시장 데이터를 불러오는 중
전체 종목
Avantis Responsible International Equity ETF 과거 주가
Avantis Responsible International Equity ETF · AVSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis Responsible International Equity ETF · AVSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩104,951 | ₩105,365 | ₩104,711 | ₩105,298 | +0.33% | 2.5만 |
| 2026.10.08 | ₩104,471 | ₩104,658 | ₩103,884 | ₩104,658 | +0.18% | 1.1만 |
| 2026.10.07 | ₩105,152 | ₩105,298 | ₩104,805 | ₩105,138 | -0.01% | 2.1만 |
| 2026.10.06 | ₩106,726 | ₩106,900 | ₩106,513 | ₩106,540 | -0.18% | 2.1만 |
| 2026.10.05 | ₩105,779 | ₩106,353 | ₩105,392 | ₩106,169 | +0.37% | 1.9만 |
| 2026.10.02 | ₩105,672 | ₩106,266 | ₩105,365 | ₩106,166 | +0.47% | 3.3만 |
| 2026.10.01 | ₩105,806 | ₩105,806 | ₩104,691 | ₩105,125 | -0.64% | 1.6만 |
| 2026.09.30 | ₩107,000 | ₩107,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,313 |
| -0.64% |
| 2.3만 |
| 2026.09.29 | ₩107,060 | ₩107,060 | ₩106,326 | ₩106,951 | -0.10% | 1.8만 |
|---|
| 2026.09.28 | ₩107,434 | ₩107,741 | ₩106,806 | ₩107,408 | -0.02% | 3.1만 |
|---|
| 2026.09.25 | ₩107,674 | ₩108,061 | ₩107,213 | ₩108,021 | +0.32% | 3.1만 |
|---|
| 2026.09.24 | ₩106,766 | ₩107,020 | ₩106,166 | ₩106,913 | +0.14% | 2만 |
|---|
| 2026.09.23 | ₩107,834 | ₩107,834 | ₩107,000 | ₩107,193 | -0.59% | 5.6만 |
|---|
| 2026.09.22 | ₩109,022 | ₩109,235 | ₩108,408 | ₩109,035 | +0.01% | 4.5천 |
|---|
| 2026.09.21 | ₩108,441 | ₩108,888 | ₩108,381 | ₩108,766 | +0.30% | 9.4천 |
|---|
| 2026.09.18 | ₩107,714 | ₩107,714 | ₩107,047 | ₩107,634 | -0.07% | 8.8천 |
|---|
| 2026.09.17 | ₩108,702 | ₩108,928 | ₩108,508 | ₩108,623 | -0.07% | 1.7만 |
|---|
| 2026.09.16 | ₩108,021 | ₩108,515 | ₩106,740 | ₩107,383 | -0.59% | 6.2천 |
|---|
| 2026.09.15 | ₩107,941 | ₩107,941 | ₩107,380 | ₩107,678 | -0.24% | 6.1천 |
|---|
| 2026.09.14 | ₩108,048 | ₩108,540 | ₩107,968 | ₩108,217 | +0.16% | 8.8천 |
|---|
| 2026.09.11 | ₩109,209 | ₩109,289 | ₩109,022 | ₩109,075 | -0.12% | 5천 |
|---|
| 2026.09.10 | ₩108,181 | ₩108,421 | ₩107,821 | ₩107,927 | -0.23% | 1.9만 |
|---|
| 2026.09.09 | ₩109,349 | ₩109,349 | ₩108,754 | ₩108,754 | -0.54% | 1.7만 |
|---|
| 2026.09.08 | ₩110,583 | ₩110,583 | ₩109,969 | ₩109,969 | -0.56% | 1.6만 |
|---|
| 2026.09.04 | ₩110,864 | ₩111,504 | ₩110,864 | ₩111,357 | +0.45% | 1만 |
|---|
| 2026.09.03 | ₩110,643 | ₩111,371 | ₩110,643 | ₩111,264 | +0.56% | 17.1만 |
|---|
| 2026.09.02 | ₩109,381 | ₩109,610 | ₩109,295 | ₩109,610 | +0.21% | 1.1만 |
|---|
| 2026.09.01 | ₩109,574 | ₩109,849 | ₩108,662 | ₩108,948 | -0.57% | 2.4만 |
|---|
