시장 데이터를 불러오는 중
전체 종목
Avantis All International Markets Value ETF 과거 주가
Avantis All International Markets Value ETF · AVNV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis All International Markets Value ETF · AVNV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩111,905 | ₩112,286 | ₩111,905 | ₩112,233 | +0.29% | 2.1천 |
| 2026.10.08 | ₩111,434 | ₩111,587 | ₩111,007 | ₩111,463 | +0.03% | 1.6만 |
| 2026.10.07 | ₩112,043 | ₩112,043 | ₩112,043 | ₩112,043 | 0.00% | 200 |
| 2026.10.06 | ₩113,532 | ₩113,714 | ₩113,301 | ₩113,377 | -0.14% | 5.1천 |
| 2026.10.05 | ₩112,621 | ₩113,230 | ₩112,618 | ₩113,181 | +0.50% | 3.7천 |
| 2026.10.02 | ₩112,874 | ₩112,920 | ₩112,581 | ₩112,920 | +0.04% | 4.7천 |
| 2026.10.01 | ₩112,021 | ₩112,021 | ₩111,322 | ₩111,710 | -0.28% | 5.5천 |
| 2026.09.30 | ₩112,774 | ₩112,774 | ₩112,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,774 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩113,488 | ₩113,541 | ₩113,168 | ₩113,280 | -0.18% | 5천 |
|---|
| 2026.09.28 | ₩113,728 | ₩114,221 | ₩113,474 | ₩113,849 | +0.11% | 1.3만 |
|---|
| 2026.09.25 | ₩113,928 | ₩114,420 | ₩113,768 | ₩114,420 | +0.43% | 6.1천 |
|---|
| 2026.09.24 | ₩113,568 | ₩113,608 | ₩112,981 | ₩113,581 | +0.01% | 1.2만 |
|---|
| 2026.09.23 | ₩114,301 | ₩114,408 | ₩113,554 | ₩113,922 | -0.33% | 6.2천 |
|---|
| 2026.09.22 | ₩115,875 | ₩115,923 | ₩115,368 | ₩115,923 | +0.04% | 7.1천 |
|---|
| 2026.09.21 | ₩115,395 | ₩115,741 | ₩115,181 | ₩115,592 | +0.17% | 4.8천 |
|---|
| 2026.09.18 | ₩114,288 | ₩114,447 | ₩114,169 | ₩114,447 | +0.14% | 2.4천 |
|---|
| 2026.09.17 | ₩115,368 | ₩115,568 | ₩115,141 | ₩115,292 | -0.07% | 1.4만 |
|---|
| 2026.09.16 | ₩114,688 | ₩115,008 | ₩113,813 | ₩113,813 | -0.76% | 3.4천 |
|---|
| 2026.09.15 | ₩113,994 | ₩114,341 | ₩113,994 | ₩114,304 | +0.27% | 5.3천 |
|---|
| 2026.09.14 | ₩114,808 | ₩115,321 | ₩114,555 | ₩114,875 | +0.06% | 1.3만 |
|---|
| 2026.09.11 | ₩116,128 | ₩116,128 | ₩115,881 | ₩116,013 | -0.10% | 7.7천 |
|---|
| 2026.09.10 | ₩115,248 | ₩115,248 | ₩114,728 | ₩114,756 | -0.43% | 5.2천 |
|---|
| 2026.09.09 | ₩117,262 | ₩117,408 | ₩116,728 | ₩116,728 | -0.45% | 2.9천 |
|---|
| 2026.09.08 | ₩117,528 | ₩117,675 | ₩117,172 | ₩117,172 | -0.30% | 3.4천 |
|---|
| 2026.09.04 | ₩117,702 | ₩118,000 | ₩117,564 | ₩117,776 | +0.06% | 4.2천 |
|---|
| 2026.09.03 | ₩117,195 | ₩117,742 | ₩117,102 | ₩117,666 | +0.40% | 6.2천 |
|---|
| 2026.09.02 | ₩116,081 | ₩116,252 | ₩116,081 | ₩116,252 | +0.15% | 1.7천 |
|---|
| 2026.09.01 | ₩116,048 | ₩116,355 | ₩115,601 | ₩115,691 | -0.31% | 7.7천 |
|---|
