | ₩109,217 | ₩111,231 | +0.40% | 11.6만 |
| 2026.10.01 | ₩110,217 | ₩110,270 | ₩109,284 | ₩109,897 | -0.29% | 12.3만 |
| 2026.09.30 | ₩111,631 | ₩111,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,751 |
| -0.79% |
| 11.6만 |
| 2026.09.29 | ₩111,511 | ₩111,577 | ₩110,751 | ₩111,471 | -0.04% | 4.8만 |
|---|
| 2026.09.28 | ₩111,831 | ₩112,284 | ₩111,291 | ₩111,791 | -0.04% | 8.8만 |
|---|
| 2026.09.25 | ₩111,951 | ₩112,497 | ₩111,711 | ₩112,471 | +0.46% | 8.9만 |
|---|
| 2026.09.24 | ₩111,671 | ₩111,931 | ₩111,111 | ₩111,604 | -0.06% | 23.2만 |
|---|
| 2026.09.23 | ₩113,031 | ₩113,031 | ₩111,556 | ₩111,831 | -1.06% | 24.2만 |
|---|
| 2026.09.22 | ₩113,511 | ₩114,058 | ₩113,244 | ₩113,938 | +0.38% | 14.2만 |
|---|
| 2026.09.21 | ₩113,018 | ₩113,644 | ₩112,804 | ₩113,551 | +0.47% | 5.7만 |
|---|
| 2026.09.18 | ₩112,177 | ₩112,231 | ₩111,791 | ₩112,231 | +0.05% | 3.1만 |
|---|
| 2026.09.17 | ₩112,938 | ₩113,138 | ₩112,564 | ₩112,871 | -0.06% | 5.2만 |
|---|
| 2026.09.16 | ₩112,444 | ₩112,764 | ₩110,797 | ₩111,591 | -0.76% | 4.5만 |
|---|
| 2026.09.15 | ₩112,111 | ₩112,111 | ₩111,493 | ₩111,924 | -0.17% | 5.2만 |
|---|
| 2026.09.14 | ₩112,284 | ₩113,058 | ₩111,964 | ₩112,417 | +0.12% | 8.1만 |
|---|
| 2026.09.11 | ₩113,804 | ₩113,932 | ₩113,491 | ₩113,698 | -0.09% | 6.8만 |
|---|
| 2026.09.10 | ₩113,564 | ₩113,564 | ₩112,444 | ₩112,657 | -0.80% | 9만 |
|---|
| 2026.09.09 | ₩115,071 | ₩115,098 | ₩114,311 | ₩114,378 | -0.60% | 15.7만 |
|---|
| 2026.09.08 | ₩115,405 | ₩115,658 | ₩115,062 | ₩115,062 | -0.30% | 4.5만 |
|---|
| 2026.09.04 | ₩114,858 | ₩115,605 | ₩114,731 | ₩115,538 | +0.59% | 3.3만 |
|---|
| 2026.09.03 | ₩114,631 | ₩115,218 | ₩114,404 | ₩115,165 | +0.47% | 4.9만 |
|---|
| 2026.09.02 | ₩113,498 | ₩113,911 | ₩113,438 | ₩113,911 | +0.36% | 2.9만 |
|---|
| 2026.09.01 | ₩113,658 | ₩114,124 | ₩113,084 | ₩113,364 | -0.26% | 6.8만 |
|---|
| 2026.08.31 | ₩114,471 | ₩114,550 | ₩113,764 | ₩113,924 | -0.48% | 4.6만 |
|---|
| 2026.08.28 | ₩114,978 | ₩115,138 | ₩113,911 | ₩114,128 | -0.74% | 2.5만 |
|---|
| 2026.08.27 | ₩114,618 | ₩114,671 | ₩114,051 | ₩114,671 | +0.05% | 7.7만 |
|---|
| 2026.08.26 | ₩114,418 | ₩114,964 | ₩114,404 | ₩114,471 | +0.05% | 1.9만 |
|---|
| 2026.08.25 | ₩114,218 | ₩114,724 | ₩114,191 | ₩114,715 | +0.44% | 3.5만 |
|---|
| 2026.08.24 | ₩113,951 | ₩113,951 | ₩113,391 | ₩113,698 | -0.22% | 2.7만 |
|---|
| 2026.08.21 | ₩114,271 | ₩114,271 | ₩113,918 | ₩114,138 | -0.12% | 3.9만 |
|---|
| 2026.08.20 | ₩112,764 | ₩113,524 | ₩112,764 | ₩113,178 | +0.37% | 4.5만 |