| 2026.08.31 | ₩110,570 | ₩110,570 | ₩110,096 | ₩110,263 | -0.28% | 1.1만 |
|---|
| 2026.08.28 | ₩111,277 | ₩111,304 | ₩110,290 | ₩110,483 | -0.71% | 1.1만 |
|---|
| 2026.08.27 | ₩110,730 | ₩111,050 | ₩110,543 | ₩111,050 | +0.29% | 8.4천 |
|---|
| 2026.08.26 | ₩111,704 | ₩111,704 | ₩111,130 | ₩111,237 | -0.42% | 7천 |
|---|
| 2026.08.25 | ₩111,070 | ₩111,678 | ₩111,070 | ₩111,678 | +0.55% | 1.3만 |
|---|
| 2026.08.24 | ₩110,610 | ₩110,650 | ₩110,383 | ₩110,547 | -0.06% | 8.8천 |
|---|
| 2026.08.21 | ₩110,757 | ₩110,890 | ₩110,610 | ₩110,762 | +0.00% | 2만 |
|---|
| 2026.08.20 | ₩109,903 | ₩110,183 | ₩109,616 | ₩109,817 | -0.08% | 1.7만 |
|---|
| 2026.08.19 | ₩110,503 | ₩110,717 | ₩110,290 | ₩110,717 | +0.19% | 84.8만 |
|---|
| 2026.08.18 | ₩110,677 | ₩110,757 | ₩110,032 | ₩110,032 | -0.58% | 12만 |
|---|
| 2026.08.17 | ₩111,731 | ₩111,731 | ₩111,277 | ₩111,315 | -0.37% | 4.3천 |
|---|
| 2026.08.14 | ₩111,978 | ₩111,978 | ₩111,544 | ₩111,658 | -0.29% | 2.1천 |
|---|
| 2026.08.13 | ₩111,698 | ₩111,698 | ₩111,598 | ₩111,631 | -0.06% | 1천 |
|---|
| 2026.08.12 | ₩111,864 | ₩111,864 | ₩111,364 | ₩111,388 | -0.43% | 5.2천 |
|---|
| 2026.08.11 | ₩111,476 | ₩111,476 | ₩110,857 | ₩110,904 | -0.51% | 2.5천 |
|---|
| 2026.08.10 | ₩111,357 | ₩111,357 | ₩110,957 | ₩110,976 | -0.34% | 3.7천 |
|---|
| 2026.08.07 | ₩111,818 | ₩111,818 | ₩111,424 | ₩111,720 | -0.09% | 2.5천 |
|---|
| 2026.08.06 | ₩110,957 | ₩110,957 | ₩110,510 | ₩110,531 | -0.38% | 1.1만 |
|---|
| 2026.08.05 | ₩110,937 | ₩111,277 | ₩110,697 | ₩110,862 | -0.07% | 1.2만 |
|---|
| 2026.08.04 | ₩109,702 | ₩110,316 | ₩109,644 | ₩110,256 | +0.50% | 6.2천 |
|---|
| 2026.08.03 | ₩108,448 | ₩108,888 | ₩108,435 | ₩108,795 | +0.32% | 1.7만 |
|---|
| 2026.07.31 | ₩107,847 | ₩108,528 | ₩107,807 | ₩108,344 | +0.46% | 5.5천 |
|---|
| 2026.07.30 | ₩107,794 | ₩109,075 | ₩107,794 | ₩109,015 | +1.13% | 1.5만 |
|---|
| 2026.07.29 | ₩106,849 | ₩107,847 | ₩106,046 | ₩106,418 | -0.40% | 2.5만 |
|---|
| 2026.07.28 | ₩106,606 | ₩107,366 | ₩106,439 | ₩107,153 | +0.51% | 4.7천 |
|---|
| 2026.07.27 | ₩107,274 | ₩107,440 | ₩106,622 | ₩106,987 | -0.27% | 4.5천 |
|---|
| 2026.07.24 | ₩106,193 | ₩106,693 | ₩106,156 | ₩106,179 | -0.01% | 5.8천 |
|---|
| 2026.07.23 | ₩106,046 | ₩106,046 | ₩105,432 | ₩105,525 | -0.49% | 1.2만 |
|---|
| 2026.07.22 | ₩107,287 | ₩107,500 | ₩107,073 | ₩107,165 | -0.11% | 4.4천 |
|---|
| 2026.07.21 | ₩106,179 | ₩106,940 | ₩106,006 | ₩106,907 | +0.69% | 1.6만 |
|---|
| 2026.07.20 | ₩106,139 | ₩106,139 | ₩105,178 | ₩105,258 | -0.83% | 70.6만 |
|---|
| 2026.07.17 | ₩105,899 | ₩106,406 | ₩105,499 | ₩106,233 | +0.32% | 68.6만 |
