시장 데이터를 불러오는 중
전체 종목
Avantis Real Estate ETF 과거 주가
Avantis Real Estate ETF · AVRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis Real Estate ETF · AVRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,180 | ₩59,640 | ₩59,086 | ₩59,594 | +0.70% | 3.8만 |
| 2026.10.08 | ₩58,352 | ₩58,787 | ₩58,138 | ₩58,645 | +0.50% | 7.5만 |
| 2026.10.07 | ₩58,939 | ₩58,939 | ₩58,465 | ₩58,499 | -0.75% | 7.1만 |
| 2026.10.06 | ₩58,859 | ₩59,333 | ₩58,859 | ₩59,193 | +0.57% | 9.6만 |
| 2026.10.05 | ₩58,819 | ₩58,819 | ₩58,372 | ₩58,699 | -0.20% | 9.6만 |
| 2026.10.02 | ₩58,966 | ₩59,180 | ₩58,659 | ₩58,846 | -0.20% | 15.7만 |
| 2026.10.01 | ₩58,872 | ₩58,899 | ₩58,409 | ₩58,712 | -0.27% | 60.6만 |
| 2026.09.30 | ₩59,887 | ₩59,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,220 |
| -1.11% |
| 8.6만 |
| 2026.09.29 | ₩59,687 | ₩59,774 | ₩59,313 | ₩59,620 | -0.11% | 7.7만 |
|---|
| 2026.09.28 | ₩59,780 | ₩60,092 | ₩59,640 | ₩59,821 | +0.07% | 8.8만 |
|---|
| 2026.09.25 | ₩60,074 | ₩60,074 | ₩59,634 | ₩59,954 | -0.20% | 10.4만 |
|---|
| 2026.09.24 | ₩59,994 | ₩60,315 | ₩59,902 | ₩59,967 | -0.04% | 7.3만 |
|---|
| 2026.09.23 | ₩60,688 | ₩60,688 | ₩60,101 | ₩60,101 | -0.97% | 12.1만 |
|---|
| 2026.09.22 | ₩61,076 | ₩61,076 | ₩60,822 | ₩60,915 | -0.26% | 11.8만 |
|---|
| 2026.09.21 | ₩60,688 | ₩61,022 | ₩60,688 | ₩60,956 | +0.44% | 4.2만 |
|---|
| 2026.09.18 | ₩60,595 | ₩60,622 | ₩60,381 | ₩60,448 | -0.24% | 8.5만 |
|---|
| 2026.09.17 | ₩61,183 | ₩61,383 | ₩60,949 | ₩61,056 | -0.21% | 11.6만 |
|---|
| 2026.09.16 | ₩61,142 | ₩61,543 | ₩60,515 | ₩60,755 | -0.63% | 6.9만 |
|---|
| 2026.09.15 | ₩61,276 | ₩61,276 | ₩60,849 | ₩61,169 | -0.17% | 12.1만 |
|---|
| 2026.09.14 | ₩61,463 | ₩61,657 | ₩61,102 | ₩61,356 | -0.17% | 6.7만 |
|---|
| 2026.09.11 | ₩61,810 | ₩61,894 | ₩61,570 | ₩61,717 | -0.15% | 3.9만 |
|---|
| 2026.09.10 | ₩61,757 | ₩62,017 | ₩61,303 | ₩61,450 | -0.50% | 16.4만 |
|---|
| 2026.09.09 | ₩62,344 | ₩62,424 | ₩61,850 | ₩61,930 | -0.66% | 6.7만 |
|---|
| 2026.09.08 | ₩62,251 | ₩62,865 | ₩62,251 | ₩62,491 | +0.39% | 6.5만 |
|---|
| 2026.09.04 | ₩63,119 | ₩63,474 | ₩63,039 | ₩63,039 | -0.13% | 3.5만 |
|---|
| 2026.09.03 | ₩63,132 | ₩63,399 | ₩62,932 | ₩63,399 | +0.42% | 4만 |
|---|
| 2026.09.02 | ₩63,145 | ₩63,145 | ₩62,585 | ₩62,878 | -0.42% | 6.9만 |
|---|
| 2026.09.01 | ₩63,092 | ₩63,379 | ₩62,892 | ₩63,119 | +0.04% | 4.4만 |
|---|
| 2026.08.31 | ₩63,466 | ₩63,466 | ₩62,918 | ₩63,332 | -0.21% | 8.3만 |
|---|