|---|
| 2026.08.19 | ₩113,738 | ₩113,738 | ₩112,756 | ₩113,151 | -0.52% | 8.6만 |
|---|
| 2026.08.18 | ₩114,058 | ₩114,058 | ₩112,417 | ₩112,496 | -1.37% | 3.4만 |
|---|
| 2026.08.17 | ₩114,164 | ₩114,444 | ₩113,898 | ₩114,138 | -0.02% | 11.5만 |
|---|
| 2026.08.14 | ₩114,031 | ₩114,271 | ₩113,730 | ₩113,938 | -0.08% | 2만 |
|---|
| 2026.08.13 | ₩113,728 | ₩113,948 | ₩113,351 | ₩113,618 | -0.10% | 6.5만 |
|---|
| 2026.08.12 | ₩113,258 | ₩113,944 | ₩113,258 | ₩113,618 | +0.32% | 3.8만 |
|---|
| 2026.08.11 | ₩113,084 | ₩113,231 | ₩112,556 | ₩112,771 | -0.28% | 4.4만 |
|---|
| 2026.08.10 | ₩112,871 | ₩112,964 | ₩112,617 | ₩112,817 | -0.05% | 4.9만 |
|---|
| 2026.08.07 | ₩112,564 | ₩113,291 | ₩112,564 | ₩113,191 | +0.56% | 6만 |
|---|
| 2026.08.06 | ₩112,377 | ₩112,801 | ₩111,755 | ₩111,965 | -0.37% | 17.7만 |
|---|
| 2026.08.05 | ₩112,444 | ₩112,644 | ₩112,035 | ₩112,244 | -0.18% | 11.5만 |
|---|
| 2026.08.04 | ₩111,217 | ₩111,977 | ₩110,644 | ₩111,831 | +0.55% | 11.7만 |
|---|
| 2026.08.03 | ₩109,564 | ₩110,190 | ₩109,364 | ₩110,177 | +0.56% | 3.1만 |
|---|
| 2026.07.31 | ₩109,937 | ₩109,937 | ₩108,510 | ₩109,470 | -0.42% | 4.8만 |
|---|
| 2026.07.30 | ₩108,824 | ₩110,017 | ₩108,824 | ₩109,990 | +1.07% | 5.5만 |
|---|
| 2026.07.29 | ₩107,550 | ₩108,457 | ₩106,434 | ₩106,803 | -0.69% | 4.6만 |
|---|
| 2026.07.28 | ₩108,697 | ₩108,697 | ₩107,070 | ₩107,963 | -0.67% | 8.2만 |
|---|
| 2026.07.27 | ₩109,150 | ₩109,217 | ₩108,090 | ₩108,777 | -0.34% | 6.2만 |
|---|
| 2026.07.24 | ₩108,630 | ₩109,150 | ₩108,343 | ₩108,430 | -0.18% | 3.1만 |
|---|
| 2026.07.23 | ₩108,684 | ₩108,970 | ₩108,179 | ₩108,563 | -0.11% | 3.6만 |
|---|
| 2026.07.22 | ₩109,497 | ₩109,818 | ₩109,444 | ₩109,604 | +0.10% | 3.7만 |
|---|
| 2026.07.21 | ₩108,537 | ₩109,297 | ₩108,349 | ₩109,177 | +0.59% | 5.6만 |
|---|
| 2026.07.20 | ₩107,857 | ₩108,010 | ₩107,210 | ₩107,270 | -0.54% | 3.8만 |
|---|
| 2026.07.17 | ₩107,350 | ₩108,270 | ₩106,870 | ₩107,983 | +0.59% | 5.8만 |
|---|
| 2026.07.16 | ₩109,924 | ₩109,924 | ₩108,403 | ₩108,724 | -1.09% | 4.9만 |
|---|
| 2026.07.15 | ₩109,764 | ₩110,057 | ₩108,964 | ₩109,910 | +0.13% | 3.3만 |
|---|
| 2026.07.14 | ₩109,524 | ₩109,877 | ₩109,164 | ₩109,444 | -0.07% | 9.5만 |
|---|
| 2026.07.13 | ₩109,217 | ₩110,017 | ₩108,297 | ₩108,470 | -0.68% | 11.1만 |
|---|
| 2026.07.10 | ₩109,644 | ₩110,204 | ₩109,230 | ₩110,110 | +0.43% | 6.8만 |
|---|
| 2026.07.09 | ₩109,184 | ₩109,590 | ₩109,110 | ₩109,301 | +0.11% | 5.3만 |