| 2026.08.31 | ₩116,955 | ₩116,955 | ₩116,115 | ₩116,347 | -0.52% | 7.8천 |
|---|
| 2026.08.28 | ₩117,142 | ₩117,315 | ₩116,155 | ₩116,408 | -0.63% | 1.7만 |
|---|
| 2026.08.27 | ₩116,488 | ₩116,728 | ₩116,488 | ₩116,708 | +0.19% | 6.4천 |
|---|
| 2026.08.26 | ₩116,848 | ₩116,848 | ₩116,462 | ₩116,471 | -0.32% | 3.5천 |
|---|
| 2026.08.25 | ₩116,342 | ₩116,804 | ₩116,342 | ₩116,804 | +0.40% | 3.1천 |
|---|
| 2026.08.24 | ₩115,875 | ₩115,875 | ₩115,515 | ₩115,716 | -0.14% | 9.1만 |
|---|
| 2026.08.21 | ₩115,863 | ₩116,075 | ₩115,863 | ₩115,959 | +0.08% | 4.9천 |
|---|
| 2026.08.20 | ₩114,868 | ₩114,941 | ₩114,868 | ₩114,919 | +0.04% | 1천 |
|---|
| 2026.08.19 | ₩115,328 | ₩115,568 | ₩115,115 | ₩115,215 | -0.10% | 3천 |
|---|
| 2026.08.18 | ₩114,608 | ₩114,608 | ₩114,328 | ₩114,332 | -0.24% | 1.5만 |
|---|
| 2026.08.17 | ₩116,061 | ₩116,061 | ₩115,781 | ₩115,857 | -0.18% | 1.9천 |
|---|
| 2026.08.14 | ₩115,555 | ₩115,621 | ₩115,552 | ₩115,552 | -0.00% | 1.9천 |
|---|
| 2026.08.13 | ₩115,195 | ₩115,355 | ₩115,115 | ₩115,171 | -0.02% | 6.7천 |
|---|
| 2026.08.12 | ₩115,715 | ₩115,715 | ₩115,195 | ₩115,229 | -0.42% | 1.6만 |
|---|
| 2026.08.11 | ₩115,261 | ₩115,261 | ₩114,608 | ₩114,615 | -0.56% | 1.2만 |
|---|
| 2026.08.10 | ₩114,901 | ₩114,981 | ₩114,728 | ₩114,828 | -0.06% | 1.2만 |
|---|
| 2026.08.07 | ₩114,728 | ₩114,957 | ₩114,675 | ₩114,957 | +0.20% | 5천 |
|---|
| 2026.08.06 | ₩113,821 | ₩114,368 | ₩113,821 | ₩113,914 | +0.08% | 8.7천 |
|---|
| 2026.08.05 | ₩114,141 | ₩114,141 | ₩113,669 | ₩113,669 | -0.41% | 1.7천 |
|---|
| 2026.08.04 | ₩112,487 | ₩113,360 | ₩112,487 | ₩113,269 | +0.69% | 8.7천 |
|---|
| 2026.08.03 | ₩110,820 | ₩111,621 | ₩110,820 | ₩111,562 | +0.67% | 3천 |
|---|
| 2026.07.31 | ₩110,427 | ₩110,967 | ₩110,427 | ₩110,730 | +0.27% | 7.5천 |
|---|
| 2026.07.30 | ₩110,194 | ₩111,407 | ₩110,114 | ₩111,407 | +1.10% | 2.8만 |
|---|
| 2026.07.29 | ₩108,953 | ₩108,953 | ₩108,127 | ₩108,353 | -0.55% | 1.5만 |
|---|
| 2026.07.28 | ₩108,953 | ₩109,687 | ₩108,640 | ₩109,430 | +0.44% | 1.2만 |
|---|
| 2026.07.27 | ₩110,647 | ₩110,647 | ₩109,527 | ₩110,194 | -0.41% | 7.3천 |
|---|
| 2026.07.24 | ₩110,047 | ₩110,580 | ₩109,767 | ₩109,906 | -0.13% | 9.1천 |
|---|
| 2026.07.23 | ₩110,387 | ₩110,460 | ₩109,794 | ₩109,796 | -0.54% | 3.7천 |
|---|
| 2026.07.22 | ₩111,061 | ₩111,127 | ₩110,878 | ₩110,878 | -0.16% | 5.7천 |
|---|
| 2026.07.21 | ₩109,500 | ₩110,458 | ₩109,394 | ₩110,272 | +0.71% | 1.5만 |
|---|
| 2026.07.20 | ₩108,847 | ₩108,913 | ₩108,415 | ₩108,415 | -0.40% | 1.4천 |
|---|
| 2026.07.17 | ₩108,353 | ₩109,354 | ₩108,353 | ₩109,248 | +0.83% | 1.3만 |