|---|
| 2026.07.16 | ₩106,880 | ₩107,440 | ₩106,880 | ₩107,064 | +0.17% | 4.6천 |
|---|
| 2026.07.15 | ₩107,580 | ₩107,847 | ₩106,860 | ₩107,659 | +0.07% | 69.3만 |
|---|
| 2026.07.14 | ₩107,781 | ₩107,834 | ₩107,103 | ₩107,144 | -0.59% | 7.6천 |
|---|
| 2026.07.13 | ₩106,967 | ₩107,007 | ₩106,259 | ₩106,379 | -0.55% | 1.1만 |
|---|
| 2026.07.10 | ₩107,300 | ₩107,540 | ₩107,140 | ₩107,443 | +0.13% | 4.7천 |
|---|
| 2026.07.09 | ₩106,513 | ₩106,927 | ₩106,513 | ₩106,927 | +0.39% | 3.5천 |
|---|
| 2026.07.08 | ₩106,179 | ₩106,179 | ₩105,113 | ₩106,144 | -0.03% | 4.1천 |
|---|
| 2026.07.07 | ₩108,101 | ₩108,101 | ₩107,027 | ₩107,125 | -0.90% | 9천 |
|---|
| 2026.07.06 | ₩108,261 | ₩108,595 | ₩108,088 | ₩108,581 | +0.30% | 8.1천 |
|---|
| 2026.07.02 | ₩108,188 | ₩108,188 | ₩106,887 | ₩107,416 | -0.71% | 5.8천 |
|---|
| 2026.07.01 | ₩106,099 | ₩106,473 | ₩106,099 | ₩106,275 | +0.17% | 7.4천 |
|---|
| 2026.06.30 | ₩106,246 | ₩106,700 | ₩106,246 | ₩106,612 | +0.34% | 4.8천 |
|---|
| 2026.06.29 | ₩106,166 | ₩106,353 | ₩105,512 | ₩106,293 | +0.12% | 6천 |
|---|
| 2026.06.26 | ₩105,792 | ₩106,219 | ₩105,499 | ₩105,675 | -0.11% | 3.5천 |
|---|
| 2026.06.25 | ₩106,646 | ₩106,646 | ₩106,112 | ₩106,193 | -0.43% | 6.7천 |
|---|
| 2026.06.24 | ₩105,085 | ₩105,438 | ₩104,831 | ₩105,205 | +0.11% | 1.3만 |
|---|
| 2026.06.23 | ₩105,485 | ₩105,952 | ₩105,378 | ₩105,485 | 0.00% | 5.6천 |
|---|
| 2026.06.22 | ₩107,460 | ₩107,601 | ₩107,400 | ₩107,403 | -0.05% | 6.1천 |
|---|
| 2026.06.18 | ₩107,714 | ₩107,714 | ₩107,167 | ₩107,400 | -0.29% | 7.1천 |
|---|
| 2026.06.17 | ₩108,286 | ₩108,593 | ₩106,800 | ₩106,873 | -1.31% | 9천 |
|---|
| 2026.06.16 | ₩107,803 | ₩107,874 | ₩107,430 | ₩107,430 | -0.35% | 5.1천 |
|---|
| 2026.06.15 | ₩107,687 | ₩107,834 | ₩107,096 | ₩107,096 | -0.55% | 9.6천 |
|---|
| 2026.06.12 | ₩105,605 | ₩106,393 | ₩105,592 | ₩106,286 | +0.64% | 5.8천 |
|---|
| 2026.06.11 | ₩103,657 | ₩106,059 | ₩103,216 | ₩105,838 | +2.10% | 3만 |
|---|
| 2026.06.10 | ₩103,630 | ₩104,044 | ₩102,763 | ₩102,776 | -0.82% | 3.2만 |
|---|
| 2026.06.09 | ₩105,045 | ₩105,472 | ₩102,716 | ₩104,076 | -0.92% | 1.2만 |
|---|
| 2026.06.08 | ₩105,819 | ₩105,912 | ₩105,312 | ₩105,409 | -0.39% | 7.3천 |
|---|
| 2026.06.05 | ₩106,646 | ₩106,646 | ₩104,899 | ₩104,899 | -1.64% | 1.2만 |
|---|
| 2026.06.04 | ₩107,414 | ₩107,714 | ₩107,414 | ₩107,687 | +0.25% | 3.1천 |
|---|
| 2026.06.03 | ₩107,567 | ₩107,567 | ₩106,915 | ₩106,915 | -0.61% | 3.7만 |
|---|
| 2026.06.02 | ₩107,621 | ₩108,074 | ₩107,580 | ₩107,875 | +0.24% | 1.8만 |
