시장 데이터를 불러오는 중
전체 종목
Avantis U.S Small Cap Equity ETF 과거 주가
Avantis U.S Small Cap Equity ETF · AVSC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis U.S Small Cap Equity ETF · AVSC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩93,321 | ₩93,668 | ₩93,188 | ₩93,321 | 0.00% | 20.2만 |
| 2026.10.08 | ₩92,468 | ₩93,414 | ₩92,241 | ₩93,294 | +0.89% | 31.8만 |
| 2026.10.07 | ₩93,094 | ₩93,261 | ₩92,501 | ₩92,854 | -0.26% | 20.2만 |
| 2026.10.06 | ₩94,668 | ₩94,681 | ₩93,815 | ₩93,968 | -0.74% | 11.9만 |
| 2026.10.05 | ₩93,908 | ₩94,615 | ₩93,208 | ₩94,201 | +0.31% | 13.3만 |
| 2026.10.02 | ₩94,041 | ₩94,401 | ₩93,628 | ₩93,761 | -0.30% | 12.9만 |
| 2026.10.01 | ₩92,174 | ₩93,118 | ₩91,721 | ₩92,948 | +0.84% | 18만 |
| 2026.09.30 | ₩93,028 | ₩93,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,201 |
| -0.89% |
| 10.2만 |
| 2026.09.29 | ₩92,948 | ₩93,134 | ₩92,141 | ₩92,588 | -0.39% | 12.8만 |
|---|
| 2026.09.28 | ₩93,108 | ₩93,481 | ₩92,628 | ₩92,988 | -0.13% | 17.1만 |
|---|
| 2026.09.25 | ₩93,454 | ₩93,895 | ₩93,014 | ₩93,601 | +0.16% | 17만 |
|---|
| 2026.09.24 | ₩93,148 | ₩93,401 | ₩92,614 | ₩93,201 | +0.06% | 13.4만 |
|---|
| 2026.09.23 | ₩94,228 | ₩94,281 | ₩93,308 | ₩93,308 | -0.98% | 11.9만 |
|---|
| 2026.09.22 | ₩94,761 | ₩95,201 | ₩94,315 | ₩94,521 | -0.25% | 11.9만 |
|---|
| 2026.09.21 | ₩94,401 | ₩94,461 | ₩93,951 | ₩94,108 | -0.31% | 15.7만 |
|---|
| 2026.09.18 | ₩94,148 | ₩94,148 | ₩93,428 | ₩93,868 | -0.30% | 12.8만 |
|---|
| 2026.09.17 | ₩95,135 | ₩95,135 | ₩94,321 | ₩94,361 | -0.81% | 13.3만 |
|---|
| 2026.09.16 | ₩94,681 | ₩95,207 | ₩93,306 | ₩94,175 | -0.54% | 10.1만 |
|---|
| 2026.09.15 | ₩94,948 | ₩94,948 | ₩94,455 | ₩94,641 | -0.32% | 11만 |
|---|
| 2026.09.14 | ₩95,081 | ₩95,575 | ₩94,841 | ₩95,061 | -0.02% | 12.8만 |
|---|
| 2026.09.11 | ₩95,721 | ₩95,888 | ₩95,108 | ₩95,321 | -0.42% | 9.5만 |
|---|
| 2026.09.10 | ₩95,068 | ₩95,148 | ₩94,561 | ₩94,815 | -0.27% | 12.7만 |
|---|
| 2026.09.09 | ₩96,255 | ₩96,255 | ₩95,375 | ₩95,495 | -0.79% | 10.6만 |
|---|
| 2026.09.08 | ₩97,322 | ₩97,415 | ₩96,388 | ₩96,495 | -0.85% | 10.9만 |
|---|
| 2026.09.04 | ₩96,655 | ₩97,762 | ₩96,655 | ₩97,655 | +1.03% | 10.6만 |
|---|
| 2026.09.03 | ₩97,548 | ₩97,614 | ₩96,708 | ₩97,122 | -0.44% | 8.7만 |
|---|
| 2026.09.02 | ₩96,215 | ₩97,191 | ₩96,215 | ₩96,895 | +0.71% | 10.3만 |
|---|
| 2026.09.01 | ₩96,255 | ₩96,735 | ₩95,708 | ₩95,855 | -0.42% | 8.5만 |
|---|
| 2026.08.31 | ₩97,388 | ₩97,388 | ₩96,662 | ₩96,895 | -0.51% | 14.7만 |