|---|
| 2026.07.16 | ₩109,927 | ₩110,487 | ₩109,867 | ₩109,923 | -0.00% | 5.4천 |
|---|
| 2026.07.15 | ₩110,587 | ₩111,134 | ₩109,994 | ₩111,034 | +0.40% | 3.9천 |
|---|
| 2026.07.14 | ₩110,820 | ₩110,820 | ₩110,274 | ₩110,424 | -0.36% | 8.3천 |
|---|
| 2026.07.13 | ₩110,420 | ₩110,447 | ₩109,580 | ₩109,699 | -0.65% | 8천 |
|---|
| 2026.07.10 | ₩110,580 | ₩111,101 | ₩110,420 | ₩110,981 | +0.36% | 1.4만 |
|---|
| 2026.07.09 | ₩109,894 | ₩110,240 | ₩109,847 | ₩110,140 | +0.22% | 2만 |
|---|
| 2026.07.08 | ₩109,460 | ₩109,756 | ₩108,993 | ₩109,756 | +0.27% | 1.5만 |
|---|
| 2026.07.07 | ₩110,407 | ₩110,420 | ₩110,200 | ₩110,218 | -0.17% | 8.3천 |
|---|
| 2026.07.06 | ₩111,487 | ₩112,041 | ₩111,487 | ₩112,041 | +0.50% | 5.8천 |
|---|
| 2026.07.02 | ₩111,234 | ₩111,287 | ₩109,794 | ₩110,312 | -0.83% | 1.9만 |
|---|
| 2026.07.01 | ₩109,114 | ₩109,674 | ₩109,114 | ₩109,180 | +0.06% | 1.4만 |
|---|
| 2026.06.30 | ₩109,567 | ₩110,127 | ₩109,500 | ₩110,074 | +0.46% | 6천 |
|---|
| 2026.06.29 | ₩109,354 | ₩109,767 | ₩108,887 | ₩109,660 | +0.28% | 1.7만 |
|---|
| 2026.06.26 | ₩108,833 | ₩109,714 | ₩108,684 | ₩109,224 | +0.36% | 1.9만 |
|---|
| 2026.06.25 | ₩110,067 | ₩110,290 | ₩109,680 | ₩109,730 | -0.31% | 4.5천 |
|---|
| 2026.06.24 | ₩109,567 | ₩109,622 | ₩108,807 | ₩109,326 | -0.22% | 3.6천 |
|---|
| 2026.06.23 | ₩110,514 | ₩110,640 | ₩110,247 | ₩110,282 | -0.21% | 8.6천 |
|---|
| 2026.06.22 | ₩113,168 | ₩113,394 | ₩113,121 | ₩113,124 | -0.04% | 6.1천 |
|---|
| 2026.06.18 | ₩113,314 | ₩113,314 | ₩112,954 | ₩113,189 | -0.11% | 5.3천 |
|---|
| 2026.06.17 | ₩114,328 | ₩114,548 | ₩112,583 | ₩112,583 | -1.53% | 1.2만 |
|---|
| 2026.06.16 | ₩113,914 | ₩113,981 | ₩113,582 | ₩113,582 | -0.29% | 1.3만 |
|---|
| 2026.06.15 | ₩114,448 | ₩114,448 | ₩113,916 | ₩113,916 | -0.46% | 4.7천 |
|---|
| 2026.06.12 | ₩111,767 | ₩112,634 | ₩111,634 | ₩112,378 | +0.55% | 2만 |
|---|
| 2026.06.11 | ₩109,420 | ₩111,594 | ₩109,420 | ₩111,594 | +1.99% | 1.5천 |
|---|
| 2026.06.10 | ₩110,554 | ₩110,594 | ₩109,114 | ₩109,114 | -1.30% | 9.4천 |
|---|
| 2026.06.09 | ₩112,003 | ₩112,003 | ₩109,047 | ₩110,619 | -1.24% | 2.5천 |
|---|
| 2026.06.08 | ₩111,507 | ₩111,507 | ₩110,985 | ₩110,985 | -0.47% | 7.5천 |
|---|
| 2026.06.05 | ₩112,365 | ₩112,365 | ₩110,206 | ₩110,206 | -1.92% | 6.7천 |
|---|
| 2026.06.04 | ₩113,968 | ₩114,301 | ₩113,794 | ₩114,108 | +0.12% | 4.1천 |
|---|
| 2026.06.03 | ₩114,368 | ₩114,368 | ₩113,834 | ₩113,836 | -0.47% | 4.1천 |
|---|
| 2026.06.02 | ₩114,288 | ₩114,859 | ₩114,288 | ₩114,859 | +0.50% | 2.7천 |
|---|
