시장 데이터를 불러오는 중
전체 종목
Avantis Responsible Emerging Markets Equity ETF 과거 주가
Avantis Responsible Emerging Markets Equity ETF · AVSE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis Responsible Emerging Markets Equity ETF · AVSE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩105,835 | ₩106,034 | ₩105,776 | ₩105,984 | +0.14% | 1만 |
| 2026.10.08 | ₩105,821 | ₩105,862 | ₩104,776 | ₩105,125 | -0.66% | 5.9천 |
| 2026.10.07 | ₩106,853 | ₩107,376 | ₩106,545 | ₩107,187 | +0.31% | 9.9천 |
| 2026.10.06 | ₩109,145 | ₩109,145 | ₩108,662 | ₩108,662 | -0.44% | 5.8천 |
| 2026.10.05 | ₩108,743 | ₩109,212 | ₩108,743 | ₩109,131 | +0.36% | 4.8천 |
| 2026.10.02 | ₩107,483 | ₩107,738 | ₩107,046 | ₩107,671 | +0.17% | 6.5천 |
| 2026.10.01 | ₩105,915 | ₩106,250 | ₩105,205 | ₩106,045 | +0.12% | 1.6만 |
| 2026.09.30 | ₩106,491 | ₩106,572 | ₩105,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,009 |
| -0.45% |
| 9.8천 |
| 2026.09.29 | ₩106,599 | ₩106,909 | ₩106,317 | ₩106,863 | +0.25% | 9.1천 |
|---|
| 2026.09.28 | ₩106,438 | ₩106,518 | ₩105,500 | ₩106,312 | -0.12% | 6.6천 |
|---|
| 2026.09.25 | ₩106,960 | ₩107,483 | ₩106,572 | ₩107,298 | +0.32% | 8.7천 |
|---|
| 2026.09.24 | ₩106,746 | ₩106,746 | ₩106,223 | ₩106,371 | -0.35% | 1.8천 |
|---|
| 2026.09.23 | ₩107,389 | ₩107,389 | ₩106,558 | ₩106,840 | -0.51% | 7.4천 |
|---|
| 2026.09.22 | ₩108,180 | ₩109,091 | ₩108,180 | ₩108,957 | +0.72% | 9.9천 |
|---|
| 2026.09.21 | ₩107,523 | ₩108,595 | ₩107,523 | ₩108,520 | +0.93% | 4.7천 |
|---|
| 2026.09.18 | ₩105,647 | ₩105,982 | ₩105,319 | ₩105,982 | +0.32% | 4.7천 |
|---|
| 2026.09.17 | ₩105,527 | ₩105,815 | ₩105,527 | ₩105,720 | +0.18% | 1.7만 |
|---|
| 2026.09.16 | ₩104,816 | ₩104,816 | ₩103,490 | ₩103,901 | -0.87% | 2천 |
|---|
| 2026.09.15 | ₩104,589 | ₩104,589 | ₩103,597 | ₩103,771 | -0.78% | 1.5만 |
|---|
| 2026.09.14 | ₩104,656 | ₩105,379 | ₩104,522 | ₩104,756 | +0.10% | 5.5천 |
|---|
| 2026.09.11 | ₩107,550 | ₩107,550 | ₩107,081 | ₩107,265 | -0.27% | 4.2천 |
|---|
| 2026.09.10 | ₩106,317 | ₩106,465 | ₩105,801 | ₩105,811 | -0.48% | 1.2만 |
|---|
| 2026.09.09 | ₩108,394 | ₩108,394 | ₩107,738 | ₩107,830 | -0.52% | 5.1만 |
|---|
| 2026.09.08 | ₩108,408 | ₩108,729 | ₩108,220 | ₩108,220 | -0.17% | 4천 |
|---|
| 2026.09.04 | ₩107,979 | ₩108,877 | ₩107,979 | ₩108,877 | +0.83% | 1.6만 |
|---|
| 2026.09.03 | ₩106,451 | ₩107,148 | ₩106,089 | ₩107,121 | +0.63% | 9.2만 |
|---|