|---|
| 2026.08.28 | ₩98,535 | ₩98,549 | ₩97,522 | ₩97,522 | -1.03% | 11.9만 |
|---|
| 2026.08.27 | ₩98,029 | ₩98,361 | ₩97,643 | ₩98,255 | +0.23% | 12.9만 |
|---|
| 2026.08.26 | ₩98,095 | ₩98,330 | ₩97,815 | ₩98,055 | -0.04% | 8.6만 |
|---|
| 2026.08.25 | ₩98,242 | ₩98,242 | ₩97,735 | ₩97,975 | -0.27% | 10만 |
|---|
| 2026.08.24 | ₩98,362 | ₩98,462 | ₩97,866 | ₩97,975 | -0.39% | 12.3만 |
|---|
| 2026.08.21 | ₩98,549 | ₩98,549 | ₩97,868 | ₩98,469 | -0.08% | 9.3만 |
|---|
| 2026.08.20 | ₩98,242 | ₩98,269 | ₩97,562 | ₩97,788 | -0.46% | 10.9만 |
|---|
| 2026.08.19 | ₩99,429 | ₩99,605 | ₩98,642 | ₩98,735 | -0.70% | 8.5만 |
|---|
| 2026.08.18 | ₩99,589 | ₩99,589 | ₩98,562 | ₩98,562 | -1.03% | 7.5만 |
|---|
| 2026.08.17 | ₩100,176 | ₩100,176 | ₩99,635 | ₩99,855 | -0.32% | 8.5만 |
|---|
| 2026.08.14 | ₩99,842 | ₩100,416 | ₩99,789 | ₩100,349 | +0.51% | 10.1만 |
|---|
| 2026.08.13 | ₩99,882 | ₩100,242 | ₩99,682 | ₩99,975 | +0.09% | 9.2만 |
|---|
| 2026.08.12 | ₩99,429 | ₩99,615 | ₩98,789 | ₩99,455 | +0.03% | 10.1만 |
|---|
| 2026.08.11 | ₩98,855 | ₩99,402 | ₩98,855 | ₩99,082 | +0.23% | 13.4만 |
|---|
| 2026.08.10 | ₩99,042 | ₩99,189 | ₩98,509 | ₩98,629 | -0.42% | 9.7만 |
|---|
| 2026.08.07 | ₩99,055 | ₩99,429 | ₩98,695 | ₩99,215 | +0.16% | 6.9만 |
|---|
| 2026.08.06 | ₩99,122 | ₩99,589 | ₩98,362 | ₩98,442 | -0.69% | 8.2만 |
|---|
| 2026.08.05 | ₩100,216 | ₩100,216 | ₩99,042 | ₩99,042 | -1.17% | 13.9만 |
|---|
| 2026.08.04 | ₩98,602 | ₩100,162 | ₩98,322 | ₩99,989 | +1.41% | 11.8만 |
|---|
| 2026.08.03 | ₩97,202 | ₩98,442 | ₩97,118 | ₩98,282 | +1.11% | 29.6만 |
|---|
| 2026.07.31 | ₩97,028 | ₩97,028 | ₩95,443 | ₩96,468 | -0.58% | 8.5만 |
|---|
| 2026.07.30 | ₩97,082 | ₩97,082 | ₩95,775 | ₩96,628 | -0.47% | 12.2만 |
|---|
| 2026.07.29 | ₩97,468 | ₩97,615 | ₩96,188 | ₩96,215 | -1.29% | 15.4만 |
|---|
| 2026.07.28 | ₩97,108 | ₩97,708 | ₩96,975 | ₩97,484 | +0.39% | 10.2만 |
|---|
| 2026.07.27 | ₩97,108 | ₩97,434 | ₩96,348 | ₩96,775 | -0.34% | 11.5만 |
|---|
| 2026.07.24 | ₩96,482 | ₩97,160 | ₩96,162 | ₩96,402 | -0.08% | 8.3만 |
|---|
| 2026.07.23 | ₩96,415 | ₩96,642 | ₩95,708 | ₩96,228 | -0.19% | 10.9만 |
|---|
| 2026.07.22 | ₩97,455 | ₩97,562 | ₩96,748 | ₩96,975 | -0.49% | 7.1만 |
|---|
| 2026.07.21 | ₩96,975 | ₩97,574 | ₩96,548 | ₩97,455 | +0.50% | 11.7만 |
|---|
| 2026.07.20 | ₩97,722 | ₩97,722 | ₩96,388 | ₩96,402 | -1.35% | 9.3만 |
|---|
| 2026.07.17 | ₩97,122 | ₩98,069 | ₩96,922 | ₩97,202 | +0.08% | 12.7만 |
|---|
| 2026.07.16 | ₩97,122 | ₩98,349 | ₩97,122 | ₩98,069 | +0.97% | 13만 |