| 2026.06.01 | ₩114,088 | ₩114,648 | ₩113,728 | ₩114,501 | +0.36% | 1.2만 |
|---|
| 2026.05.29 | ₩114,668 | ₩115,021 | ₩114,406 | ₩114,408 | -0.23% | 8.6천 |
|---|
| 2026.05.28 | ₩113,181 | ₩114,341 | ₩113,181 | ₩114,184 | +0.89% | 2.2천 |
|---|
| 2026.05.27 | ₩114,168 | ₩114,248 | ₩113,928 | ₩114,010 | -0.14% | 7.6천 |
|---|
| 2026.05.26 | ₩114,488 | ₩115,155 | ₩114,488 | ₩115,003 | +0.45% | 5.6천 |
|---|
| 2026.05.22 | ₩112,741 | ₩112,994 | ₩112,586 | ₩112,586 | -0.14% | 3.2천 |
|---|
| 2026.05.21 | ₩111,767 | ₩112,741 | ₩111,569 | ₩112,521 | +0.67% | 1.3만 |
|---|
| 2026.05.20 | ₩110,620 | ₩112,247 | ₩110,594 | ₩111,981 | +1.23% | 6.2천 |
|---|
| 2026.05.19 | ₩110,674 | ₩110,981 | ₩110,340 | ₩110,571 | -0.09% | 1.6만 |
|---|
| 2026.05.18 | ₩111,647 | ₩111,866 | ₩111,379 | ₩111,747 | +0.09% | 6.7천 |
|---|
| 2026.05.15 | ₩111,634 | ₩111,701 | ₩111,354 | ₩111,439 | -0.17% | 3.5만 |
|---|
| 2026.05.14 | ₩113,848 | ₩114,008 | ₩113,666 | ₩113,666 | -0.16% | 3.7천 |
|---|
| 2026.05.13 | ₩113,074 | ₩114,074 | ₩113,074 | ₩113,848 | +0.68% | 5.2천 |
|---|
| 2026.05.12 | ₩112,688 | ₩112,961 | ₩112,274 | ₩112,961 | +0.24% | 2.8천 |
|---|
| 2026.05.11 | ₩113,888 | ₩114,098 | ₩113,854 | ₩113,854 | -0.03% | 4천 |
|---|
| 2026.05.08 | ₩113,421 | ₩113,640 | ₩113,301 | ₩113,640 | +0.19% | 6천 |
|---|
| 2026.05.07 | ₩113,748 | ₩113,748 | ₩112,381 | ₩112,381 | -1.20% | 3.3천 |
|---|
| 2026.05.06 | ₩112,888 | ₩113,469 | ₩112,888 | ₩113,469 | +0.52% | 7천 |
|---|
| 2026.05.05 | ₩110,927 | ₩111,361 | ₩110,794 | ₩111,207 | +0.25% | 6.7천 |
|---|
| 2026.05.04 | ₩110,420 | ₩110,614 | ₩109,646 | ₩109,646 | -0.70% | 3.1천 |
|---|
| 2026.05.01 | ₩110,967 | ₩111,381 | ₩110,703 | ₩110,703 | -0.24% | 8.2천 |
|---|
| 2026.04.30 | ₩110,074 | ₩111,202 | ₩109,827 | ₩111,202 | +1.02% | 3.3천 |
|---|
| 2026.04.29 | ₩109,047 | ₩109,114 | ₩108,280 | ₩108,629 | -0.38% | 4.3천 |
|---|
| 2026.04.28 | ₩109,567 | ₩109,580 | ₩109,034 | ₩109,386 | -0.17% | 1.1만 |
|---|
| 2026.04.27 | ₩109,927 | ₩109,927 | ₩109,514 | ₩109,554 | -0.34% | 7.7천 |
|---|
| 2026.04.24 | ₩109,474 | ₩110,022 | ₩109,474 | ₩110,022 | +0.50% | 1.9천 |
|---|
| 2026.04.23 | ₩110,020 | ₩110,274 | ₩109,267 | ₩109,580 | -0.40% | 5.6천 |
|---|
| 2026.04.22 | ₩110,660 | ₩110,700 | ₩110,474 | ₩110,635 | -0.02% | 2.6만 |
|---|
| 2026.04.21 | ₩110,981 | ₩110,981 | ₩109,810 | ₩109,810 | -1.06% | 2.8천 |
|---|
| 2026.04.20 | ₩111,701 | ₩111,741 | ₩111,502 | ₩111,689 | -0.01% | 5.7천 |
|---|
| 2026.04.17 | ₩112,717 | ₩112,717 | ₩112,461 | ₩112,461 | -0.23% | 2천 |
|---|
| 2026.04.16 | ₩111,527 | ₩111,527 | ₩110,921 | ₩110,990 | -0.48% | 1.3만 |