|---|
| 2026.07.08 | ₩108,964 | ₩108,964 | ₩107,517 | ₩108,884 | -0.07% | 4.9만 |
|---|
| 2026.07.07 | ₩110,097 | ₩111,257 | ₩108,964 | ₩109,350 | -0.68% | 13.6만 |
|---|
| 2026.07.06 | ₩110,497 | ₩111,111 | ₩110,016 | ₩110,857 | +0.33% | 5.6만 |
|---|
| 2026.07.02 | ₩110,004 | ₩110,528 | ₩108,684 | ₩109,417 | -0.53% | 7.3만 |
|---|
| 2026.07.01 | ₩108,870 | ₩109,337 | ₩108,537 | ₩108,857 | -0.01% | 7.6만 |
|---|
| 2026.06.30 | ₩109,217 | ₩109,884 | ₩108,990 | ₩109,857 | +0.59% | 3.4만 |
|---|
| 2026.06.29 | ₩108,948 | ₩109,297 | ₩108,030 | ₩109,177 | +0.21% | 5.4만 |
|---|
| 2026.06.26 | ₩108,310 | ₩109,164 | ₩108,257 | ₩108,717 | +0.38% | 3.2만 |
|---|
| 2026.06.25 | ₩110,057 | ₩110,057 | ₩108,730 | ₩109,364 | -0.63% | 14.4만 |
|---|
| 2026.06.24 | ₩108,817 | ₩109,070 | ₩108,137 | ₩108,764 | -0.05% | 4.8만 |
|---|
| 2026.06.23 | ₩110,590 | ₩113,991 | ₩109,190 | ₩109,270 | -1.19% | 8.6만 |
|---|
| 2026.06.22 | ₩112,524 | ₩112,697 | ₩112,257 | ₩112,524 | 0.00% | 2.7만 |
|---|
| 2026.06.18 | ₩111,991 | ₩112,377 | ₩111,964 | ₩112,137 | +0.13% | 4.2만 |
|---|
| 2026.06.17 | ₩111,804 | ₩113,164 | ₩111,244 | ₩111,391 | -0.37% | 5.8만 |
|---|
| 2026.06.16 | ₩112,644 | ₩112,711 | ₩112,017 | ₩112,124 | -0.46% | 3만 |
|---|
| 2026.06.15 | ₩112,938 | ₩112,938 | ₩112,391 | ₩112,471 | -0.41% | 3.3만 |
|---|
| 2026.06.12 | ₩110,444 | ₩111,217 | ₩110,057 | ₩111,071 | +0.57% | 6만 |
|---|
| 2026.06.11 | ₩107,963 | ₩110,364 | ₩107,737 | ₩110,270 | +2.14% | 4.2만 |
|---|
| 2026.06.10 | ₩109,044 | ₩109,374 | ₩107,831 | ₩107,857 | -1.09% | 5만 |
|---|
| 2026.06.09 | ₩110,884 | ₩111,111 | ₩107,523 | ₩109,417 | -1.32% | 5.5만 |
|---|
| 2026.06.08 | ₩108,577 | ₩110,004 | ₩108,577 | ₩109,484 | +0.84% | 8.3만 |
|---|
| 2026.06.05 | ₩111,231 | ₩112,057 | ₩108,370 | ₩108,510 | -2.45% | 6.2만 |
|---|
| 2026.06.04 | ₩112,257 | ₩112,964 | ₩112,217 | ₩112,817 | +0.50% | 6.7만 |
|---|
| 2026.06.03 | ₩112,711 | ₩112,911 | ₩112,384 | ₩112,444 | -0.24% | 2.2만 |
|---|
| 2026.06.02 | ₩112,960 | ₩113,738 | ₩112,924 | ₩113,738 | +0.69% | 3.7만 |
|---|
| 2026.06.01 | ₩112,271 | ₩113,218 | ₩112,137 | ₩112,956 | +0.61% | 8.9만 |
|---|
| 2026.05.29 | ₩113,178 | ₩113,418 | ₩112,604 | ₩112,857 | -0.28% | 7.7만 |
|---|
| 2026.05.28 | ₩111,857 | ₩112,924 | ₩111,457 | ₩112,657 | +0.72% | 7만 |
|---|
| 2026.05.27 | ₩112,591 | ₩112,737 | ₩112,151 | ₩112,484 | -0.09% | 4.3만 |
|---|
| 2026.05.26 | ₩112,764 | ₩113,218 | ₩112,391 | ₩113,071 | +0.27% | 5만 |
|---|