|---|
| 2026.07.15 | ₩96,922 | ₩97,682 | ₩96,818 | ₩97,148 | +0.23% | 10.6만 |
|---|
| 2026.07.14 | ₩97,268 | ₩97,268 | ₩96,322 | ₩96,682 | -0.60% | 9.1만 |
|---|
| 2026.07.13 | ₩96,708 | ₩97,120 | ₩96,242 | ₩96,428 | -0.29% | 16.9만 |
|---|
| 2026.07.10 | ₩96,602 | ₩96,827 | ₩96,242 | ₩96,642 | +0.04% | 17.6만 |
|---|
| 2026.07.09 | ₩95,721 | ₩96,588 | ₩95,615 | ₩96,295 | +0.60% | 8.1만 |
|---|
| 2026.07.08 | ₩95,668 | ₩95,668 | ₩94,641 | ₩95,188 | -0.50% | 10.4만 |
|---|
| 2026.07.07 | ₩96,975 | ₩97,122 | ₩96,082 | ₩96,282 | -0.72% | 10만 |
|---|
| 2026.07.06 | ₩96,948 | ₩97,482 | ₩96,828 | ₩97,042 | +0.10% | 13.8만 |
|---|
| 2026.07.02 | ₩98,029 | ₩98,269 | ₩96,148 | ₩96,855 | -1.20% | 12.3만 |
|---|
| 2026.07.01 | ₩97,682 | ₩98,669 | ₩97,482 | ₩97,615 | -0.07% | 19.3만 |
|---|
| 2026.06.30 | ₩97,282 | ₩97,966 | ₩97,048 | ₩97,802 | +0.53% | 11.4만 |
|---|
| 2026.06.29 | ₩97,575 | ₩97,575 | ₩96,508 | ₩97,375 | -0.21% | 17만 |
|---|
| 2026.06.26 | ₩96,215 | ₩97,482 | ₩96,202 | ₩97,482 | +1.32% | 12.1만 |
|---|
| 2026.06.25 | ₩96,095 | ₩97,028 | ₩95,907 | ₩96,388 | +0.31% | 15만 |
|---|
| 2026.06.24 | ₩94,668 | ₩96,082 | ₩94,668 | ₩95,588 | +0.97% | 8.7만 |
|---|
| 2026.06.23 | ₩94,015 | ₩94,907 | ₩93,868 | ₩94,468 | +0.48% | 12.7만 |
|---|
| 2026.06.22 | ₩94,775 | ₩95,121 | ₩94,431 | ₩94,615 | -0.17% | 14.3만 |
|---|
| 2026.06.18 | ₩93,868 | ₩94,655 | ₩93,735 | ₩94,615 | +0.80% | 11만 |
|---|
| 2026.06.17 | ₩94,148 | ₩94,935 | ₩92,854 | ₩93,161 | -1.05% | 35.4만 |
|---|
| 2026.06.16 | ₩95,201 | ₩95,388 | ₩93,975 | ₩94,095 | -1.16% | 24만 |
|---|
| 2026.06.15 | ₩95,868 | ₩95,868 | ₩94,441 | ₩94,575 | -1.35% | 9.1만 |
|---|
| 2026.06.12 | ₩94,228 | ₩95,596 | ₩94,001 | ₩94,975 | +0.79% | 9.9만 |
|---|
| 2026.06.11 | ₩92,681 | ₩94,041 | ₩92,321 | ₩94,028 | +1.45% | 14.9만 |
|---|
| 2026.06.10 | ₩92,508 | ₩93,628 | ₩92,041 | ₩92,054 | -0.49% | 17.8만 |
|---|
| 2026.06.09 | ₩92,214 | ₩93,589 | ₩90,894 | ₩92,454 | +0.26% | 16만 |
|---|
| 2026.06.08 | ₩92,068 | ₩92,461 | ₩91,694 | ₩91,841 | -0.25% | 9.6만 |
|---|
| 2026.06.05 | ₩92,214 | ₩92,308 | ₩90,854 | ₩91,121 | -1.19% | 12.1만 |
|---|
| 2026.06.04 | ₩91,721 | ₩92,880 | ₩91,688 | ₩92,748 | +1.12% | 11.4만 |
|---|
| 2026.06.03 | ₩92,108 | ₩92,108 | ₩91,201 | ₩91,401 | -0.77% | 13.9만 |
|---|
| 2026.06.02 | ₩91,588 | ₩92,761 | ₩91,588 | ₩92,628 | +1.14% | 10.8만 |
|---|
| 2026.06.01 | ₩91,347 | ₩91,933 | ₩90,814 | ₩91,828 | +0.53% | 12.3만 |
|---|