| 2026.08.28 | ₩64,133 | ₩64,133 | ₩63,557 | ₩63,639 | -0.77% | 4.4만 |
|---|
| 2026.08.27 | ₩64,320 | ₩64,347 | ₩63,920 | ₩64,027 | -0.46% | 4.7만 |
|---|
| 2026.08.26 | ₩64,801 | ₩64,927 | ₩64,521 | ₩64,547 | -0.39% | 4.4만 |
|---|
| 2026.08.25 | ₩64,868 | ₩64,921 | ₩64,567 | ₩64,848 | -0.03% | 4.6만 |
|---|
| 2026.08.24 | ₩64,494 | ₩64,788 | ₩64,394 | ₩64,774 | +0.43% | 4.6만 |
|---|
| 2026.08.21 | ₩64,622 | ₩64,622 | ₩64,263 | ₩64,437 | -0.29% | 3.8만 |
|---|
| 2026.08.20 | ₩64,294 | ₩64,800 | ₩64,214 | ₩64,561 | +0.42% | 4.8만 |
|---|
| 2026.08.19 | ₩64,374 | ₩64,454 | ₩63,989 | ₩64,454 | +0.12% | 5.4만 |
|---|
| 2026.08.18 | ₩64,294 | ₩64,654 | ₩64,107 | ₩64,107 | -0.29% | 7.2만 |
|---|
| 2026.08.17 | ₩64,587 | ₩64,587 | ₩64,214 | ₩64,347 | -0.37% | 5.1만 |
|---|
| 2026.08.14 | ₩64,628 | ₩64,860 | ₩64,547 | ₩64,734 | +0.17% | 4.8만 |
|---|
| 2026.08.13 | ₩64,360 | ₩64,814 | ₩64,360 | ₩64,587 | +0.35% | 8.7만 |
|---|
| 2026.08.12 | ₩63,760 | ₩64,133 | ₩63,760 | ₩64,133 | +0.59% | 5.3만 |
|---|
| 2026.08.11 | ₩63,947 | ₩63,947 | ₩63,599 | ₩63,599 | -0.54% | 8.2만 |
|---|
| 2026.08.10 | ₩64,641 | ₩64,641 | ₩63,860 | ₩63,952 | -1.07% | 4.9만 |
|---|
| 2026.08.07 | ₩64,694 | ₩65,013 | ₩64,668 | ₩64,868 | +0.27% | 4.5만 |
|---|
| 2026.08.06 | ₩65,041 | ₩65,192 | ₩64,494 | ₩64,646 | -0.61% | 7만 |
|---|
| 2026.08.05 | ₩65,082 | ₩65,082 | ₩64,507 | ₩65,028 | -0.08% | 9.8만 |
|---|
| 2026.08.04 | ₩64,948 | ₩65,122 | ₩64,240 | ₩65,015 | +0.10% | 10.8만 |
|---|
| 2026.08.03 | ₩65,255 | ₩65,268 | ₩64,761 | ₩65,028 | -0.35% | 7.1만 |
|---|
| 2026.07.31 | ₩65,295 | ₩65,295 | ₩64,741 | ₩65,028 | -0.41% | 6.6만 |
|---|
| 2026.07.30 | ₩66,243 | ₩66,257 | ₩65,028 | ₩65,522 | -1.09% | 5.7만 |
|---|
| 2026.07.29 | ₩65,990 | ₩66,170 | ₩65,542 | ₩65,763 | -0.34% | 4.6만 |
|---|
| 2026.07.28 | ₩66,176 | ₩66,383 | ₩65,923 | ₩65,923 | -0.38% | 16.3만 |
|---|
| 2026.07.27 | ₩66,283 | ₩66,283 | ₩65,624 | ₩65,763 | -0.79% | 7.1만 |
|---|
| 2026.07.24 | ₩65,175 | ₩66,136 | ₩65,068 | ₩65,936 | +1.17% | 5.7만 |
|---|
| 2026.07.23 | ₩64,614 | ₩65,162 | ₩64,561 | ₩64,801 | +0.29% | 7.3만 |
|---|
| 2026.07.22 | ₩65,162 | ₩65,272 | ₩64,935 | ₩65,015 | -0.23% | 6.8만 |
|---|
| 2026.07.21 | ₩65,095 | ₩65,309 | ₩65,055 | ₩65,228 | +0.21% | 9.3만 |
|---|
| 2026.07.20 | ₩65,349 | ₩65,349 | ₩64,948 | ₩65,068 | -0.43% | 3만 |
|---|
| 2026.07.17 | ₩65,228 | ₩65,816 | ₩64,961 | ₩65,335 | +0.16% | 5.8만 |
|---|
| 2026.07.16 | ₩63,973 | ₩65,228 | ₩63,973 | ₩65,228 | +1.96% | 4.9만 |