| 2026.05.22 | ₩110,891 | ₩111,217 | ₩110,657 | ₩110,751 | -0.13% | 2.4만 |
|---|
| 2026.05.21 | ₩109,684 | ₩111,217 | ₩109,418 | ₩110,697 | +0.92% | 2.4만 |
|---|
| 2026.05.20 | ₩108,644 | ₩110,284 | ₩108,644 | ₩110,270 | +1.50% | 3.8만 |
|---|
| 2026.05.19 | ₩108,470 | ₩109,270 | ₩108,110 | ₩108,617 | +0.14% | 5.7만 |
|---|
| 2026.05.18 | ₩109,817 | ₩109,964 | ₩109,084 | ₩109,690 | -0.12% | 3.6만 |
|---|
| 2026.05.15 | ₩109,724 | ₩110,510 | ₩109,230 | ₩109,230 | -0.45% | 11.5만 |
|---|
| 2026.05.14 | ₩111,684 | ₩112,164 | ₩111,684 | ₩111,791 | +0.10% | 4.1만 |
|---|
| 2026.05.13 | ₩111,231 | ₩112,097 | ₩111,101 | ₩112,004 | +0.70% | 4.5만 |
|---|
| 2026.05.12 | ₩110,937 | ₩111,137 | ₩109,924 | ₩111,081 | +0.13% | 5.8만 |
|---|
| 2026.05.11 | ₩111,897 | ₩112,351 | ₩111,897 | ₩112,132 | +0.21% | 3.1만 |
|---|
| 2026.05.08 | ₩111,591 | ₩112,031 | ₩111,551 | ₩111,929 | +0.30% | 3.7만 |
|---|
| 2026.05.07 | ₩112,324 | ₩112,324 | ₩110,484 | ₩110,577 | -1.56% | 3.8만 |
|---|
| 2026.05.06 | ₩110,991 | ₩111,817 | ₩110,977 | ₩111,777 | +0.71% | 6.2만 |
|---|
| 2026.05.05 | ₩107,083 | ₩109,537 | ₩107,083 | ₩109,390 | +2.15% | 2.8만 |
|---|
| 2026.05.04 | ₩108,550 | ₩108,764 | ₩107,457 | ₩107,777 | -0.71% | 4.2만 |
|---|
| 2026.05.01 | ₩108,790 | ₩109,564 | ₩108,757 | ₩108,844 | +0.05% | 4.7만 |
|---|
| 2026.04.30 | ₩107,857 | ₩109,110 | ₩107,243 | ₩108,957 | +1.02% | 7.2만 |
|---|
| 2026.04.29 | ₩107,310 | ₩107,310 | ₩106,243 | ₩106,683 | -0.58% | 6.2만 |
|---|
| 2026.04.28 | ₩107,483 | ₩107,837 | ₩107,043 | ₩107,483 | 0.00% | 5.2만 |
|---|
| 2026.04.27 | ₩107,990 | ₩108,243 | ₩107,686 | ₩107,817 | -0.16% | 3만 |
|---|
| 2026.04.24 | ₩107,470 | ₩108,243 | ₩107,470 | ₩108,129 | +0.61% | 3.1만 |
|---|
| 2026.04.23 | ₩107,963 | ₩108,297 | ₩106,443 | ₩107,483 | -0.44% | 6.2만 |
|---|
| 2026.04.22 | ₩108,644 | ₩108,670 | ₩108,283 | ₩108,497 | -0.14% | 4.6만 |
|---|
| 2026.04.21 | ₩109,261 | ₩109,310 | ₩107,603 | ₩107,697 | -1.43% | 5만 |
|---|
| 2026.04.20 | ₩109,497 | ₩109,630 | ₩109,044 | ₩109,630 | +0.12% | 2.3만 |
|---|
| 2026.04.17 | ₩110,030 | ₩110,857 | ₩110,030 | ₩110,244 | +0.19% | 3.1만 |
|---|
| 2026.04.16 | ₩109,070 | ₩109,078 | ₩108,482 | ₩108,764 | -0.28% | 4.3만 |
|---|
| 2026.04.15 | ₩108,857 | ₩108,857 | ₩108,359 | ₩108,777 | -0.07% | 3.2만 |
|---|
| 2026.04.14 | ₩108,870 | ₩109,284 | ₩108,684 | ₩109,284 | +0.38% | 5.2만 |
|---|
| 2026.04.13 | ₩106,750 | ₩108,270 | ₩106,530 | ₩108,257 | +1.41% | 3.9만 |
|---|
| 2026.04.10 | ₩107,723 | ₩108,030 | ₩107,270 | ₩107,461 | -0.24% | 3만 |