| 2026.05.29 | ₩92,428 | ₩92,428 | ₩91,694 | ₩91,841 | -0.63% | 8.1만 |
|---|
| 2026.05.28 | ₩91,881 | ₩92,508 | ₩91,508 | ₩92,468 | +0.64% | 14.3만 |
|---|
| 2026.05.27 | ₩92,414 | ₩92,908 | ₩92,094 | ₩92,174 | -0.26% | 14.8만 |
|---|
| 2026.05.26 | ₩91,174 | ₩92,308 | ₩91,174 | ₩92,134 | +1.05% | 12.2만 |
|---|
| 2026.05.22 | ₩90,494 | ₩91,061 | ₩90,234 | ₩90,801 | +0.34% | 11.2만 |
|---|
| 2026.05.21 | ₩89,214 | ₩90,387 | ₩88,667 | ₩90,107 | +1.00% | 16.4만 |
|---|
| 2026.05.20 | ₩88,347 | ₩89,841 | ₩88,040 | ₩89,814 | +1.66% | 14.8만 |
|---|
| 2026.05.19 | ₩88,640 | ₩88,640 | ₩87,694 | ₩88,054 | -0.66% | 20.2만 |
|---|
| 2026.05.18 | ₩88,707 | ₩89,467 | ₩88,587 | ₩88,947 | +0.27% | 15만 |
|---|
| 2026.05.15 | ₩88,974 | ₩89,043 | ₩88,347 | ₩88,534 | -0.49% | 9.9만 |
|---|
| 2026.05.14 | ₩90,054 | ₩90,447 | ₩89,721 | ₩89,934 | -0.13% | 8.3만 |
|---|
| 2026.05.13 | ₩90,054 | ₩90,054 | ₩89,094 | ₩89,534 | -0.58% | 14.4만 |
|---|
| 2026.05.12 | ₩90,747 | ₩90,747 | ₩89,067 | ₩89,827 | -1.01% | 17.5만 |
|---|
| 2026.05.11 | ₩91,628 | ₩91,628 | ₩90,627 | ₩90,734 | -0.98% | 12.2만 |
|---|
| 2026.05.08 | ₩91,361 | ₩91,614 | ₩90,773 | ₩91,394 | +0.04% | 17만 |
|---|
| 2026.05.07 | ₩92,108 | ₩92,108 | ₩90,734 | ₩90,854 | -1.36% | 15.6만 |
|---|
| 2026.05.06 | ₩92,054 | ₩92,121 | ₩91,508 | ₩91,881 | -0.19% | 15.2만 |
|---|
| 2026.05.05 | ₩90,521 | ₩91,621 | ₩90,521 | ₩91,387 | +0.96% | 12.8만 |
|---|
| 2026.05.04 | ₩90,654 | ₩91,174 | ₩89,721 | ₩90,094 | -0.62% | 13.5만 |
|---|
| 2026.05.01 | ₩91,067 | ₩91,134 | ₩90,221 | ₩91,001 | -0.07% | 14.1만 |
|---|
| 2026.04.30 | ₩89,334 | ₩90,921 | ₩89,174 | ₩90,801 | +1.64% | 11만 |
|---|
| 2026.04.29 | ₩90,307 | ₩90,307 | ₩88,920 | ₩89,361 | -1.05% | 12.5만 |
|---|
| 2026.04.28 | ₩90,894 | ₩90,987 | ₩90,161 | ₩90,374 | -0.57% | 8.5만 |
|---|
| 2026.04.27 | ₩90,667 | ₩91,161 | ₩90,587 | ₩90,774 | +0.12% | 13.2만 |
|---|
| 2026.04.24 | ₩90,254 | ₩90,587 | ₩89,561 | ₩90,401 | +0.16% | 6.8만 |
|---|
| 2026.04.23 | ₩90,054 | ₩90,561 | ₩89,214 | ₩90,041 | -0.01% | 10.5만 |
|---|
| 2026.04.22 | ₩90,707 | ₩90,707 | ₩89,761 | ₩90,134 | -0.63% | 7.5만 |
|---|
| 2026.04.21 | ₩90,654 | ₩91,414 | ₩89,654 | ₩89,867 | -0.87% | 10.3만 |
|---|
| 2026.04.20 | ₩90,081 | ₩90,774 | ₩89,774 | ₩90,614 | +0.59% | 10.5만 |
|---|
| 2026.04.17 | ₩89,401 | ₩90,974 | ₩89,374 | ₩90,174 | +0.87% | 12.4만 |
|---|
| 2026.04.16 | ₩88,240 | ₩88,534 | ₩88,027 | ₩88,440 | +0.23% | 8.8만 |
|---|
| 2026.04.15 | ₩88,334 | ₩88,334 | ₩87,779 | ₩88,254 | -0.09% | 6.8만 |