|---|
| 2026.07.15 | ₩64,160 | ₩64,514 | ₩63,873 | ₩64,107 | -0.08% | 5.6만 |
|---|
| 2026.07.14 | ₩64,187 | ₩64,254 | ₩63,853 | ₩64,040 | -0.23% | 5.3만 |
|---|
| 2026.07.13 | ₩63,920 | ₩64,401 | ₩63,786 | ₩64,093 | +0.27% | 4.7만 |
|---|
| 2026.07.10 | ₩63,773 | ₩63,960 | ₩63,526 | ₩63,960 | +0.29% | 5.8만 |
|---|
| 2026.07.09 | ₩63,626 | ₩63,853 | ₩63,510 | ₩63,639 | +0.02% | 3.1만 |
|---|
| 2026.07.08 | ₩64,053 | ₩64,053 | ₩63,539 | ₩63,626 | -0.67% | 6만 |
|---|
| 2026.07.07 | ₩63,733 | ₩64,614 | ₩63,733 | ₩64,387 | +1.03% | 7.4만 |
|---|
| 2026.07.06 | ₩63,947 | ₩64,013 | ₩63,586 | ₩63,746 | -0.31% | 4.1만 |
|---|
| 2026.07.02 | ₩63,639 | ₩64,120 | ₩63,639 | ₩64,120 | +0.76% | 3.4만 |
|---|
| 2026.07.01 | ₩63,065 | ₩63,653 | ₩63,065 | ₩63,332 | +0.42% | 7.1만 |
|---|
| 2026.06.30 | ₩63,880 | ₩63,880 | ₩63,239 | ₩63,266 | -0.96% | 5.1만 |
|---|
| 2026.06.29 | ₩64,681 | ₩64,681 | ₩63,880 | ₩64,320 | -0.56% | 5만 |
|---|
| 2026.06.26 | ₩64,080 | ₩64,654 | ₩63,933 | ₩64,654 | +0.90% | 5.2만 |
|---|
| 2026.06.25 | ₩63,947 | ₩63,947 | ₩63,406 | ₩63,866 | -0.13% | 5.6만 |
|---|
| 2026.06.24 | ₩63,706 | ₩63,947 | ₩63,399 | ₩63,666 | -0.06% | 4.9만 |
|---|
| 2026.06.23 | ₩62,772 | ₩63,680 | ₩62,718 | ₩63,519 | +1.19% | 8.7만 |
|---|
| 2026.06.22 | ₩62,571 | ₩63,239 | ₩62,478 | ₩63,079 | +0.81% | 6.3만 |
|---|
| 2026.06.18 | ₩62,758 | ₩62,865 | ₩62,411 | ₩62,411 | -0.55% | 4.4만 |
|---|
| 2026.06.17 | ₩63,800 | ₩63,800 | ₩62,464 | ₩62,598 | -1.88% | 5.2만 |
|---|
| 2026.06.16 | ₩63,920 | ₩64,159 | ₩63,746 | ₩63,880 | -0.06% | 4.5만 |
|---|
| 2026.06.15 | ₩64,481 | ₩64,547 | ₩63,680 | ₩63,786 | -1.08% | 9.7만 |
|---|
| 2026.06.12 | ₩63,800 | ₩64,280 | ₩63,800 | ₩64,053 | +0.40% | 2.7만 |
|---|
| 2026.06.11 | ₩63,599 | ₩63,913 | ₩63,199 | ₩63,680 | +0.13% | 7.1만 |
|---|
| 2026.06.10 | ₩63,306 | ₩63,706 | ₩63,279 | ₩63,306 | 0.00% | 5만 |
|---|
| 2026.06.09 | ₩62,464 | ₩63,346 | ₩62,451 | ₩63,159 | +1.11% | 12만 |
|---|
| 2026.06.08 | ₩63,319 | ₩63,519 | ₩62,424 | ₩62,585 | -1.16% | 9.1만 |
|---|
| 2026.06.05 | ₩62,958 | ₩63,519 | ₩62,772 | ₩63,239 | +0.45% | 7.6만 |
|---|
| 2026.06.04 | ₩62,678 | ₩63,172 | ₩62,558 | ₩63,159 | +0.77% | 5.2만 |
|---|
| 2026.06.03 | ₩62,157 | ₩62,825 | ₩62,104 | ₩62,277 | +0.19% | 4만 |
|---|
| 2026.06.02 | ₩62,424 | ₩62,531 | ₩62,157 | ₩62,464 | +0.06% | 7.9만 |
|---|
| 2026.06.01 | ₩62,958 | ₩62,958 | ₩62,384 | ₩62,384 | -0.91% | 4만 |
|---|
| 2026.05.29 | ₩63,840 | ₩63,840 | ₩63,331 | ₩63,386 | -0.71% | 26.1만 |