|---|
| 2026.04.15 | ₩111,141 | ₩111,141 | ₩110,858 | ₩110,998 | -0.13% | 4.4천 |
|---|
| 2026.04.14 | ₩111,375 | ₩111,555 | ₩111,314 | ₩111,555 | +0.16% | 3.7천 |
|---|
| 2026.04.13 | ₩109,167 | ₩110,674 | ₩109,074 | ₩110,642 | +1.35% | 1.1만 |
|---|
| 2026.04.10 | ₩110,140 | ₩110,352 | ₩109,934 | ₩110,006 | -0.12% | 4천 |
|---|
| 2026.04.09 | ₩108,980 | ₩110,047 | ₩108,980 | ₩109,731 | +0.69% | 7.4천 |
|---|
| 2026.04.08 | ₩109,954 | ₩109,954 | ₩109,087 | ₩109,556 | -0.36% | 3.5천 |
|---|
| 2026.04.07 | ₩105,153 | ₩105,620 | ₩104,619 | ₩105,620 | +0.44% | 1.6천 |
|---|
| 2026.04.06 | ₩105,379 | ₩105,753 | ₩105,379 | ₩105,725 | +0.33% | 9.3천 |
|---|
| 2026.04.02 | ₩103,686 | ₩105,219 | ₩103,686 | ₩105,147 | +1.41% | 8.2천 |
|---|
| 2026.04.01 | ₩105,950 | ₩106,433 | ₩105,606 | ₩105,886 | -0.06% | 8.1천 |
|---|
| 2026.03.31 | ₩102,632 | ₩104,593 | ₩102,499 | ₩104,593 | +1.91% | 1.5만 |
|---|
| 2026.03.30 | ₩102,339 | ₩102,366 | ₩101,375 | ₩101,375 | -0.94% | 6.1천 |
|---|
| 2026.03.27 | ₩101,906 | ₩102,459 | ₩101,365 | ₩101,632 | -0.27% | 3만 |
|---|
| 2026.03.26 | ₩103,286 | ₩103,286 | ₩102,026 | ₩102,112 | -1.14% | 7천 |
|---|
| 2026.03.25 | ₩104,419 | ₩104,765 | ₩104,166 | ₩104,319 | -0.10% | 1.3만 |
|---|
| 2026.03.24 | ₩101,832 | ₩103,019 | ₩101,832 | ₩102,603 | +0.76% | 1.7만 |
|---|
| 2026.03.23 | ₩102,326 | ₩103,679 | ₩102,286 | ₩103,008 | +0.67% | 9.2천 |
|---|
| 2026.03.20 | ₩102,419 | ₩102,419 | ₩100,832 | ₩100,907 | -1.48% | 1.1만 |
|---|
| 2026.03.19 | ₩101,939 | ₩103,731 | ₩101,912 | ₩103,731 | +1.76% | 5.7천 |
|---|
| 2026.03.18 | ₩105,163 | ₩105,206 | ₩104,086 | ₩104,179 | -0.94% | 8.2천 |
|---|
| 2026.03.17 | ₩105,953 | ₩106,125 | ₩105,546 | ₩105,686 | -0.25% | 8.6천 |
|---|
| 2026.03.16 | ₩104,699 | ₩105,326 | ₩104,673 | ₩105,019 | +0.31% | 8.6천 |
|---|
| 2026.03.13 | ₩104,926 | ₩105,126 | ₩103,339 | ₩103,411 | -1.44% | 1.4만 |
|---|
| 2026.03.12 | ₩105,886 | ₩105,900 | ₩104,886 | ₩104,886 | -0.94% | 1.2만 |
|---|
| 2026.03.11 | ₩106,532 | ₩107,206 | ₩106,446 | ₩107,006 | +0.45% | 1.7만 |
|---|
| 2026.03.10 | ₩107,140 | ₩108,193 | ₩106,833 | ₩106,889 | -0.23% | 7.6천 |
|---|
| 2026.03.09 | ₩104,406 | ₩106,566 | ₩103,873 | ₩106,420 | +1.93% | 2.3만 |
|---|
| 2026.03.06 | ₩104,926 | ₩106,553 | ₩104,926 | ₩106,046 | +1.07% | 1.1만 |
|---|
| 2026.03.05 | ₩107,780 | ₩107,953 | ₩105,980 | ₩106,940 | -0.78% | 2.4만 |
|---|
| 2026.03.04 | ₩108,460 | ₩109,102 | ₩108,287 | ₩108,967 | +0.47% | 5.2천 |
|---|
| 2026.03.03 | ₩107,500 | ₩108,713 | ₩106,173 | ₩108,335 | +0.78% | 2.1만 |
|---|