|---|
| 2026.04.14 | ₩88,360 | ₩88,714 | ₩87,874 | ₩88,320 | -0.05% | 11.8만 |
|---|
| 2026.04.13 | ₩87,000 | ₩88,014 | ₩86,767 | ₩87,987 | +1.13% | 10.4만 |
|---|
| 2026.04.10 | ₩87,614 | ₩87,719 | ₩86,833 | ₩87,107 | -0.58% | 7.3만 |
|---|
| 2026.04.09 | ₩86,427 | ₩87,774 | ₩86,427 | ₩87,560 | +1.31% | 8.7만 |
|---|
| 2026.04.08 | ₩86,960 | ₩87,214 | ₩86,347 | ₩86,880 | -0.09% | 7.3만 |
|---|
| 2026.04.07 | ₩84,333 | ₩84,760 | ₩83,893 | ₩84,760 | +0.51% | 7.6만 |
|---|
| 2026.04.06 | ₩83,880 | ₩84,640 | ₩83,613 | ₩84,520 | +0.76% | 13.3만 |
|---|
| 2026.04.02 | ₩82,346 | ₩84,262 | ₩82,266 | ₩84,002 | +2.01% | 8.6만 |
|---|
| 2026.04.01 | ₩83,613 | ₩84,386 | ₩83,520 | ₩83,613 | 0.00% | 16.2만 |
|---|
| 2026.03.31 | ₩81,813 | ₩83,146 | ₩81,719 | ₩83,080 | +1.55% | 7.8만 |
|---|
| 2026.03.30 | ₩82,453 | ₩82,453 | ₩80,733 | ₩80,973 | -1.80% | 16.3만 |
|---|
| 2026.03.27 | ₩82,513 | ₩82,666 | ₩81,546 | ₩81,826 | -0.83% | 12.4만 |
|---|
| 2026.03.26 | ₩83,173 | ₩83,973 | ₩82,759 | ₩82,960 | -0.26% | 11.7만 |
|---|
| 2026.03.25 | ₩83,746 | ₩83,800 | ₩82,869 | ₩83,693 | -0.06% | 20.7만 |
|---|
| 2026.03.24 | ₩81,319 | ₩83,293 | ₩81,319 | ₩82,880 | +1.92% | 15.9만 |
|---|
| 2026.03.23 | ₩81,706 | ₩82,960 | ₩81,377 | ₩81,973 | +0.33% | 11.9만 |
|---|
| 2026.03.20 | ₩81,173 | ₩81,415 | ₩79,599 | ₩80,132 | -1.28% | 21.9만 |
|---|
| 2026.03.19 | ₩80,106 | ₩82,199 | ₩80,106 | ₩81,439 | +1.66% | 36.6만 |
|---|
| 2026.03.18 | ₩81,546 | ₩81,979 | ₩81,013 | ₩81,026 | -0.64% | 11.1만 |
|---|
| 2026.03.17 | ₩82,106 | ₩82,599 | ₩81,879 | ₩82,119 | +0.02% | 24.4만 |
|---|
| 2026.03.16 | ₩81,906 | ₩82,226 | ₩81,491 | ₩81,519 | -0.47% | 7.3만 |
|---|
| 2026.03.13 | ₩81,826 | ₩81,939 | ₩80,706 | ₩80,986 | -1.03% | 11.1만 |
|---|
| 2026.03.12 | ₩81,733 | ₩81,822 | ₩81,013 | ₩81,199 | -0.65% | 16.8만 |
|---|
| 2026.03.11 | ₩82,493 | ₩82,920 | ₩81,986 | ₩82,706 | +0.26% | 7.6만 |
|---|
| 2026.03.10 | ₩82,893 | ₩84,093 | ₩82,493 | ₩82,746 | -0.18% | 9.2만 |
|---|
| 2026.03.09 | ₩81,853 | ₩83,296 | ₩80,412 | ₩83,146 | +1.58% | 14.4만 |
|---|
| 2026.03.06 | ₩83,066 | ₩83,173 | ₩82,473 | ₩82,960 | -0.13% | 15.3만 |
|---|
| 2026.03.05 | ₩85,387 | ₩85,627 | ₩83,926 | ₩84,666 | -0.84% | 36.8만 |
|---|
| 2026.03.04 | ₩85,920 | ₩86,529 | ₩85,267 | ₩86,133 | +0.25% | 6.3만 |
|---|
| 2026.03.03 | ₩84,213 | ₩85,877 | ₩83,480 | ₩85,400 | +1.41% | 14.1만 |
|---|
| 2026.03.02 | ₩84,893 | ₩86,451 | ₩84,793 | ₩86,267 | +1.62% | 13.4만 |
|---|
| 2026.02.27 | ₩85,987 | ₩85,987 | ₩85,007 | ₩85,573 | -0.48% | 17.5만 |