|---|
| 2026.06.01 | ₩107,153 | ₩107,674 | ₩106,726 | ₩107,312 | +0.15% | 7.2천 |
|---|
| 2026.05.29 | ₩108,141 | ₩108,221 | ₩107,927 | ₩108,034 | -0.10% | 1.2만 |
|---|
| 2026.05.28 | ₩107,113 | ₩107,807 | ₩106,927 | ₩107,674 | +0.52% | 2.1만 |
|---|
| 2026.05.27 | ₩107,941 | ₩107,941 | ₩107,500 | ₩107,615 | -0.30% | 5.1천 |
|---|
| 2026.05.26 | ₩107,981 | ₩108,201 | ₩107,714 | ₩107,934 | -0.04% | 2.3만 |
|---|
| 2026.05.22 | ₩106,293 | ₩106,725 | ₩106,293 | ₩106,478 | +0.17% | 4.4천 |
|---|
| 2026.05.21 | ₩105,258 | ₩106,833 | ₩105,031 | ₩106,538 | +1.22% | 6.8천 |
|---|
| 2026.05.20 | ₩104,431 | ₩106,059 | ₩104,252 | ₩105,983 | +1.49% | 5.4천 |
|---|
| 2026.05.19 | ₩104,558 | ₩104,558 | ₩104,117 | ₩104,120 | -0.42% | 2.2천 |
|---|
| 2026.05.18 | ₩104,818 | ₩104,995 | ₩104,664 | ₩104,995 | +0.17% | 5천 |
|---|
| 2026.05.15 | ₩104,144 | ₩104,524 | ₩104,111 | ₩104,160 | +0.02% | 2.2천 |
|---|
| 2026.05.14 | ₩106,072 | ₩106,386 | ₩105,987 | ₩105,987 | -0.08% | 6.4천 |
|---|
| 2026.05.13 | ₩105,645 | ₩106,246 | ₩105,645 | ₩106,246 | +0.57% | 5.7천 |
|---|
| 2026.05.12 | ₩105,272 | ₩105,655 | ₩105,272 | ₩105,655 | +0.36% | 5.8천 |
|---|
| 2026.05.11 | ₩106,646 | ₩106,746 | ₩106,346 | ₩106,358 | -0.27% | 5.8천 |
|---|
| 2026.05.08 | ₩106,580 | ₩106,700 | ₩106,433 | ₩106,684 | +0.10% | 1.7만 |
|---|
| 2026.05.07 | ₩106,967 | ₩107,047 | ₩105,605 | ₩105,699 | -1.19% | 1.4만 |
|---|
| 2026.05.06 | ₩106,553 | ₩107,100 | ₩106,553 | ₩107,093 | +0.51% | 1만 |
|---|
| 2026.05.05 | ₩103,830 | ₩104,297 | ₩103,744 | ₩104,217 | +0.37% | 7.2천 |
|---|
| 2026.05.04 | ₩103,857 | ₩104,057 | ₩102,809 | ₩103,070 | -0.76% | 1.7만 |
|---|
| 2026.05.01 | ₩104,591 | ₩105,232 | ₩104,511 | ₩104,511 | -0.08% | 4.8만 |
|---|
| 2026.04.30 | ₩103,804 | ₩105,031 | ₩103,737 | ₩104,925 | +1.08% | 1.5만 |
|---|
| 2026.04.29 | ₩103,003 | ₩103,003 | ₩102,042 | ₩102,182 | -0.80% | 5.4만 |
|---|
| 2026.04.28 | ₩103,577 | ₩103,577 | ₩103,270 | ₩103,429 | -0.14% | 3천 |
|---|
| 2026.04.27 | ₩104,297 | ₩104,471 | ₩103,913 | ₩104,048 | -0.24% | 8.4천 |
|---|
| 2026.04.24 | ₩103,964 | ₩104,297 | ₩103,964 | ₩104,265 | +0.29% | 2.2천 |
|---|
| 2026.04.23 | ₩104,671 | ₩104,671 | ₩102,950 | ₩103,826 | -0.81% | 1.1만 |
|---|
| 2026.04.22 | ₩105,205 | ₩105,205 | ₩104,671 | ₩104,726 | -0.46% | 2.9천 |
|---|
| 2026.04.21 | ₩106,299 | ₩106,299 | ₩104,455 | ₩104,455 | -1.74% | 3.1천 |
|---|
| 2026.04.20 | ₩106,660 | ₩106,713 | ₩106,112 | ₩106,609 | -0.05% | 1.3만 |
|---|
| 2026.04.17 | ₩107,320 | ₩107,794 | ₩107,007 | ₩107,101 | -0.20% | 2.3만 |
|---|