| 2026.03.02 | ₩112,347 | ₩112,874 | ₩112,021 | ₩112,487 | +0.12% | 2.3만 |
|---|
| 2026.02.27 | ₩113,994 | ₩114,205 | ₩113,754 | ₩113,821 | -0.15% | 1.2만 |
|---|
| 2026.02.26 | ₩113,888 | ₩113,941 | ₩113,234 | ₩113,941 | +0.05% | 1.1만 |
|---|
| 2026.02.25 | ₩114,101 | ₩114,354 | ₩113,841 | ₩114,354 | +0.22% | 3.3천 |
|---|
| 2026.02.24 | ₩112,728 | ₩113,541 | ₩112,728 | ₩113,528 | +0.71% | 1.7만 |
|---|
| 2026.02.23 | ₩113,248 | ₩113,541 | ₩112,714 | ₩112,861 | -0.34% | 1.7만 |
|---|
| 2026.02.20 | ₩111,794 | ₩113,168 | ₩111,794 | ₩113,048 | +1.12% | 1.2만 |
|---|
| 2026.02.19 | ₩111,141 | ₩111,821 | ₩110,994 | ₩111,821 | +0.61% | 8.9천 |
|---|
| 2026.02.18 | ₩112,047 | ₩112,421 | ₩111,779 | ₩111,847 | -0.18% | 1.6만 |
|---|
| 2026.02.17 | ₩110,740 | ₩111,565 | ₩110,194 | ₩111,461 | +0.65% | 1.9만 |
|---|
| 2026.02.13 | ₩110,901 | ₩111,741 | ₩110,400 | ₩111,581 | +0.61% | 1.9만 |
|---|
| 2026.02.12 | ₩112,674 | ₩112,674 | ₩111,034 | ₩111,181 | -1.33% | 2.5만 |
|---|
| 2026.02.11 | ₩112,087 | ₩112,447 | ₩111,381 | ₩112,367 | +0.25% | 1.6만 |
|---|
| 2026.02.10 | ₩111,394 | ₩111,414 | ₩111,139 | ₩111,221 | -0.16% | 1.4만 |
|---|
| 2026.02.09 | ₩109,994 | ₩110,994 | ₩109,940 | ₩110,887 | +0.81% | 1.2만 |
|---|
| 2026.02.06 | ₩108,353 | ₩109,127 | ₩108,287 | ₩109,104 | +0.69% | 1.6만 |
|---|
| 2026.02.05 | ₩107,166 | ₩107,607 | ₩106,564 | ₩106,564 | -0.56% | 1.2만 |
|---|
| 2026.02.04 | ₩109,127 | ₩109,271 | ₩107,940 | ₩108,329 | -0.73% | 1.9만 |
|---|
| 2026.02.03 | ₩107,260 | ₩107,727 | ₩106,686 | ₩107,727 | +0.44% | 3.7만 |
|---|
| 2026.02.02 | ₩105,633 | ₩106,476 | ₩105,633 | ₩106,476 | +0.80% | 2.8만 |
|---|
| 2026.01.30 | ₩107,020 | ₩107,353 | ₩105,673 | ₩106,180 | -0.79% | 4.9만 |
|---|
| 2026.01.29 | ₩109,207 | ₩109,207 | ₩107,247 | ₩108,633 | -0.53% | 3.3만 |
|---|
| 2026.01.28 | ₩108,140 | ₩108,260 | ₩107,620 | ₩108,128 | -0.01% | 1.1만 |
|---|
| 2026.01.27 | ₩107,673 | ₩108,447 | ₩107,593 | ₩108,447 | +0.72% | 1.9만 |
|---|
| 2026.01.26 | ₩106,993 | ₩107,180 | ₩106,732 | ₩106,793 | -0.19% | 4.3만 |
|---|
| 2026.01.23 | ₩105,353 | ₩106,166 | ₩105,353 | ₩106,150 | +0.76% | 1.1만 |
|---|
| 2026.01.22 | ₩105,286 | ₩105,738 | ₩105,177 | ₩105,533 | +0.23% | 2만 |
|---|
| 2026.01.21 | ₩104,193 | ₩104,833 | ₩103,913 | ₩104,769 | +0.55% | 1만 |
|---|
| 2026.01.20 | ₩103,339 | ₩103,899 | ₩103,246 | ₩103,352 | +0.01% | 2.5만 |
|---|
| 2026.01.16 | ₩103,939 | ₩103,953 | ₩103,499 | ₩103,926 | -0.01% | 1만 |
|---|
| 2026.01.15 | ₩103,846 | ₩104,213 | ₩103,846 | ₩103,893 | +0.04% | 1.5만 |
|---|