| 2026.09.02 | ₩106,304 | ₩106,557 | ₩106,277 | ₩106,557 | +0.24% | 7.5천 |
|---|
| 2026.09.01 | ₩106,264 | ₩106,532 | ₩105,553 | ₩105,848 | -0.39% | 6.1천 |
|---|
| 2026.08.31 | ₩106,036 | ₩106,036 | ₩105,687 | ₩106,036 | 0.00% | 5천 |
|---|
| 2026.08.28 | ₩107,068 | ₩107,081 | ₩106,036 | ₩106,183 | -0.83% | 7천 |
|---|
| 2026.08.27 | ₩106,686 | ₩106,786 | ₩106,344 | ₩106,786 | +0.09% | 5.2천 |
|---|
| 2026.08.26 | ₩106,599 | ₩106,599 | ₩106,063 | ₩106,176 | -0.40% | 4.4천 |
|---|
| 2026.08.25 | ₩105,841 | ₩106,105 | ₩105,687 | ₩106,105 | +0.25% | 3.5천 |
|---|
| 2026.08.24 | ₩103,825 | ₩104,254 | ₩103,771 | ₩104,124 | +0.29% | 4.5천 |
|---|
| 2026.08.21 | ₩105,647 | ₩105,647 | ₩105,446 | ₩105,594 | -0.05% | 4.3천 |
|---|
| 2026.08.20 | ₩104,696 | ₩104,950 | ₩104,562 | ₩104,739 | +0.04% | 4.1천 |
|---|
| 2026.08.19 | ₩104,723 | ₩104,830 | ₩104,106 | ₩104,244 | -0.46% | 6.4천 |
|---|
| 2026.08.18 | ₩104,187 | ₩104,187 | ₩103,074 | ₩103,238 | -0.91% | 4.6만 |
|---|
| 2026.08.17 | ₩106,384 | ₩107,128 | ₩106,337 | ₩106,337 | -0.04% | 2.5천 |
|---|
| 2026.08.14 | ₩105,674 | ₩105,674 | ₩105,151 | ₩105,406 | -0.25% | 1.7천 |
|---|
| 2026.08.13 | ₩105,379 | ₩105,996 | ₩105,326 | ₩105,647 | +0.25% | 1.6만 |
|---|
| 2026.08.12 | ₩105,058 | ₩105,299 | ₩104,836 | ₩105,084 | +0.03% | 1.8만 |
|---|
| 2026.08.11 | ₩103,624 | ₩103,624 | ₩103,289 | ₩103,427 | -0.19% | 1.7천 |
|---|
| 2026.08.10 | ₩103,490 | ₩103,624 | ₩103,228 | ₩103,275 | -0.21% | 1.5만 |
|---|
| 2026.08.07 | ₩104,200 | ₩104,200 | ₩103,074 | ₩103,669 | -0.51% | 2.7천 |
|---|
| 2026.08.06 | ₩102,391 | ₩103,829 | ₩102,391 | ₩103,342 | +0.93% | 6.4천 |
|---|
| 2026.08.05 | ₩104,153 | ₩104,287 | ₩103,975 | ₩103,975 | -0.17% | 3.1천 |
|---|
| 2026.08.04 | ₩103,600 | ₩104,682 | ₩103,600 | ₩104,448 | +0.82% | 1.4만 |
|---|
| 2026.08.03 | ₩100,756 | ₩101,638 | ₩100,019 | ₩101,614 | +0.85% | 5.3천 |
|---|
| 2026.07.31 | ₩102,136 | ₩102,136 | ₩99,919 | ₩100,579 | -1.52% | 1.1만 |
|---|
| 2026.07.30 | ₩98,947 | ₩100,488 | ₩98,947 | ₩100,477 | +1.55% | 2만 |
|---|
| 2026.07.29 | ₩97,674 | ₩98,666 | ₩96,106 | ₩96,539 | -1.16% | 1.9만 |
|---|
| 2026.07.28 | ₩98,384 | ₩99,309 | ₩98,384 | ₩98,936 | +0.56% | 9.3천 |
|---|
| 2026.07.27 | ₩101,667 | ₩101,667 | ₩99,831 | ₩100,735 | -0.92% | 7.4천 |
|---|
| 2026.07.24 | ₩101,198 | ₩101,674 | ₩100,469 | ₩100,469 | -0.72% | 1.4만 |
|---|
| 2026.07.23 | ₩102,833 | ₩102,833 | ₩101,895 | ₩102,227 | -0.59% | 2.2만 |
|---|