| 2026.04.16 | ₩105,752 | ₩105,752 | ₩105,245 | ₩105,354 | -0.38% | 1.6만 |
|---|
| 2026.04.15 | ₩105,459 | ₩105,699 | ₩105,332 | ₩105,589 | +0.12% | 1.9만 |
|---|
| 2026.04.14 | ₩105,532 | ₩105,952 | ₩105,532 | ₩105,791 | +0.25% | 4.5천 |
|---|
| 2026.04.13 | ₩103,203 | ₩104,743 | ₩102,950 | ₩104,743 | +1.49% | 8.6천 |
|---|
| 2026.04.10 | ₩104,403 | ₩104,498 | ₩103,897 | ₩104,089 | -0.30% | 6천 |
|---|
| 2026.04.09 | ₩103,136 | ₩104,044 | ₩102,789 | ₩103,784 | +0.63% | 1.2만 |
|---|
| 2026.04.08 | ₩104,151 | ₩104,337 | ₩103,497 | ₩104,071 | -0.08% | 1.7만 |
|---|
| 2026.04.07 | ₩98,632 | ₩99,880 | ₩98,425 | ₩99,864 | +1.25% | 6.4천 |
|---|
| 2026.04.06 | ₩99,827 | ₩100,094 | ₩99,706 | ₩99,904 | +0.08% | 6.7천 |
|---|
| 2026.04.02 | ₩97,891 | ₩99,666 | ₩97,891 | ₩99,354 | +1.49% | 5.5천 |
|---|
| 2026.04.01 | ₩100,094 | ₩100,601 | ₩99,789 | ₩100,024 | -0.07% | 7.2천 |
|---|
| 2026.03.31 | ₩96,397 | ₩98,288 | ₩96,357 | ₩98,288 | +1.96% | 1.9만 |
|---|
| 2026.03.30 | ₩95,729 | ₩95,809 | ₩94,655 | ₩94,990 | -0.77% | 1.6만 |
|---|
| 2026.03.27 | ₩95,596 | ₩95,943 | ₩94,815 | ₩95,169 | -0.45% | 8.4천 |
|---|
| 2026.03.26 | ₩97,077 | ₩97,571 | ₩96,050 | ₩96,083 | -1.02% | 9천 |
|---|
| 2026.03.25 | ₩98,265 | ₩98,759 | ₩98,065 | ₩98,193 | -0.07% | 9.8천 |
|---|
| 2026.03.24 | ₩95,863 | ₩97,077 | ₩95,863 | ₩96,624 | +0.79% | 1만 |
|---|
| 2026.03.23 | ₩96,784 | ₩98,185 | ₩96,263 | ₩97,215 | +0.45% | 9.3천 |
|---|
| 2026.03.20 | ₩97,384 | ₩97,384 | ₩94,303 | ₩94,720 | -2.74% | 1.2만 |
|---|
| 2026.03.19 | ₩96,544 | ₩98,052 | ₩96,277 | ₩97,504 | +1.00% | 1.2만 |
|---|
| 2026.03.18 | ₩99,239 | ₩99,359 | ₩98,092 | ₩98,092 | -1.16% | 4.6천 |
|---|
| 2026.03.17 | ₩100,267 | ₩100,278 | ₩99,787 | ₩99,787 | -0.48% | 4.5천 |
|---|
| 2026.03.16 | ₩98,959 | ₩99,693 | ₩98,959 | ₩99,440 | +0.49% | 1.2만 |
|---|
| 2026.03.13 | ₩99,346 | ₩99,693 | ₩97,734 | ₩97,734 | -1.62% | 5.8천 |
|---|
| 2026.03.12 | ₩100,027 | ₩100,027 | ₩98,932 | ₩99,079 | -0.95% | 1.4만 |
|---|
| 2026.03.11 | ₩101,134 | ₩101,522 | ₩100,747 | ₩101,001 | -0.13% | 1.3만 |
|---|
| 2026.03.10 | ₩101,728 | ₩102,923 | ₩101,388 | ₩101,471 | -0.25% | 1.4만 |
|---|
| 2026.03.09 | ₩99,346 | ₩101,575 | ₩98,596 | ₩101,312 | +1.98% | 1.2만 |
|---|
| 2026.03.06 | ₩100,174 | ₩101,094 | ₩99,915 | ₩100,747 | +0.57% | 3.4만 |
|---|
| 2026.03.05 | ₩102,669 | ₩102,669 | ₩101,004 | ₩101,682 | -0.96% | 7.5천 |
|---|
| 2026.03.04 | ₩103,203 | ₩103,948 | ₩102,976 | ₩103,884 | +0.66% | 7.8천 |
|---|
| 2026.03.03 | ₩101,708 | ₩103,150 | ₩100,614 | ₩102,936 | +1.21% | 1.1만 |
|---|