|---|
| 2026.02.26 | ₩86,693 | ₩86,907 | ₩85,800 | ₩86,867 | +0.20% | 10.9만 |
|---|
| 2026.02.25 | ₩86,373 | ₩86,480 | ₩85,480 | ₩86,427 | +0.06% | 8.7만 |
|---|
| 2026.02.24 | ₩85,053 | ₩86,164 | ₩85,053 | ₩85,913 | +1.01% | 11.9만 |
|---|
| 2026.02.23 | ₩86,573 | ₩86,641 | ₩84,430 | ₩85,053 | -1.76% | 16.6만 |
|---|
| 2026.02.20 | ₩86,120 | ₩87,187 | ₩86,044 | ₩86,960 | +0.98% | 8.6만 |
|---|
| 2026.02.19 | ₩86,200 | ₩86,653 | ₩85,787 | ₩86,653 | +0.53% | 10.7만 |
|---|
| 2026.02.18 | ₩86,440 | ₩87,414 | ₩86,253 | ₩86,653 | +0.25% | 8.4만 |
|---|
| 2026.02.17 | ₩86,440 | ₩86,840 | ₩85,333 | ₩86,293 | -0.17% | 11.3만 |
|---|
| 2026.02.13 | ₩85,667 | ₩86,960 | ₩85,189 | ₩86,440 | +0.90% | 10.8만 |
|---|
| 2026.02.12 | ₩87,507 | ₩87,760 | ₩84,733 | ₩85,373 | -2.44% | 10만 |
|---|
| 2026.02.11 | ₩87,734 | ₩87,920 | ₩86,347 | ₩86,907 | -0.94% | 8.5만 |
|---|
| 2026.02.10 | ₩87,147 | ₩87,587 | ₩86,920 | ₩87,013 | -0.15% | 11.8만 |
|---|
| 2026.02.09 | ₩87,040 | ₩87,347 | ₩86,227 | ₩87,120 | +0.09% | 10.4만 |
|---|
| 2026.02.06 | ₩85,547 | ₩87,267 | ₩85,547 | ₩87,040 | +1.75% | 7.6만 |
|---|
| 2026.02.05 | ₩85,107 | ₩85,568 | ₩84,253 | ₩84,533 | -0.67% | 20만 |
|---|
| 2026.02.04 | ₩85,547 | ₩86,133 | ₩84,720 | ₩85,413 | -0.16% | 41.6만 |
|---|
| 2026.02.03 | ₩84,933 | ₩85,713 | ₩83,933 | ₩84,946 | +0.02% | 10.1만 |
|---|
| 2026.02.02 | ₩83,013 | ₩85,080 | ₩83,013 | ₩84,626 | +1.94% | 25.1만 |
|---|
| 2026.01.30 | ₩83,786 | ₩83,849 | ₩82,848 | ₩83,573 | -0.25% | 7.8만 |
|---|
| 2026.01.29 | ₩83,626 | ₩84,066 | ₩83,053 | ₩83,960 | +0.40% | 13만 |
|---|
| 2026.01.28 | ₩84,266 | ₩84,266 | ₩83,200 | ₩83,333 | -1.11% | 9.2만 |
|---|
| 2026.01.27 | ₩83,866 | ₩84,133 | ₩83,586 | ₩83,986 | +0.14% | 9.3만 |
|---|
| 2026.01.26 | ₩84,333 | ₩84,413 | ₩83,546 | ₩83,933 | -0.47% | 10.5만 |
|---|
| 2026.01.23 | ₩85,720 | ₩85,720 | ₩83,906 | ₩84,013 | -1.99% | 8.2만 |
|---|
| 2026.01.22 | ₩85,480 | ₩86,425 | ₩85,480 | ₩85,720 | +0.28% | 9.3만 |
|---|
| 2026.01.21 | ₩83,480 | ₩85,280 | ₩83,480 | ₩85,093 | +1.93% | 8.5만 |
|---|
| 2026.01.20 | ₩82,533 | ₩83,380 | ₩82,533 | ₩82,799 | +0.32% | 8.2만 |
|---|
| 2026.01.16 | ₩84,640 | ₩84,640 | ₩83,773 | ₩83,933 | -0.84% | 12.8만 |
|---|
| 2026.01.15 | ₩83,680 | ₩84,678 | ₩83,506 | ₩84,413 | +0.88% | 8만 |
|---|
| 2026.01.14 | ₩82,759 | ₩83,506 | ₩82,653 | ₩83,453 | +0.84% | 13.6만 |
|---|
| 2026.01.13 | ₩82,986 | ₩83,133 | ₩82,466 | ₩82,786 | -0.24% | 14.5만 |
|---|