|---|
| 2026.04.09 | ₩106,537 | ₩107,590 | ₩106,203 | ₩107,323 | +0.74% | 4.3만 |
|---|
| 2026.04.08 | ₩108,017 | ₩108,017 | ₩106,150 | ₩107,230 | -0.73% | 9.5만 |
|---|
| 2026.04.07 | ₩102,403 | ₩103,149 | ₩101,668 | ₩103,069 | +0.65% | 5.2만 |
|---|
| 2026.04.06 | ₩102,589 | ₩103,229 | ₩102,589 | ₩103,083 | +0.48% | 6.7만 |
|---|
| 2026.04.02 | ₩100,909 | ₩102,749 | ₩100,856 | ₩102,376 | +1.45% | 6.5만 |
|---|
| 2026.04.01 | ₩103,043 | ₩103,789 | ₩102,736 | ₩103,123 | +0.08% | 5.2만 |
|---|
| 2026.03.31 | ₩99,762 | ₩101,742 | ₩99,695 | ₩101,576 | +1.82% | 17.1만 |
|---|
| 2026.03.30 | ₩99,549 | ₩99,682 | ₩98,322 | ₩98,589 | -0.96% | 5만 |
|---|
| 2026.03.27 | ₩99,255 | ₩99,855 | ₩98,595 | ₩98,869 | -0.39% | 17.1만 |
|---|
| 2026.03.26 | ₩100,353 | ₩101,109 | ₩99,382 | ₩99,382 | -0.97% | 7만 |
|---|
| 2026.03.25 | ₩101,989 | ₩102,256 | ₩101,389 | ₩101,746 | -0.24% | 4.8만 |
|---|
| 2026.03.24 | ₩99,349 | ₩100,616 | ₩99,335 | ₩100,202 | +0.86% | 10.2만 |
|---|
| 2026.03.23 | ₩100,162 | ₩101,709 | ₩99,922 | ₩100,656 | +0.49% | 10.2만 |
|---|
| 2026.03.20 | ₩100,722 | ₩100,722 | ₩98,069 | ₩98,389 | -2.32% | 5.6만 |
|---|
| 2026.03.19 | ₩99,882 | ₩101,802 | ₩99,615 | ₩101,328 | +1.45% | 6.1만 |
|---|
| 2026.03.18 | ₩102,829 | ₩102,895 | ₩101,602 | ₩101,602 | -1.19% | 7.7만 |
|---|
| 2026.03.17 | ₩103,403 | ₩103,676 | ₩103,123 | ₩103,137 | -0.26% | 3.3만 |
|---|
| 2026.03.16 | ₩102,296 | ₩102,963 | ₩102,070 | ₩102,629 | +0.33% | 5.5만 |
|---|
| 2026.03.13 | ₩102,456 | ₩102,723 | ₩100,729 | ₩100,882 | -1.54% | 9.4만 |
|---|
| 2026.03.12 | ₩103,229 | ₩103,229 | ₩101,776 | ₩102,109 | -1.09% | 10.7만 |
|---|
| 2026.03.11 | ₩103,843 | ₩104,471 | ₩103,469 | ₩104,189 | +0.33% | 7.3만 |
|---|
| 2026.03.10 | ₩104,590 | ₩105,683 | ₩104,056 | ₩104,169 | -0.40% | 12.9만 |
|---|
| 2026.03.09 | ₩101,642 | ₩103,776 | ₩100,562 | ₩103,624 | +1.95% | 15.5만 |
|---|
| 2026.03.06 | ₩102,549 | ₩103,600 | ₩102,149 | ₩103,083 | +0.52% | 6.3만 |
|---|
| 2026.03.05 | ₩104,910 | ₩105,296 | ₩102,869 | ₩103,989 | -0.88% | 14.3만 |
|---|
| 2026.03.04 | ₩105,776 | ₩106,296 | ₩105,243 | ₩106,208 | +0.41% | 9.2만 |
|---|
| 2026.03.03 | ₩106,617 | ₩106,617 | ₩102,923 | ₩105,336 | -1.20% | 10.9만 |
|---|
| 2026.03.02 | ₩108,857 | ₩109,804 | ₩108,817 | ₩109,318 | +0.42% | 7.8만 |
|---|
| 2026.02.27 | ₩111,044 | ₩111,243 | ₩110,637 | ₩110,957 | -0.08% | 11.3만 |
|---|
| 2026.02.26 | ₩111,111 | ₩111,111 | ₩110,084 | ₩110,949 | -0.15% | 3.6만 |
|---|