| 2026.03.02 | ₩105,779 | ₩106,419 | ₩105,779 | ₩106,072 | +0.28% | 3.2만 |
|---|
| 2026.02.27 | ₩108,328 | ₩108,675 | ₩108,008 | ₩108,232 | -0.09% | 7.7천 |
|---|
| 2026.02.26 | ₩108,461 | ₩108,621 | ₩108,054 | ₩108,448 | -0.01% | 2.5만 |
|---|
| 2026.02.25 | ₩107,981 | ₩108,795 | ₩107,981 | ₩108,501 | +0.48% | 2.9만 |
|---|
| 2026.02.24 | ₩107,207 | ₩107,739 | ₩107,187 | ₩107,701 | +0.46% | 1.3만 |
|---|
| 2026.02.23 | ₩108,008 | ₩108,074 | ₩107,060 | ₩107,376 | -0.58% | 1.1만 |
|---|
| 2026.02.20 | ₩107,027 | ₩107,927 | ₩107,027 | ₩107,847 | +0.77% | 3.1만 |
|---|
| 2026.02.19 | ₩106,873 | ₩107,100 | ₩106,473 | ₩107,100 | +0.21% | 2.1만 |
|---|
| 2026.02.18 | ₩107,580 | ₩107,847 | ₩107,127 | ₩107,420 | -0.15% | 1.5만 |
|---|
| 2026.02.17 | ₩106,606 | ₩107,406 | ₩106,193 | ₩107,394 | +0.74% | 1.1만 |
|---|
| 2026.02.13 | ₩106,860 | ₩107,220 | ₩106,366 | ₩107,087 | +0.21% | 7.3천 |
|---|
| 2026.02.12 | ₩108,074 | ₩108,074 | ₩106,393 | ₩106,666 | -1.30% | 4.7천 |
|---|
| 2026.02.11 | ₩107,834 | ₩107,994 | ₩107,180 | ₩107,687 | -0.14% | 7.4천 |
|---|
| 2026.02.10 | ₩107,647 | ₩107,701 | ₩107,287 | ₩107,455 | -0.18% | 9.4천 |
|---|
| 2026.02.09 | ₩106,166 | ₩107,220 | ₩106,166 | ₩107,124 | +0.90% | 1.1만 |
|---|
| 2026.02.06 | ₩104,337 | ₩105,553 | ₩104,337 | ₩105,553 | +1.17% | 1.9만 |
|---|
| 2026.02.05 | ₩104,004 | ₩104,004 | ₩103,163 | ₩103,243 | -0.73% | 3.4만 |
|---|
| 2026.02.04 | ₩104,584 | ₩104,938 | ₩104,478 | ₩104,842 | +0.25% | 3.7천 |
|---|
| 2026.02.03 | ₩104,071 | ₩104,431 | ₩103,563 | ₩104,300 | +0.22% | 2.5만 |
|---|
| 2026.02.02 | ₩103,256 | ₩103,969 | ₩103,256 | ₩103,969 | +0.69% | 1.2만 |
|---|
| 2026.01.30 | ₩104,217 | ₩104,224 | ₩103,136 | ₩103,315 | -0.87% | 2.5만 |
|---|
| 2026.01.29 | ₩105,165 | ₩105,165 | ₩103,550 | ₩104,818 | -0.33% | 1.1만 |
|---|
| 2026.01.28 | ₩104,644 | ₩104,644 | ₩104,051 | ₩104,482 | -0.16% | 1.8만 |
|---|
| 2026.01.27 | ₩104,564 | ₩105,205 | ₩104,564 | ₩105,152 | +0.56% | 5.7천 |
|---|
| 2026.01.26 | ₩103,710 | ₩104,084 | ₩103,674 | ₩103,674 | -0.03% | 11.3만 |
|---|
| 2026.01.23 | ₩102,599 | ₩103,176 | ₩102,589 | ₩103,176 | +0.56% | 2.1만 |
|---|
| 2026.01.22 | ₩102,759 | ₩102,923 | ₩102,389 | ₩102,683 | -0.07% | 9.7천 |
|---|
| 2026.01.21 | ₩101,455 | ₩102,135 | ₩101,068 | ₩102,002 | +0.54% | 8.2천 |
|---|
| 2026.01.20 | ₩100,961 | ₩101,562 | ₩100,894 | ₩101,005 | +0.04% | 6.5천 |
|---|
| 2026.01.16 | ₩102,135 | ₩102,376 | ₩102,135 | ₩102,297 | +0.16% | 7.6천 |
|---|
| 2026.01.15 | ₩102,185 | ₩102,296 | ₩102,015 | ₩102,021 | -0.16% | 1.3만 |
|---|
| 2026.01.14 | ₩101,788 | ₩102,015 | ₩101,696 | ₩101,918 | +0.13% | 1.1만 |