| 2026.01.14 | ₩103,592 | ₩103,859 | ₩103,566 | ₩103,829 | +0.23% | 1.5만 |
|---|
| 2026.01.13 | ₩103,246 | ₩103,246 | ₩103,006 | ₩103,055 | -0.18% | 1.2만 |
|---|
| 2026.01.12 | ₩102,872 | ₩103,512 | ₩102,872 | ₩103,483 | +0.59% | 1.5만 |
|---|
| 2026.01.09 | ₩102,166 | ₩102,552 | ₩102,099 | ₩102,511 | +0.34% | 6.4만 |
|---|
| 2026.01.08 | ₩101,365 | ₩101,902 | ₩101,299 | ₩101,902 | +0.53% | 8.7천 |
|---|
| 2026.01.07 | ₩101,979 | ₩102,006 | ₩101,699 | ₩101,819 | -0.16% | 2만 |
|---|
| 2026.01.06 | ₩102,206 | ₩102,326 | ₩102,060 | ₩102,128 | -0.08% | 1.9만 |
|---|
| 2026.01.05 | ₩101,177 | ₩101,871 | ₩101,169 | ₩101,831 | +0.65% | 6.2천 |
|---|
| 2026.01.02 | ₩100,659 | ₩100,859 | ₩100,552 | ₩100,819 | +0.16% | 8.7천 |
|---|
| 2025.12.31 | ₩99,965 | ₩99,965 | ₩99,672 | ₩99,738 | -0.23% | 7.8천 |
|---|
| 2025.12.30 | ₩100,272 | ₩100,325 | ₩100,099 | ₩100,139 | -0.13% | 1.6만 |
|---|
| 2025.12.29 | ₩99,592 | ₩99,818 | ₩99,512 | ₩99,777 | +0.19% | 2.5만 |
|---|
| 2025.12.26 | ₩100,205 | ₩100,325 | ₩100,072 | ₩100,237 | +0.03% | 9.5천 |
|---|
| 2025.12.24 | ₩100,019 | ₩100,125 | ₩100,005 | ₩100,124 | +0.11% | 3.6천 |
|---|
| 2025.12.23 | ₩99,829 | ₩100,065 | ₩99,658 | ₩100,065 | +0.24% | 3.6천 |
|---|
| 2025.12.22 | ₩99,272 | ₩99,613 | ₩99,272 | ₩99,541 | +0.27% | 1.1만 |
|---|
| 2025.12.19 | ₩98,821 | ₩99,152 | ₩98,810 | ₩98,810 | -0.01% | 1.9만 |
|---|
| 2025.12.18 | ₩98,151 | ₩98,272 | ₩98,071 | ₩98,071 | -0.08% | 5.9만 |
|---|
| 2025.12.17 | ₩99,761 | ₩99,805 | ₩99,098 | ₩99,198 | -0.56% | 1.8만 |
|---|
| 2025.12.16 | ₩99,818 | ₩99,818 | ₩99,325 | ₩99,540 | -0.28% | 8천 |
|---|
| 2025.12.15 | ₩100,357 | ₩100,357 | ₩100,005 | ₩100,196 | -0.16% | 9천 |
|---|
| 2025.12.12 | ₩100,459 | ₩100,459 | ₩99,605 | ₩99,685 | -0.77% | 1.9만 |
|---|
| 2025.12.11 | ₩99,752 | ₩100,284 | ₩99,598 | ₩100,141 | +0.39% | 2만 |
|---|
| 2025.12.10 | ₩98,801 | ₩99,748 | ₩98,801 | ₩99,748 | +0.96% | 2.6만 |
|---|
| 2025.12.09 | ₩98,658 | ₩98,725 | ₩98,642 | ₩98,642 | -0.02% | 2.4천 |
|---|
| 2025.12.08 | ₩98,752 | ₩98,845 | ₩98,712 | ₩98,712 | -0.04% | 6.5천 |
|---|
| 2025.12.05 | ₩99,378 | ₩99,645 | ₩99,045 | ₩99,082 | -0.30% | 1.8만 |
|---|
| 2025.12.04 | ₩98,965 | ₩99,005 | ₩98,805 | ₩98,813 | -0.15% | 8.6천 |
|---|
| 2025.12.03 | ₩98,298 | ₩98,721 | ₩98,298 | ₩98,721 | +0.43% | 7.8천 |
|---|
| 2025.12.02 | ₩98,111 | ₩98,309 | ₩98,111 | ₩98,293 | +0.18% | 700 |
|---|
| 2025.12.01 | ₩98,191 | ₩98,392 | ₩98,109 | ₩98,109 | -0.08% | 1.1만 |
|---|
| 2025.11.28 | ₩98,142 | ₩98,388 | ₩98,142 | ₩98,388 | +0.25% | 2.8천 |
|---|
| 2025.11.26 | ₩97,565 | ₩97,834 | ₩97,565 | ₩97,719 | +0.16% | 1.1만 |