| 2026.01.12 | ₩82,306 | ₩82,866 | ₩81,959 | ₩82,759 | +0.55% | 18.8만 |
|---|
| 2026.01.09 | ₩82,133 | ₩82,731 | ₩81,573 | ₩82,506 | +0.45% | 23.6만 |
|---|
| 2026.01.08 | ₩80,359 | ₩82,199 | ₩80,359 | ₩82,053 | +2.11% | 18.7만 |
|---|
| 2026.01.07 | ₩81,319 | ₩81,413 | ₩80,482 | ₩80,839 | -0.59% | 24.1만 |
|---|
| 2026.01.06 | ₩80,012 | ₩81,199 | ₩79,671 | ₩81,186 | +1.47% | 15.6만 |
|---|
| 2026.01.05 | ₩79,186 | ₩80,479 | ₩78,924 | ₩80,066 | +1.11% | 9.8만 |
|---|
| 2026.01.02 | ₩78,719 | ₩78,852 | ₩77,905 | ₩78,646 | -0.09% | 19.1만 |
|---|
| 2025.12.31 | ₩78,746 | ₩78,819 | ₩78,252 | ₩78,332 | -0.52% | 8.2만 |
|---|
| 2025.12.30 | ₩79,399 | ₩79,399 | ₩78,919 | ₩78,946 | -0.57% | 18.2만 |
|---|
| 2025.12.29 | ₩79,666 | ₩79,706 | ₩79,226 | ₩79,279 | -0.49% | 7.7만 |
|---|
| 2025.12.26 | ₩79,852 | ₩79,852 | ₩79,468 | ₩79,852 | 0.00% | 5.3만 |
|---|
| 2025.12.24 | ₩79,586 | ₩80,039 | ₩79,586 | ₩80,012 | +0.54% | 5.3만 |
|---|
| 2025.12.23 | ₩79,799 | ₩79,891 | ₩79,532 | ₩79,692 | -0.13% | 7만 |
|---|
| 2025.12.22 | ₩79,919 | ₩80,652 | ₩79,919 | ₩80,172 | +0.32% | 12.9만 |
|---|
| 2025.12.19 | ₩79,772 | ₩79,972 | ₩79,360 | ₩79,626 | -0.18% | 13.2만 |
|---|
| 2025.12.18 | ₩80,052 | ₩80,292 | ₩79,546 | ₩79,692 | -0.45% | 17.8만 |
|---|
| 2025.12.17 | ₩79,706 | ₩80,475 | ₩79,172 | ₩79,239 | -0.59% | 7.9만 |
|---|
| 2025.12.16 | ₩79,759 | ₩80,183 | ₩79,312 | ₩79,706 | -0.07% | 8.9만 |
|---|
| 2025.12.15 | ₩81,239 | ₩81,239 | ₩80,146 | ₩80,332 | -1.12% | 6.2만 |
|---|
| 2025.12.12 | ₩81,653 | ₩81,653 | ₩80,452 | ₩80,559 | -1.34% | 7.3만 |
|---|
| 2025.12.11 | ₩80,492 | ₩81,573 | ₩80,492 | ₩81,386 | +1.11% | 7.8만 |
|---|
| 2025.12.10 | ₩79,159 | ₩81,193 | ₩79,159 | ₩80,612 | +1.84% | 12.2만 |
|---|
| 2025.12.09 | ₩78,892 | ₩79,599 | ₩78,892 | ₩79,172 | +0.35% | 6.1만 |
|---|
| 2025.12.08 | ₩79,492 | ₩79,492 | ₩78,832 | ₩78,932 | -0.70% | 5.9만 |
|---|
| 2025.12.05 | ₩79,199 | ₩79,490 | ₩78,870 | ₩78,932 | -0.34% | 6.6만 |
|---|
| 2025.12.04 | ₩78,786 | ₩79,346 | ₩78,492 | ₩79,066 | +0.36% | 9.7만 |
|---|
| 2025.12.03 | ₩77,785 | ₩78,932 | ₩77,785 | ₩78,772 | +1.27% | 9.3만 |
|---|
| 2025.12.02 | ₩77,879 | ₩77,879 | ₩77,319 | ₩77,425 | -0.58% | 7.1만 |
|---|
| 2025.12.01 | ₩77,145 | ₩78,119 | ₩77,145 | ₩77,599 | +0.59% | 9.5만 |
|---|
| 2025.11.28 | ₩77,932 | ₩78,092 | ₩77,813 | ₩77,985 | +0.07% | 5.1만 |
|---|
| 2025.11.26 | ₩77,252 | ₩78,332 | ₩77,252 | ₩77,905 | +0.85% | 6.4만 |
|---|
| 2025.11.25 | ₩75,745 | ₩77,639 | ₩75,745 | ₩77,492 | +2.31% | 8.9만 |
|---|