|---|
| 2026.01.13 | ₩101,509 | ₩101,802 | ₩101,495 | ₩101,584 | +0.07% | 7천 |
|---|
| 2026.01.12 | ₩101,989 | ₩102,293 | ₩101,975 | ₩102,293 | +0.30% | 3.8만 |
|---|
| 2026.01.09 | ₩101,148 | ₩101,668 | ₩101,148 | ₩101,639 | +0.49% | 7.5천 |
|---|
| 2026.01.08 | ₩100,601 | ₩101,018 | ₩100,601 | ₩101,018 | +0.42% | 9.9천 |
|---|
| 2026.01.07 | ₩101,281 | ₩101,281 | ₩100,884 | ₩100,934 | -0.34% | 7.4천 |
|---|
| 2026.01.06 | ₩101,108 | ₩101,335 | ₩101,094 | ₩101,281 | +0.17% | 1만 |
|---|
| 2026.01.05 | ₩100,120 | ₩101,201 | ₩100,120 | ₩101,176 | +1.05% | 8.3천 |
|---|
| 2026.01.02 | ₩99,907 | ₩100,068 | ₩99,517 | ₩100,068 | +0.16% | 9.6천 |
|---|
| 2025.12.31 | ₩99,493 | ₩99,493 | ₩99,074 | ₩99,106 | -0.39% | 5.7천 |
|---|
| 2025.12.30 | ₩99,840 | ₩99,880 | ₩99,640 | ₩99,640 | -0.20% | 5.5천 |
|---|
| 2025.12.29 | ₩99,480 | ₩99,520 | ₩99,319 | ₩99,466 | -0.01% | 2.4천 |
|---|
| 2025.12.26 | ₩99,933 | ₩99,933 | ₩99,613 | ₩99,773 | -0.16% | 4.5천 |
|---|
| 2025.12.24 | ₩99,613 | ₩99,747 | ₩99,580 | ₩99,685 | +0.07% | 3.5천 |
|---|
| 2025.12.23 | ₩99,546 | ₩99,585 | ₩99,446 | ₩99,506 | -0.04% | 7.4천 |
|---|
| 2025.12.22 | ₩98,559 | ₩99,093 | ₩98,559 | ₩99,093 | +0.54% | 1.2만 |
|---|
| 2025.12.19 | ₩98,665 | ₩98,699 | ₩98,412 | ₩98,412 | -0.26% | 2.9천 |
|---|
| 2025.12.18 | ₩97,771 | ₩98,240 | ₩97,758 | ₩97,758 | -0.01% | 1.2만 |
|---|
| 2025.12.17 | ₩97,885 | ₩97,885 | ₩97,237 | ₩97,237 | -0.66% | 5천 |
|---|
| 2025.12.16 | ₩97,961 | ₩98,118 | ₩97,810 | ₩97,810 | -0.15% | 4천 |
|---|
| 2025.12.15 | ₩99,412 | ₩99,412 | ₩98,959 | ₩99,159 | -0.25% | 2.7천 |
|---|
| 2025.12.12 | ₩99,218 | ₩99,274 | ₩98,420 | ₩98,612 | -0.61% | 4.4천 |
|---|
| 2025.12.11 | ₩98,819 | ₩99,254 | ₩98,819 | ₩99,239 | +0.43% | 3.7천 |
|---|
| 2025.12.10 | ₩97,605 | ₩98,545 | ₩97,605 | ₩98,545 | +0.96% | 3.3천 |
|---|
| 2025.12.09 | ₩97,718 | ₩97,826 | ₩97,478 | ₩97,504 | -0.22% | 1.8만 |
|---|
| 2025.12.08 | ₩98,038 | ₩98,038 | ₩97,399 | ₩97,559 | -0.49% | 7천 |
|---|
| 2025.12.05 | ₩98,278 | ₩98,278 | ₩97,568 | ₩97,654 | -0.64% | 7.6천 |
|---|
| 2025.12.04 | ₩97,731 | ₩97,745 | ₩97,438 | ₩97,584 | -0.15% | 1.7만 |
|---|
| 2025.12.03 | ₩96,824 | ₩97,278 | ₩96,824 | ₩97,278 | +0.47% | 4.2천 |
|---|
| 2025.12.02 | ₩96,730 | ₩96,821 | ₩96,530 | ₩96,778 | +0.05% | 5.6천 |
|---|
| 2025.12.01 | ₩96,877 | ₩96,891 | ₩96,477 | ₩96,493 | -0.40% | 3.8천 |
|---|
| 2025.11.28 | ₩96,680 | ₩97,132 | ₩96,680 | ₩97,132 | +0.47% | 4.1천 |
|---|
| 2025.11.26 | ₩96,092 | ₩96,717 | ₩96,090 | ₩96,592 | +0.52% | 5.8만 |
|---|