|---|
| 2026.05.28 | ₩63,786 | ₩64,174 | ₩63,546 | ₩63,853 | +0.10% | 4.2만 |
|---|
| 2026.05.27 | ₩64,183 | ₩64,274 | ₩63,933 | ₩63,933 | -0.39% | 3.8만 |
|---|
| 2026.05.26 | ₩64,013 | ₩64,294 | ₩63,873 | ₩64,093 | +0.13% | 4.9만 |
|---|
| 2026.05.22 | ₩63,806 | ₩63,960 | ₩63,466 | ₩63,773 | -0.05% | 3.3만 |
|---|
| 2026.05.21 | ₩63,399 | ₩63,960 | ₩63,272 | ₩63,893 | +0.78% | 9.6만 |
|---|
| 2026.05.20 | ₩63,012 | ₩63,733 | ₩62,905 | ₩63,733 | +1.14% | 3만 |
|---|
| 2026.05.19 | ₩62,665 | ₩63,105 | ₩62,504 | ₩63,039 | +0.60% | 3.3만 |
|---|
| 2026.05.18 | ₩62,331 | ₩62,878 | ₩62,331 | ₩62,865 | +0.86% | 4.1만 |
|---|
| 2026.05.15 | ₩62,745 | ₩62,745 | ₩62,257 | ₩62,304 | -0.70% | 3.3만 |
|---|
| 2026.05.14 | ₩63,426 | ₩63,599 | ₩63,199 | ₩63,226 | -0.32% | 5.1만 |
|---|
| 2026.05.13 | ₩63,519 | ₩63,519 | ₩63,115 | ₩63,386 | -0.21% | 5.2만 |
|---|
| 2026.05.12 | ₩63,613 | ₩63,813 | ₩63,372 | ₩63,720 | +0.17% | 3.9만 |
|---|
| 2026.05.11 | ₩63,880 | ₩64,227 | ₩63,721 | ₩63,853 | -0.04% | 4.4만 |
|---|
| 2026.05.08 | ₩63,773 | ₩64,040 | ₩63,720 | ₩63,776 | +0.00% | 5.9만 |
|---|
| 2026.05.07 | ₩64,080 | ₩64,080 | ₩63,493 | ₩63,599 | -0.75% | 6.7만 |
|---|
| 2026.05.06 | ₩64,013 | ₩64,360 | ₩63,960 | ₩64,227 | +0.33% | 2.8만 |
|---|
| 2026.05.05 | ₩63,259 | ₩63,479 | ₩63,039 | ₩63,332 | +0.12% | 3.6만 |
|---|
| 2026.05.04 | ₩63,346 | ₩63,639 | ₩62,945 | ₩63,065 | -0.44% | 22.8만 |
|---|
| 2026.05.01 | ₩63,813 | ₩63,947 | ₩63,493 | ₩63,586 | -0.36% | 4.1만 |
|---|
| 2026.04.30 | ₩62,625 | ₩63,793 | ₩62,625 | ₩63,785 | +1.85% | 5.3만 |
|---|
| 2026.04.29 | ₩62,865 | ₩62,865 | ₩62,358 | ₩62,579 | -0.45% | 3.3만 |
|---|
| 2026.04.28 | ₩62,611 | ₩63,105 | ₩62,398 | ₩63,105 | +0.79% | 4.2만 |
|---|
| 2026.04.27 | ₩63,271 | ₩63,271 | ₩62,698 | ₩62,772 | -0.79% | 2.3만 |
|---|
| 2026.04.24 | ₩63,172 | ₩63,386 | ₩63,008 | ₩63,052 | -0.19% | 2.2만 |
|---|
| 2026.04.23 | ₩62,651 | ₩63,279 | ₩62,538 | ₩63,223 | +0.91% | 5.5만 |
|---|
| 2026.04.22 | ₩63,359 | ₩63,372 | ₩62,464 | ₩62,665 | -1.10% | 4.6만 |
|---|
| 2026.04.21 | ₩63,940 | ₩63,940 | ₩62,972 | ₩62,972 | -1.51% | 3만 |
|---|
| 2026.04.20 | ₩63,840 | ₩64,067 | ₩63,706 | ₩64,067 | +0.36% | 3.6만 |
|---|
| 2026.04.17 | ₩63,639 | ₩64,147 | ₩63,501 | ₩64,040 | +0.63% | 2.9만 |
|---|
| 2026.04.16 | ₩62,852 | ₩63,212 | ₩62,852 | ₩63,185 | +0.53% | 4.1만 |
|---|
| 2026.04.15 | ₩62,691 | ₩62,691 | ₩62,277 | ₩62,691 | 0.00% | 3.5만 |
|---|