| 2025.11.24 | ₩74,665 | ₩75,718 | ₩74,592 | ₩75,572 | +1.21% | 9.9만 |
|---|
| 2025.11.21 | ₩72,531 | ₩75,018 | ₩72,478 | ₩74,572 | +2.81% | 16.6만 |
|---|
| 2025.11.20 | ₩74,625 | ₩74,958 | ₩72,425 | ₩72,425 | -2.95% | 7.6만 |
|---|
| 2025.11.19 | ₩73,438 | ₩73,958 | ₩73,061 | ₩73,365 | -0.10% | 11.4만 |
|---|
| 2025.11.18 | ₩72,958 | ₩74,011 | ₩72,958 | ₩73,718 | +1.04% | 14.3만 |
|---|
| 2025.11.17 | ₩74,892 | ₩75,052 | ₩73,305 | ₩73,465 | -1.91% | 8.7만 |
|---|
| 2025.11.14 | ₩74,198 | ₩75,252 | ₩74,198 | ₩75,132 | +1.26% | 5.8만 |
|---|
| 2025.11.13 | ₩76,145 | ₩76,399 | ₩74,774 | ₩75,158 | -1.30% | 9.1만 |
|---|
| 2025.11.12 | ₩76,759 | ₩77,305 | ₩76,559 | ₩76,559 | -0.26% | 5.1만 |
|---|
| 2025.11.11 | ₩75,998 | ₩76,652 | ₩75,938 | ₩76,572 | +0.75% | 6.5만 |
|---|
| 2025.11.10 | ₩76,252 | ₩76,465 | ₩75,545 | ₩76,105 | -0.19% | 8만 |
|---|
| 2025.11.07 | ₩74,545 | ₩75,305 | ₩74,265 | ₩75,265 | +0.97% | 7.9만 |
|---|
| 2025.11.06 | ₩76,372 | ₩76,372 | ₩75,054 | ₩75,092 | -1.68% | 7만 |
|---|
| 2025.11.05 | ₩75,492 | ₩76,492 | ₩75,278 | ₩76,304 | +1.08% | 8.6만 |
|---|
| 2025.11.04 | ₩75,158 | ₩76,118 | ₩75,158 | ₩75,265 | +0.14% | 8.3만 |
|---|
| 2025.11.03 | ₩76,385 | ₩76,385 | ₩75,358 | ₩76,252 | -0.17% | 8.5만 |
|---|
| 2025.10.31 | ₩76,265 | ₩76,492 | ₩75,745 | ₩76,338 | +0.10% | 9.4만 |
|---|
| 2025.10.30 | ₩76,265 | ₩77,172 | ₩76,198 | ₩76,225 | -0.05% | 6.4만 |
|---|
| 2025.10.29 | ₩77,839 | ₩78,264 | ₩76,225 | ₩76,705 | -1.46% | 16.2만 |
|---|
| 2025.10.28 | ₩77,985 | ₩78,212 | ₩77,545 | ₩77,759 | -0.29% | 10.9만 |
|---|
| 2025.10.27 | ₩79,172 | ₩79,172 | ₩78,105 | ₩78,225 | -1.20% | 10만 |
|---|
| 2025.10.24 | ₩78,626 | ₩78,799 | ₩78,319 | ₩78,492 | -0.17% | 19.8만 |
|---|
| 2025.10.23 | ₩77,065 | ₩77,799 | ₩76,865 | ₩77,612 | +0.71% | 9.5만 |
|---|
| 2025.10.22 | ₩77,212 | ₩77,336 | ₩76,161 | ₩76,799 | -0.54% | 10.3만 |
|---|
| 2025.10.21 | ₩76,972 | ₩77,639 | ₩76,879 | ₩77,359 | +0.50% | 11.1만 |
|---|
| 2025.10.20 | ₩76,465 | ₩77,292 | ₩76,375 | ₩77,185 | +0.94% | 3.1만 |
|---|
| 2025.10.17 | ₩75,532 | ₩76,065 | ₩75,185 | ₩75,585 | +0.07% | 10.6만 |
|---|
| 2025.10.16 | ₩77,625 | ₩77,625 | ₩75,452 | ₩75,785 | -2.37% | 9.4만 |
|---|
| 2025.10.15 | ₩77,359 | ₩77,759 | ₩76,439 | ₩77,279 | -0.10% | 5.1만 |
|---|
| 2025.10.14 | ₩74,198 | ₩76,985 | ₩74,198 | ₩76,652 | +3.31% | 6.5만 |
|---|
| 2025.10.13 | ₩74,918 | ₩75,305 | ₩74,445 | ₩75,198 | +0.37% | 7.1만 |
|---|
| 2025.10.10 | ₩76,412 | ₩76,585 | ₩73,625 | ₩73,665 | -3.60% | 7.2만 |
|---|