| 2025.11.25 | ₩94,662 | ₩95,463 | ₩94,662 | ₩95,457 | +0.84% | 1.1만 |
|---|
| 2025.11.24 | ₩93,821 | ₩94,301 | ₩93,821 | ₩94,281 | +0.49% | 4.5천 |
|---|
| 2025.11.21 | ₩93,140 | ₩93,941 | ₩93,140 | ₩93,914 | +0.83% | 1.1만 |
|---|
| 2025.11.20 | ₩94,435 | ₩94,540 | ₩92,497 | ₩92,497 | -2.05% | 9.5천 |
|---|
| 2025.11.19 | ₩93,874 | ₩94,301 | ₩93,597 | ₩93,820 | -0.06% | 5.8천 |
|---|
| 2025.11.18 | ₩94,091 | ₩94,288 | ₩93,581 | ₩94,055 | -0.04% | 1.6만 |
|---|
| 2025.11.17 | ₩95,836 | ₩95,966 | ₩94,875 | ₩95,109 | -0.76% | 5.7천 |
|---|
| 2025.11.14 | ₩96,090 | ₩96,570 | ₩96,076 | ₩96,322 | +0.24% | 4.3천 |
|---|
| 2025.11.13 | ₩97,718 | ₩97,718 | ₩96,544 | ₩96,616 | -1.13% | 8.2천 |
|---|
| 2025.11.12 | ₩97,745 | ₩97,850 | ₩97,671 | ₩97,769 | +0.02% | 7.5천 |
|---|
| 2025.11.11 | ₩96,931 | ₩97,184 | ₩96,824 | ₩97,087 | +0.16% | 6.8천 |
|---|
| 2025.11.10 | ₩96,083 | ₩96,613 | ₩95,958 | ₩96,613 | +0.55% | 1.5만 |
|---|
| 2025.11.07 | ₩94,849 | ₩95,354 | ₩94,535 | ₩95,354 | +0.53% | 1.7만 |
|---|
| 2025.11.06 | ₩95,463 | ₩95,463 | ₩94,955 | ₩95,128 | -0.35% | 1.2만 |
|---|
| 2025.11.05 | ₩95,276 | ₩95,568 | ₩95,276 | ₩95,529 | +0.27% | 1.3천 |
|---|
| 2025.11.04 | ₩94,955 | ₩95,409 | ₩94,889 | ₩94,893 | -0.07% | 9.4천 |
|---|
| 2025.11.03 | ₩95,910 | ₩96,116 | ₩95,910 | ₩96,082 | +0.18% | 2.5천 |
|---|
| 2025.10.31 | ₩96,090 | ₩96,197 | ₩95,743 | ₩96,072 | -0.02% | 3.2만 |
|---|
| 2025.10.30 | ₩96,063 | ₩96,610 | ₩96,063 | ₩96,302 | +0.25% | 7.9천 |
|---|
| 2025.10.29 | ₩97,131 | ₩97,183 | ₩96,303 | ₩96,637 | -0.51% | 5천 |
|---|
| 2025.10.28 | ₩97,011 | ₩97,378 | ₩97,011 | ₩97,251 | +0.25% | 3.6천 |
|---|
| 2025.10.27 | ₩97,184 | ₩97,211 | ₩97,004 | ₩97,211 | +0.03% | 1.2만 |
|---|
| 2025.10.24 | ₩96,810 | ₩96,810 | ₩96,517 | ₩96,649 | -0.17% | 8.6천 |
|---|
| 2025.10.23 | ₩96,275 | ₩96,450 | ₩96,210 | ₩96,367 | +0.10% | 3.9천 |
|---|
| 2025.10.22 | ₩95,863 | ₩96,090 | ₩95,503 | ₩95,759 | -0.11% | 30.9만 |
|---|
| 2025.10.21 | ₩96,103 | ₩96,130 | ₩95,743 | ₩95,830 | -0.28% | 1.4만 |
|---|
| 2025.10.20 | ₩96,357 | ₩96,810 | ₩96,357 | ₩96,714 | +0.37% | 33.9만 |
|---|
| 2025.10.17 | ₩95,583 | ₩95,875 | ₩95,224 | ₩95,796 | +0.22% | 2만 |
|---|
| 2025.10.16 | ₩96,130 | ₩96,437 | ₩95,769 | ₩96,011 | -0.12% | 31.2만 |
|---|
| 2025.10.15 | ₩95,729 | ₩95,983 | ₩95,236 | ₩95,640 | -0.09% | 1.6만 |
|---|
| 2025.10.14 | ₩94,288 | ₩95,523 | ₩94,208 | ₩95,250 | +1.02% | 31.8만 |
|---|
| 2025.10.13 | ₩94,436 | ₩95,029 | ₩94,436 | ₩94,903 | +0.49% | 3.1만 |
|---|
| 2025.10.10 | ₩95,422 | ₩95,508 | ₩93,925 | ₩93,973 | -1.52% | 5.7천 |
|---|