| 2026.04.14 | ₩62,157 | ₩62,705 | ₩62,104 | ₩62,691 | +0.86% | 4.4만 |
|---|
| 2026.04.13 | ₩61,610 | ₩62,104 | ₩61,440 | ₩62,104 | +0.80% | 4.1만 |
|---|
| 2026.04.10 | ₩61,890 | ₩62,010 | ₩61,703 | ₩61,917 | +0.04% | 2.6만 |
|---|
| 2026.04.09 | ₩61,183 | ₩62,104 | ₩61,183 | ₩61,690 | +0.83% | 4.5만 |
|---|
| 2026.04.08 | ₩61,289 | ₩61,516 | ₩60,976 | ₩61,303 | +0.02% | 5.9만 |
|---|
| 2026.04.07 | ₩59,620 | ₩60,007 | ₩59,460 | ₩59,967 | +0.58% | 4.2만 |
|---|
| 2026.04.06 | ₩59,647 | ₩60,021 | ₩59,647 | ₩59,927 | +0.47% | 4.6만 |
|---|
| 2026.04.02 | ₩58,659 | ₩59,821 | ₩58,512 | ₩59,821 | +1.98% | 7.9만 |
|---|
| 2026.04.01 | ₩59,073 | ₩59,260 | ₩58,953 | ₩59,193 | +0.20% | 4.6만 |
|---|
| 2026.03.31 | ₩58,338 | ₩58,899 | ₩58,098 | ₩58,779 | +0.76% | 10.7만 |
|---|
| 2026.03.30 | ₩58,005 | ₩58,365 | ₩57,556 | ₩57,697 | -0.53% | 7.6만 |
|---|
| 2026.03.27 | ₩57,764 | ₩58,085 | ₩57,577 | ₩57,577 | -0.32% | 6.2만 |
|---|
| 2026.03.26 | ₩57,884 | ₩58,459 | ₩57,858 | ₩58,031 | +0.25% | 5.6만 |
|---|
| 2026.03.25 | ₩58,819 | ₩58,819 | ₩58,244 | ₩58,325 | -0.84% | 4만 |
|---|
| 2026.03.24 | ₩58,298 | ₩58,819 | ₩58,192 | ₩58,325 | +0.05% | 5.2만 |
|---|
| 2026.03.23 | ₩59,059 | ₩59,420 | ₩58,659 | ₩58,659 | -0.68% | 3.8만 |
|---|
| 2026.03.20 | ₩59,914 | ₩59,941 | ₩58,192 | ₩58,285 | -2.72% | 5.5만 |
|---|
| 2026.03.19 | ₩60,007 | ₩60,324 | ₩59,807 | ₩60,138 | +0.22% | 2.1만 |
|---|
| 2026.03.18 | ₩61,009 | ₩61,009 | ₩60,315 | ₩60,341 | -1.09% | 4.8만 |
|---|
| 2026.03.17 | ₩61,436 | ₩61,547 | ₩61,183 | ₩61,236 | -0.33% | 3.1만 |
|---|
| 2026.03.16 | ₩60,942 | ₩61,276 | ₩60,891 | ₩61,049 | +0.18% | 4.2만 |
|---|
| 2026.03.13 | ₩60,755 | ₩61,005 | ₩60,275 | ₩60,341 | -0.68% | 4.8만 |
|---|
| 2026.03.12 | ₩60,502 | ₩60,798 | ₩60,355 | ₩60,408 | -0.15% | 6.6만 |
|---|
| 2026.03.11 | ₩61,049 | ₩61,289 | ₩60,842 | ₩61,036 | -0.02% | 6.5만 |
|---|
| 2026.03.10 | ₩61,530 | ₩62,117 | ₩61,356 | ₩61,463 | -0.11% | 2.5만 |
|---|
| 2026.03.09 | ₩60,875 | ₩61,730 | ₩60,355 | ₩61,623 | +1.23% | 4.2만 |
|---|
| 2026.03.06 | ₩61,410 | ₩61,650 | ₩61,129 | ₩61,516 | +0.17% | 8.4만 |
|---|
| 2026.03.05 | ₩62,237 | ₩62,237 | ₩61,596 | ₩62,104 | -0.21% | 7.8만 |
|---|
| 2026.03.04 | ₩62,638 | ₩62,798 | ₩62,184 | ₩62,772 | +0.21% | 7.7만 |
|---|
| 2026.03.03 | ₩62,184 | ₩62,878 | ₩61,596 | ₩62,558 | +0.60% | 5만 |
|---|
| 2026.03.02 | ₩62,785 | ₩63,599 | ₩62,731 | ₩63,412 | +1.00% | 4만 |
|---|
| 2026.02.27 | ₩63,039 | ₩63,840 | ₩62,972 | ₩63,499 | +0.73% | 7.4만 |
|---|