| 2026.02.25 | ₩111,136 | ₩111,497 | ₩110,871 | ₩111,404 | +0.24% | 2.5만 |
|---|
| 2026.02.24 | ₩109,804 | ₩110,644 | ₩109,790 | ₩110,417 | +0.56% | 5.1만 |
|---|
| 2026.02.23 | ₩110,217 | ₩110,470 | ₩109,470 | ₩109,804 | -0.38% | 3.4만 |
|---|
| 2026.02.20 | ₩108,857 | ₩110,136 | ₩108,857 | ₩110,110 | +1.15% | 9.5만 |
|---|
| 2026.02.19 | ₩108,337 | ₩108,870 | ₩108,130 | ₩108,870 | +0.49% | 3.6만 |
|---|
| 2026.02.18 | ₩108,964 | ₩109,502 | ₩108,730 | ₩108,977 | +0.01% | 2.9만 |
|---|
| 2026.02.17 | ₩107,777 | ₩108,777 | ₩107,310 | ₩108,550 | +0.72% | 6.2만 |
|---|
| 2026.02.13 | ₩108,590 | ₩108,910 | ₩107,483 | ₩108,590 | 0.00% | 9.8만 |
|---|
| 2026.02.12 | ₩109,804 | ₩109,844 | ₩108,083 | ₩108,363 | -1.31% | 7.8만 |
|---|
| 2026.02.11 | ₩109,364 | ₩109,630 | ₩108,510 | ₩109,550 | +0.17% | 4.9만 |
|---|
| 2026.02.10 | ₩108,604 | ₩108,724 | ₩108,403 | ₩108,563 | -0.04% | 3.8만 |
|---|
| 2026.02.09 | ₩107,177 | ₩108,377 | ₩107,177 | ₩108,203 | +0.96% | 3.4만 |
|---|
| 2026.02.06 | ₩105,550 | ₩106,603 | ₩105,550 | ₩106,603 | +1.00% | 4.8만 |
|---|
| 2026.02.05 | ₩104,523 | ₩105,216 | ₩104,037 | ₩104,163 | -0.34% | 10.5만 |
|---|
| 2026.02.04 | ₩106,617 | ₩106,617 | ₩105,163 | ₩105,696 | -0.86% | 10.6만 |
|---|
| 2026.02.03 | ₩105,070 | ₩105,456 | ₩104,463 | ₩105,376 | +0.29% | 15.8만 |
|---|
| 2026.02.02 | ₩103,629 | ₩104,563 | ₩103,589 | ₩104,456 | +0.80% | 12만 |
|---|
| 2026.01.30 | ₩104,856 | ₩105,150 | ₩103,683 | ₩104,123 | -0.70% | 7.9만 |
|---|
| 2026.01.29 | ₩106,803 | ₩106,803 | ₩104,736 | ₩106,203 | -0.56% | 8.2만 |
|---|
| 2026.01.28 | ₩105,843 | ₩105,883 | ₩105,296 | ₩105,816 | -0.03% | 5.6만 |
|---|
| 2026.01.27 | ₩105,243 | ₩106,216 | ₩105,243 | ₩106,136 | +0.85% | 7.3만 |
|---|
| 2026.01.26 | ₩104,470 | ₩104,723 | ₩104,232 | ₩104,390 | -0.08% | 6.4만 |
|---|
| 2026.01.23 | ₩103,029 | ₩103,949 | ₩102,843 | ₩103,936 | +0.88% | 7.7만 |
|---|
| 2026.01.22 | ₩103,056 | ₩103,403 | ₩102,803 | ₩103,256 | +0.19% | 5.9만 |
|---|
| 2026.01.21 | ₩102,016 | ₩102,803 | ₩101,658 | ₩102,656 | +0.63% | 8만 |
|---|
| 2026.01.20 | ₩101,282 | ₩101,909 | ₩101,164 | ₩101,296 | +0.01% | 6.7만 |
|---|
| 2026.01.16 | ₩102,082 | ₩102,126 | ₩101,722 | ₩102,122 | +0.04% | 4.1만 |
|---|
| 2026.01.15 | ₩102,042 | ₩102,389 | ₩101,909 | ₩102,072 | +0.03% | 19.6만 |
|---|
| 2026.01.14 | ₩101,642 | ₩101,909 | ₩101,522 | ₩101,909 | +0.26% | 5.3만 |
|---|
| 2026.01.13 | ₩101,442 | ₩101,472 | ₩100,980 | ₩101,282 | -0.16% | 5.7만 |
|---|