| 2026.07.22 | ₩103,128 | ₩103,436 | ₩103,088 | ₩103,119 | -0.01% | 1.2만 |
|---|
| 2026.07.21 | ₩102,940 | ₩103,624 | ₩102,686 | ₩103,487 | +0.53% | 2.5만 |
|---|
| 2026.07.20 | ₩101,654 | ₩101,654 | ₩100,656 | ₩100,656 | -0.98% | 1.7만 |
|---|
| 2026.07.17 | ₩99,242 | ₩101,815 | ₩99,161 | ₩100,609 | +1.38% | 6.1만 |
|---|
| 2026.07.16 | ₩102,592 | ₩102,639 | ₩102,083 | ₩102,134 | -0.45% | 3.7천 |
|---|
| 2026.07.15 | ₩104,629 | ₩104,830 | ₩102,940 | ₩103,806 | -0.79% | 1.6만 |
|---|
| 2026.07.14 | ₩104,240 | ₩104,481 | ₩103,919 | ₩104,338 | +0.09% | 1.1만 |
|---|
| 2026.07.13 | ₩104,039 | ₩104,039 | ₩103,054 | ₩103,054 | -0.95% | 6.5천 |
|---|
| 2026.07.10 | ₩106,398 | ₩107,054 | ₩106,331 | ₩106,837 | +0.41% | 4.5천 |
|---|
| 2026.07.09 | ₩106,692 | ₩106,867 | ₩106,290 | ₩106,558 | -0.13% | 1.7천 |
|---|
| 2026.07.08 | ₩104,682 | ₩105,367 | ₩103,852 | ₩105,367 | +0.65% | 1.1만 |
|---|
| 2026.07.07 | ₩105,741 | ₩105,741 | ₩104,351 | ₩104,901 | -0.79% | 1.3만 |
|---|
| 2026.07.06 | ₩107,483 | ₩108,662 | ₩107,483 | ₩108,266 | +0.73% | 1.4만 |
|---|
| 2026.07.02 | ₩107,470 | ₩107,470 | ₩103,852 | ₩104,716 | -2.56% | 2.1만 |
|---|
| 2026.07.01 | ₩107,336 | ₩107,336 | ₩106,183 | ₩106,183 | -1.07% | 1.5만 |
|---|
| 2026.06.30 | ₩108,796 | ₩109,746 | ₩108,582 | ₩109,663 | +0.80% | 4.3천 |
|---|
| 2026.06.29 | ₩107,135 | ₩107,720 | ₩106,371 | ₩107,720 | +0.55% | 5.8천 |
|---|
| 2026.06.26 | ₩106,237 | ₩107,872 | ₩106,237 | ₩107,403 | +1.10% | 1.5만 |
|---|
| 2026.06.25 | ₩110,190 | ₩110,190 | ₩107,898 | ₩108,220 | -1.79% | 4.9천 |
|---|
| 2026.06.24 | ₩107,550 | ₩107,697 | ₩106,491 | ₩107,257 | -0.27% | 1.7만 |
|---|
| 2026.06.23 | ₩107,577 | ₩108,528 | ₩107,184 | ₩107,184 | -0.36% | 1.8만 |
|---|
| 2026.06.22 | ₩113,801 | ₩113,801 | ₩113,178 | ₩113,331 | -0.41% | 5.4천 |
|---|
| 2026.06.18 | ₩112,039 | ₩113,044 | ₩112,039 | ₩112,917 | +0.78% | 5.9천 |
|---|
| 2026.06.17 | ₩110,525 | ₩111,181 | ₩109,158 | ₩109,158 | -1.24% | 3.4천 |
|---|
| 2026.06.16 | ₩110,310 | ₩110,686 | ₩109,158 | ₩109,167 | -1.04% | 1.2만 |
|---|
| 2026.06.15 | ₩111,208 | ₩111,342 | ₩111,061 | ₩111,124 | -0.08% | 9천 |
|---|
| 2026.06.12 | ₩107,242 | ₩108,073 | ₩106,625 | ₩107,691 | +0.42% | 1.1만 |
|---|
| 2026.06.11 | ₩104,039 | ₩107,362 | ₩103,771 | ₩107,030 | +2.87% | 2.4만 |
|---|
| 2026.06.10 | ₩103,758 | ₩104,964 | ₩102,686 | ₩102,686 | -1.03% | 2.6만 |
|---|
| 2026.06.09 | ₩106,612 | ₩106,612 | ₩101,969 | ₩104,247 | -2.22% | 1.4만 |