| 2026.02.26 | ₩63,119 | ₩63,372 | ₩63,029 | ₩63,319 | +0.32% | 4.4만 |
|---|
| 2026.02.25 | ₩63,092 | ₩63,220 | ₩62,832 | ₩62,958 | -0.21% | 41.7만 |
|---|
| 2026.02.24 | ₩62,825 | ₩63,079 | ₩62,745 | ₩63,052 | +0.36% | 8.1만 |
|---|
| 2026.02.23 | ₩62,798 | ₩63,279 | ₩62,798 | ₩63,032 | +0.37% | 6.9만 |
|---|
| 2026.02.20 | ₩62,344 | ₩62,985 | ₩62,304 | ₩62,985 | +1.03% | 4.1만 |
|---|
| 2026.02.19 | ₩62,331 | ₩62,518 | ₩62,197 | ₩62,398 | +0.11% | 4.6만 |
|---|
| 2026.02.18 | ₩63,041 | ₩63,211 | ₩62,538 | ₩62,651 | -0.62% | 6.1만 |
|---|
| 2026.02.17 | ₩62,972 | ₩63,598 | ₩62,912 | ₩63,586 | +0.98% | 4.9만 |
|---|
| 2026.02.13 | ₩62,331 | ₩63,069 | ₩62,318 | ₩62,985 | +1.05% | 4.8만 |
|---|
| 2026.02.12 | ₩62,625 | ₩63,012 | ₩62,277 | ₩62,291 | -0.53% | 3.8만 |
|---|
| 2026.02.11 | ₩61,957 | ₩62,277 | ₩61,910 | ₩62,171 | +0.34% | 6.3만 |
|---|
| 2026.02.10 | ₩61,156 | ₩61,930 | ₩61,156 | ₩61,837 | +1.11% | 5.1만 |
|---|
| 2026.02.09 | ₩60,755 | ₩61,169 | ₩60,522 | ₩61,076 | +0.53% | 3.8만 |
|---|
| 2026.02.06 | ₩60,154 | ₩60,742 | ₩60,154 | ₩60,709 | +0.92% | 4.3만 |
|---|
| 2026.02.05 | ₩59,780 | ₩60,181 | ₩59,680 | ₩59,847 | +0.11% | 17.8만 |
|---|
| 2026.02.04 | ₩59,700 | ₩60,355 | ₩59,660 | ₩60,181 | +0.81% | 37.5만 |
|---|
| 2026.02.03 | ₩59,246 | ₩59,525 | ₩59,033 | ₩59,433 | +0.32% | 5.6만 |
|---|
| 2026.02.02 | ₩59,647 | ₩59,794 | ₩59,286 | ₩59,313 | -0.56% | 7.3만 |
|---|
| 2026.01.30 | ₩59,567 | ₩59,727 | ₩59,200 | ₩59,727 | +0.27% | 4.2만 |
|---|
| 2026.01.29 | ₩59,407 | ₩59,927 | ₩59,233 | ₩59,914 | +0.85% | 8.7만 |
|---|
| 2026.01.28 | ₩59,420 | ₩59,540 | ₩59,033 | ₩59,113 | -0.52% | 5.4만 |
|---|
| 2026.01.27 | ₩59,380 | ₩59,567 | ₩59,206 | ₩59,533 | +0.26% | 4.5만 |
|---|
| 2026.01.26 | ₩59,567 | ₩59,647 | ₩59,313 | ₩59,367 | -0.34% | 5.6만 |
|---|
| 2026.01.23 | ₩58,966 | ₩59,367 | ₩58,806 | ₩59,313 | +0.59% | 3.6만 |
|---|
| 2026.01.22 | ₩59,580 | ₩59,667 | ₩59,033 | ₩59,033 | -0.92% | 5.3만 |
|---|
| 2026.01.21 | ₩59,527 | ₩59,607 | ₩59,046 | ₩59,435 | -0.15% | 4만 |
|---|
| 2026.01.20 | ₩59,780 | ₩59,874 | ₩59,380 | ₩59,407 | -0.63% | 4.5만 |
|---|
| 2026.01.16 | ₩59,767 | ₩60,395 | ₩59,660 | ₩60,341 | +0.96% | 4.8만 |
|---|
| 2026.01.15 | ₩59,447 | ₩59,927 | ₩59,447 | ₩59,700 | +0.43% | 4.2만 |
|---|
| 2026.01.14 | ₩58,939 | ₩59,407 | ₩58,939 | ₩59,367 | +0.72% | 4.8만 |
|---|
| 2026.01.13 | ₩58,792 | ₩59,033 | ₩58,354 | ₩58,942 | +0.25% | 5.2만 |
|---|
| 2026.01.12 | ₩58,645 | ₩58,953 | ₩58,645 | ₩58,819 | +0.30% | 8.3만 |