| 2026.01.12 | ₩101,029 | ₩101,680 | ₩101,029 | ₩101,669 | +0.63% | 4.8만 |
|---|
| 2026.01.09 | ₩100,496 | ₩100,816 | ₩100,269 | ₩100,762 | +0.27% | 3.4만 |
|---|
| 2026.01.08 | ₩99,549 | ₩100,122 | ₩99,549 | ₩100,122 | +0.58% | 3만 |
|---|
| 2026.01.07 | ₩100,269 | ₩100,322 | ₩99,966 | ₩100,122 | -0.15% | 4.2만 |
|---|
| 2026.01.06 | ₩100,469 | ₩100,616 | ₩100,302 | ₩100,469 | 0.00% | 3.6만 |
|---|
| 2026.01.05 | ₩99,429 | ₩100,189 | ₩99,294 | ₩100,149 | +0.72% | 4.5만 |
|---|
| 2026.01.02 | ₩98,845 | ₩99,202 | ₩98,682 | ₩99,202 | +0.36% | 4.6만 |
|---|
| 2025.12.31 | ₩97,962 | ₩98,242 | ₩97,775 | ₩98,042 | +0.08% | 4.4만 |
|---|
| 2025.12.30 | ₩98,415 | ₩98,455 | ₩98,169 | ₩98,242 | -0.18% | 3.4만 |
|---|
| 2025.12.29 | ₩97,828 | ₩98,029 | ₩97,748 | ₩97,975 | +0.15% | 5.1만 |
|---|
| 2025.12.26 | ₩98,202 | ₩98,442 | ₩98,201 | ₩98,442 | +0.24% | 4.7만 |
|---|
| 2025.12.24 | ₩98,135 | ₩98,295 | ₩98,095 | ₩98,269 | +0.14% | 4.2만 |
|---|
| 2025.12.23 | ₩97,855 | ₩98,135 | ₩97,748 | ₩98,135 | +0.29% | 19.6만 |
|---|
| 2025.12.22 | ₩97,295 | ₩97,615 | ₩97,268 | ₩97,595 | +0.31% | 5.5만 |
|---|
| 2025.12.19 | ₩96,735 | ₩97,282 | ₩96,735 | ₩96,988 | +0.26% | 18.2만 |
|---|
| 2025.12.18 | ₩96,255 | ₩96,682 | ₩96,055 | ₩96,228 | -0.03% | 3만 |
|---|
| 2025.12.17 | ₩97,548 | ₩97,575 | ₩96,855 | ₩96,908 | -0.66% | 5.3만 |
|---|
| 2025.12.16 | ₩97,535 | ₩97,722 | ₩97,162 | ₩97,415 | -0.12% | 2.4만 |
|---|
| 2025.12.15 | ₩98,415 | ₩98,415 | ₩97,748 | ₩97,855 | -0.57% | 9.3만 |
|---|
| 2025.12.12 | ₩98,389 | ₩98,395 | ₩97,268 | ₩97,588 | -0.81% | 6.2만 |
|---|
| 2025.12.11 | ₩97,762 | ₩98,389 | ₩97,668 | ₩98,269 | +0.52% | 3.5만 |
|---|
| 2025.12.10 | ₩96,895 | ₩98,055 | ₩96,828 | ₩97,815 | +0.95% | 7.9만 |
|---|
| 2025.12.09 | ₩96,762 | ₩97,066 | ₩96,762 | ₩96,828 | +0.07% | 2.5만 |
|---|
| 2025.12.08 | ₩97,242 | ₩97,242 | ₩96,703 | ₩96,815 | -0.44% | 1.9만 |
|---|
| 2025.12.05 | ₩97,442 | ₩97,548 | ₩97,068 | ₩97,095 | -0.36% | 2.3만 |
|---|
| 2025.12.04 | ₩97,028 | ₩97,082 | ₩96,842 | ₩96,882 | -0.15% | 2.2만 |
|---|
| 2025.12.03 | ₩96,415 | ₩96,799 | ₩96,362 | ₩96,775 | +0.37% | 2.5만 |
|---|
| 2025.12.02 | ₩96,335 | ₩96,428 | ₩96,055 | ₩96,400 | +0.07% | 2.4만 |
|---|
| 2025.12.01 | ₩96,188 | ₩96,522 | ₩96,188 | ₩96,202 | +0.01% | 1.7만 |
|---|
| 2025.11.28 | ₩96,095 | ₩96,548 | ₩96,095 | ₩96,548 | +0.47% | 6.3천 |
|---|
| 2025.11.26 | ₩95,281 | ₩96,095 | ₩95,281 | ₩95,988 | +0.74% | 2.3만 |
|---|
| 2025.11.25 | ₩94,215 | ₩95,068 | ₩93,988 | ₩95,041 | +0.88% | 6.2만 |
|---|