|---|
| 2025.11.25 | ₩96,164 | ₩96,751 | ₩96,098 | ₩96,725 | +0.58% | 1.6만 |
|---|
| 2025.11.24 | ₩95,004 | ₩95,671 | ₩95,004 | ₩95,671 | +0.70% | 8천 |
|---|
| 2025.11.21 | ₩94,497 | ₩95,343 | ₩94,311 | ₩95,164 | +0.71% | 2.1만 |
|---|
| 2025.11.20 | ₩96,302 | ₩96,302 | ₩94,364 | ₩94,365 | -2.01% | 2만 |
|---|
| 2025.11.19 | ₩95,982 | ₩95,982 | ₩95,502 | ₩95,726 | -0.27% | 3.8천 |
|---|
| 2025.11.18 | ₩95,538 | ₩96,098 | ₩95,204 | ₩95,867 | +0.34% | 6.5천 |
|---|
| 2025.11.17 | ₩97,494 | ₩97,494 | ₩96,390 | ₩96,630 | -0.89% | 2.2천 |
|---|
| 2025.11.14 | ₩97,071 | ₩97,831 | ₩97,071 | ₩97,791 | +0.74% | 1.6만 |
|---|
| 2025.11.13 | ₩98,622 | ₩98,658 | ₩97,631 | ₩97,694 | -0.94% | 1.2만 |
|---|
| 2025.11.12 | ₩98,245 | ₩98,672 | ₩98,245 | ₩98,580 | +0.34% | 5.5천 |
|---|
| 2025.11.11 | ₩97,615 | ₩97,937 | ₩97,591 | ₩97,865 | +0.26% | 1.3만 |
|---|
| 2025.11.10 | ₩96,911 | ₩97,531 | ₩96,911 | ₩97,531 | +0.64% | 2천 |
|---|
| 2025.11.07 | ₩95,179 | ₩96,043 | ₩95,138 | ₩96,043 | +0.91% | 7.3천 |
|---|
| 2025.11.06 | ₩96,031 | ₩96,031 | ₩95,618 | ₩95,806 | -0.23% | 1.3만 |
|---|
| 2025.11.05 | ₩95,644 | ₩95,946 | ₩95,644 | ₩95,946 | +0.32% | 900 |
|---|
| 2025.11.04 | ₩95,516 | ₩95,516 | ₩95,124 | ₩95,138 | -0.40% | 1천 |
|---|
| 2025.11.03 | ₩96,404 | ₩96,485 | ₩96,298 | ₩96,435 | +0.03% | 1.2천 |
|---|
| 2025.10.31 | ₩96,164 | ₩96,366 | ₩95,964 | ₩96,346 | +0.19% | 7.1천 |
|---|
| 2025.10.30 | ₩96,471 | ₩96,925 | ₩96,471 | ₩96,599 | +0.13% | 8.6천 |
|---|
| 2025.10.29 | ₩97,311 | ₩97,511 | ₩96,565 | ₩96,834 | -0.49% | 2.4만 |
|---|
| 2025.10.28 | ₩96,871 | ₩97,271 | ₩96,871 | ₩97,157 | +0.29% | 6.7천 |
|---|
| 2025.10.27 | ₩97,378 | ₩97,393 | ₩97,222 | ₩97,393 | +0.02% | 8.2천 |
|---|
| 2025.10.24 | ₩96,889 | ₩96,889 | ₩96,805 | ₩96,830 | -0.06% | 6.1천 |
|---|
| 2025.10.23 | ₩96,565 | ₩96,738 | ₩96,485 | ₩96,570 | +0.01% | 5.8천 |
|---|
| 2025.10.22 | ₩95,938 | ₩95,951 | ₩95,724 | ₩95,811 | -0.13% | 1.5만 |
|---|
| 2025.10.21 | ₩95,644 | ₩95,698 | ₩95,431 | ₩95,475 | -0.18% | 2만 |
|---|
| 2025.10.20 | ₩96,531 | ₩96,551 | ₩96,471 | ₩96,531 | 0.00% | 6.8천 |
|---|
| 2025.10.17 | ₩95,711 | ₩95,711 | ₩95,639 | ₩95,639 | -0.08% | 1.8천 |
|---|
| 2025.10.16 | ₩96,084 | ₩96,299 | ₩95,564 | ₩95,935 | -0.16% | 1.6만 |
|---|
| 2025.10.15 | ₩95,616 | ₩95,631 | ₩95,178 | ₩95,604 | -0.01% | 1.1만 |
|---|
| 2025.10.14 | ₩93,911 | ₩95,124 | ₩93,817 | ₩94,820 | +0.97% | 1.5만 |
|---|
| 2025.10.13 | ₩94,551 | ₩94,939 | ₩94,551 | ₩94,939 | +0.41% | 2.9천 |
|---|
| 2025.10.10 | ₩95,112 | ₩95,112 | ₩93,419 | ₩93,501 | -1.69% | 1.4만 |
|---|