|---|
| 2026.01.09 | ₩58,659 | ₩58,926 | ₩58,632 | ₩58,739 | +0.14% | 5.5만 |
|---|
| 2026.01.08 | ₩58,098 | ₩58,819 | ₩58,098 | ₩58,739 | +1.10% | 5.3만 |
|---|
| 2026.01.07 | ₩58,819 | ₩58,939 | ₩58,312 | ₩58,312 | -0.86% | 5.5만 |
|---|
| 2026.01.06 | ₩58,192 | ₩58,664 | ₩58,165 | ₩58,552 | +0.62% | 7.1만 |
|---|
| 2026.01.05 | ₩58,245 | ₩58,465 | ₩57,804 | ₩58,338 | +0.16% | 10.7만 |
|---|
| 2026.01.02 | ₩58,285 | ₩58,378 | ₩57,930 | ₩58,265 | -0.03% | 6.2만 |
|---|
| 2025.12.31 | ₩58,579 | ₩58,579 | ₩58,125 | ₩58,125 | -0.78% | 11만 |
|---|
| 2025.12.30 | ₩58,592 | ₩58,619 | ₩58,445 | ₩58,592 | 0.00% | 9.4만 |
|---|
| 2025.12.29 | ₩58,445 | ₩58,583 | ₩58,372 | ₩58,485 | +0.07% | 4.6만 |
|---|
| 2025.12.26 | ₩58,352 | ₩58,432 | ₩58,165 | ₩58,412 | +0.10% | 13.5만 |
|---|
| 2025.12.24 | ₩58,085 | ₩58,419 | ₩57,978 | ₩58,365 | +0.48% | 2만 |
|---|
| 2025.12.23 | ₩58,031 | ₩58,070 | ₩57,871 | ₩58,025 | -0.01% | 7.6만 |
|---|
| 2025.12.22 | ₩57,524 | ₩57,871 | ₩57,390 | ₩57,818 | +0.51% | 8.9만 |
|---|
| 2025.12.19 | ₩57,724 | ₩57,916 | ₩57,511 | ₩57,511 | -0.37% | 10.5만 |
|---|
| 2025.12.18 | ₩58,178 | ₩58,298 | ₩57,697 | ₩57,804 | -0.64% | 23.6만 |
|---|
| 2025.12.17 | ₩57,711 | ₩57,998 | ₩57,657 | ₩57,831 | +0.21% | 8.6만 |
|---|
| 2025.12.16 | ₩58,125 | ₩58,125 | ₩57,631 | ₩57,724 | -0.69% | 5.8만 |
|---|
| 2025.12.15 | ₩58,699 | ₩58,806 | ₩58,445 | ₩58,739 | +0.07% | 7.4만 |
|---|
| 2025.12.12 | ₩58,592 | ₩58,806 | ₩58,302 | ₩58,499 | -0.16% | 5.4만 |
|---|
| 2025.12.11 | ₩58,378 | ₩58,699 | ₩58,378 | ₩58,552 | +0.30% | 6.1만 |
|---|
| 2025.12.10 | ₩58,218 | ₩58,605 | ₩58,111 | ₩58,312 | +0.16% | 4만 |
|---|
| 2025.12.09 | ₩58,539 | ₩58,726 | ₩58,111 | ₩58,125 | -0.71% | 6.2만 |
|---|
| 2025.12.08 | ₩58,779 | ₩58,779 | ₩58,378 | ₩58,405 | -0.64% | 3.1만 |
|---|
| 2025.12.05 | ₩58,726 | ₩58,979 | ₩58,699 | ₩58,699 | -0.05% | 3.2만 |
|---|
| 2025.12.04 | ₩58,872 | ₩59,116 | ₩58,770 | ₩58,846 | -0.05% | 5만 |
|---|
| 2025.12.03 | ₩58,792 | ₩59,086 | ₩58,792 | ₩59,029 | +0.40% | 5.9만 |
|---|
| 2025.12.02 | ₩59,126 | ₩59,126 | ₩58,686 | ₩58,826 | -0.51% | 4.8만 |
|---|
| 2025.12.01 | ₩59,260 | ₩59,260 | ₩58,914 | ₩58,914 | -0.58% | 2.3만 |
|---|
| 2025.11.28 | ₩59,367 | ₩59,700 | ₩59,360 | ₩59,594 | +0.38% | 2.1만 |
|---|
| 2025.11.26 | ₩59,193 | ₩59,587 | ₩59,066 | ₩59,380 | +0.32% | 4.2만 |
|---|
| 2025.11.25 | ₩58,779 | ₩59,246 | ₩58,752 | ₩59,059 | +0.48% | 4.5만 |
|---|