| 2025.11.24 | ₩93,401 | ₩94,121 | ₩93,401 | ₩93,988 | +0.63% | 3.2만 |
|---|
| 2025.11.21 | ₩92,754 | ₩93,800 | ₩92,534 | ₩93,468 | +0.77% | 5.2만 |
|---|
| 2025.11.20 | ₩94,655 | ₩94,664 | ₩92,628 | ₩92,628 | -2.14% | 8.4만 |
|---|
| 2025.11.19 | ₩93,948 | ₩94,312 | ₩93,655 | ₩94,001 | +0.06% | 2.3만 |
|---|
| 2025.11.18 | ₩93,948 | ₩94,481 | ₩93,561 | ₩94,165 | +0.23% | 4.3만 |
|---|
| 2025.11.17 | ₩95,548 | ₩95,862 | ₩94,719 | ₩95,001 | -0.57% | 2.7만 |
|---|
| 2025.11.14 | ₩95,472 | ₩96,415 | ₩95,388 | ₩96,135 | +0.69% | 4.3만 |
|---|
| 2025.11.13 | ₩97,108 | ₩97,188 | ₩96,024 | ₩96,148 | -0.99% | 2.5만 |
|---|
| 2025.11.12 | ₩96,802 | ₩97,122 | ₩96,802 | ₩97,108 | +0.32% | 1.7만 |
|---|
| 2025.11.11 | ₩96,295 | ₩96,575 | ₩96,095 | ₩96,495 | +0.21% | 5.1만 |
|---|
| 2025.11.10 | ₩95,628 | ₩96,186 | ₩95,408 | ₩96,168 | +0.56% | 2.2만 |
|---|
| 2025.11.07 | ₩93,961 | ₩94,788 | ₩93,688 | ₩94,788 | +0.88% | 8.1만 |
|---|
| 2025.11.06 | ₩94,935 | ₩94,935 | ₩94,301 | ₩94,535 | -0.42% | 5.2만 |
|---|
| 2025.11.05 | ₩94,241 | ₩94,948 | ₩94,241 | ₩94,721 | +0.51% | 1.4만 |
|---|
| 2025.11.04 | ₩94,081 | ₩94,508 | ₩93,948 | ₩93,975 | -0.11% | 1.2만 |
|---|
| 2025.11.03 | ₩95,281 | ₩95,441 | ₩95,027 | ₩95,308 | +0.03% | 3.1만 |
|---|
| 2025.10.31 | ₩95,241 | ₩95,241 | ₩94,921 | ₩95,203 | -0.04% | 1.8만 |
|---|
| 2025.10.30 | ₩95,241 | ₩95,701 | ₩95,201 | ₩95,401 | +0.17% | 2.1만 |
|---|
| 2025.10.29 | ₩96,196 | ₩96,375 | ₩95,415 | ₩95,815 | -0.40% | 5.8만 |
|---|
| 2025.10.28 | ₩95,721 | ₩96,188 | ₩95,671 | ₩96,060 | +0.35% | 2.3만 |
|---|
| 2025.10.27 | ₩96,028 | ₩96,128 | ₩95,898 | ₩96,128 | +0.10% | 2.5만 |
|---|
| 2025.10.24 | ₩95,401 | ₩95,655 | ₩95,401 | ₩95,548 | +0.15% | 2.4만 |
|---|
| 2025.10.23 | ₩95,001 | ₩95,361 | ₩94,975 | ₩95,248 | +0.26% | 6.2만 |
|---|
| 2025.10.22 | ₩94,481 | ₩94,775 | ₩94,061 | ₩94,543 | +0.06% | 4.7만 |
|---|
| 2025.10.21 | ₩94,481 | ₩94,628 | ₩94,248 | ₩94,281 | -0.21% | 3.6만 |
|---|
| 2025.10.20 | ₩94,841 | ₩95,335 | ₩94,841 | ₩95,281 | +0.46% | 2.8만 |
|---|
| 2025.10.17 | ₩94,175 | ₩94,548 | ₩94,081 | ₩94,428 | +0.27% | 6.2만 |
|---|
| 2025.10.16 | ₩94,665 | ₩95,121 | ₩94,345 | ₩94,601 | -0.07% | 8.1만 |
|---|
| 2025.10.15 | ₩94,268 | ₩94,521 | ₩93,761 | ₩94,295 | +0.03% | 2.1만 |
|---|
| 2025.10.14 | ₩92,641 | ₩93,841 | ₩92,526 | ₩93,494 | +0.92% | 2.7만 |
|---|
| 2025.10.13 | ₩92,988 | ₩93,751 | ₩92,988 | ₩93,601 | +0.66% | 2.8만 |
|---|
| 2025.10.10 | ₩94,068 | ₩94,095 | ₩92,221 | ₩92,241 | -1.94% | 6.3만 |
|---|