| 2025.11.24 | ₩58,525 | ₩58,635 | ₩58,338 | ₩58,625 | +0.17% | 8.5만 |
|---|
| 2025.11.21 | ₩57,991 | ₩58,678 | ₩57,962 | ₩58,512 | +0.90% | 9만 |
|---|
| 2025.11.20 | ₩58,445 | ₩58,672 | ₩57,851 | ₩57,851 | -1.02% | 4.5만 |
|---|
| 2025.11.19 | ₩58,619 | ₩58,619 | ₩58,018 | ₩58,192 | -0.73% | 6.1만 |
|---|
| 2025.11.18 | ₩58,325 | ₩58,752 | ₩58,309 | ₩58,565 | +0.41% | 4.1만 |
|---|
| 2025.11.17 | ₩58,859 | ₩58,913 | ₩58,310 | ₩58,472 | -0.66% | 4.1만 |
|---|
| 2025.11.14 | ₩58,672 | ₩58,913 | ₩58,539 | ₩58,806 | +0.23% | 7만 |
|---|
| 2025.11.13 | ₩59,180 | ₩59,180 | ₩58,632 | ₩58,632 | -0.93% | 5.7만 |
|---|
| 2025.11.12 | ₩59,727 | ₩59,780 | ₩59,460 | ₩59,460 | -0.45% | 18.5만 |
|---|
| 2025.11.11 | ₩59,500 | ₩59,886 | ₩59,447 | ₩59,841 | +0.57% | 12.7만 |
|---|
| 2025.11.10 | ₩59,300 | ₩59,447 | ₩58,926 | ₩59,306 | +0.01% | 7.5만 |
|---|
| 2025.11.07 | ₩58,565 | ₩59,300 | ₩58,472 | ₩59,300 | +1.25% | 3.9만 |
|---|
| 2025.11.06 | ₩58,806 | ₩58,819 | ₩58,499 | ₩58,552 | -0.43% | 3.4만 |
|---|
| 2025.11.05 | ₩58,739 | ₩58,859 | ₩58,559 | ₩58,752 | +0.02% | 3.9만 |
|---|
| 2025.11.04 | ₩58,392 | ₩58,794 | ₩58,378 | ₩58,726 | +0.57% | 22.3만 |
|---|
| 2025.11.03 | ₩58,539 | ₩58,645 | ₩57,978 | ₩58,645 | +0.18% | 4.9만 |
|---|
| 2025.10.31 | ₩58,419 | ₩58,812 | ₩58,265 | ₩58,659 | +0.41% | 3.8만 |
|---|
| 2025.10.30 | ₩58,138 | ₩58,913 | ₩58,138 | ₩58,645 | +0.87% | 6.9만 |
|---|
| 2025.10.29 | ₩59,367 | ₩59,553 | ₩58,392 | ₩58,505 | -1.45% | 5.3만 |
|---|
| 2025.10.28 | ₩60,421 | ₩60,502 | ₩59,660 | ₩59,674 | -1.24% | 9.3만 |
|---|
| 2025.10.27 | ₩60,542 | ₩60,555 | ₩60,234 | ₩60,502 | -0.07% | 5.2만 |
|---|
| 2025.10.24 | ₩60,488 | ₩60,660 | ₩60,404 | ₩60,421 | -0.11% | 3.3만 |
|---|
| 2025.10.23 | ₩60,421 | ₩60,433 | ₩59,921 | ₩60,288 | -0.22% | 3.2만 |
|---|
| 2025.10.22 | ₩60,061 | ₩60,301 | ₩60,048 | ₩60,248 | +0.31% | 4.6만 |
|---|
| 2025.10.21 | ₩60,088 | ₩60,245 | ₩59,902 | ₩59,947 | -0.23% | 2.8만 |
|---|
| 2025.10.20 | ₩60,034 | ₩60,234 | ₩59,901 | ₩60,208 | +0.29% | 2.3만 |
|---|
| 2025.10.17 | ₩59,286 | ₩59,794 | ₩59,260 | ₩59,727 | +0.74% | 7.7만 |
|---|
| 2025.10.16 | ₩59,567 | ₩59,754 | ₩59,273 | ₩59,393 | -0.29% | 5.9만 |
|---|
| 2025.10.15 | ₩58,739 | ₩59,369 | ₩58,739 | ₩59,321 | +0.99% | 2.7만 |
|---|
| 2025.10.14 | ₩57,884 | ₩58,779 | ₩57,884 | ₩58,684 | +1.38% | 5.3만 |
|---|
| 2025.10.13 | ₩58,045 | ₩58,167 | ₩57,918 | ₩58,151 | +0.18% | 6.2만 |
|---|
| 2025.10.10 | ₩58,472 | ₩58,472 | ₩57,684 | ₩57,791 | -1.16% | 2.5만 |
|---|