|---|
| 2026.06.08 | ₩105,165 | ₩105,326 | ₩104,676 | ₩104,713 | -0.43% | 1.5만 |
|---|
| 2026.06.05 | ₩106,009 | ₩106,009 | ₩102,351 | ₩102,767 | -3.06% | 14.7만 |
|---|
| 2026.06.04 | ₩108,635 | ₩109,614 | ₩108,341 | ₩109,610 | +0.90% | 7.6천 |
|---|
| 2026.06.03 | ₩111,811 | ₩111,811 | ₩110,197 | ₩110,412 | -1.25% | 5.6천 |
|---|
| 2026.06.02 | ₩111,503 | ₩112,039 | ₩111,449 | ₩112,039 | +0.48% | 8.6천 |
|---|
| 2026.06.01 | ₩109,855 | ₩111,704 | ₩109,855 | ₩111,311 | +1.33% | 1.1만 |
|---|
| 2026.05.29 | ₩109,299 | ₩109,413 | ₩108,850 | ₩109,181 | -0.11% | 7.9천 |
|---|
| 2026.05.28 | ₩107,496 | ₩109,064 | ₩106,907 | ₩108,966 | +1.37% | 1.7만 |
|---|
| 2026.05.27 | ₩109,145 | ₩109,145 | ₩107,751 | ₩108,212 | -0.85% | 5.4천 |
|---|
| 2026.05.26 | ₩107,724 | ₩108,568 | ₩107,724 | ₩108,556 | +0.77% | 1.5만 |
|---|
| 2026.05.22 | ₩104,562 | ₩104,816 | ₩104,120 | ₩104,237 | -0.31% | 1.6만 |
|---|
| 2026.05.21 | ₩103,195 | ₩104,321 | ₩103,101 | ₩104,187 | +0.96% | 4.6천 |
|---|
| 2026.05.20 | ₩101,721 | ₩103,034 | ₩101,681 | ₩102,959 | +1.22% | 1만 |
|---|
| 2026.05.19 | ₩100,595 | ₩101,895 | ₩100,140 | ₩101,003 | +0.40% | 1.7만 |
|---|
| 2026.05.18 | ₩103,517 | ₩103,517 | ₩101,440 | ₩102,264 | -1.21% | 3.4천 |
|---|
| 2026.05.15 | ₩103,249 | ₩103,436 | ₩102,864 | ₩102,864 | -0.37% | 3.6천 |
|---|
| 2026.05.14 | ₩106,109 | ₩106,599 | ₩105,942 | ₩106,398 | +0.27% | 2.4천 |
|---|
| 2026.05.13 | ₩105,493 | ₩106,183 | ₩105,366 | ₩106,071 | +0.55% | 3.6천 |
|---|
| 2026.05.12 | ₩104,937 | ₩104,937 | ₩102,863 | ₩103,971 | -0.92% | 7.1천 |
|---|
| 2026.05.11 | ₩107,362 | ₩107,566 | ₩107,188 | ₩107,340 | -0.02% | 4.5천 |
|---|
| 2026.05.08 | ₩106,210 | ₩107,152 | ₩106,210 | ₩107,152 | +0.89% | 4천 |
|---|
| 2026.05.07 | ₩106,371 | ₩106,371 | ₩104,961 | ₩104,961 | -1.33% | 6.2천 |
|---|
| 2026.05.06 | ₩105,004 | ₩106,103 | ₩104,937 | ₩106,042 | +0.99% | 2.3만 |
|---|
| 2026.05.05 | ₩102,512 | ₩103,128 | ₩102,512 | ₩102,967 | +0.44% | 4.1천 |
|---|
| 2026.05.04 | ₩101,507 | ₩101,708 | ₩100,434 | ₩100,607 | -0.89% | 8천 |
|---|
| 2026.05.01 | ₩100,582 | ₩101,507 | ₩100,582 | ₩100,692 | +0.11% | 3.3만 |
|---|
| 2026.04.30 | ₩99,778 | ₩100,649 | ₩99,550 | ₩100,649 | +0.87% | 7.7천 |
|---|
| 2026.04.29 | ₩98,826 | ₩98,974 | ₩98,465 | ₩98,569 | -0.26% | 2.9천 |
|---|
| 2026.04.28 | ₩98,800 | ₩99,068 | ₩98,639 | ₩98,931 | +0.13% | 1.1천 |
|---|
| 2026.04.27 | ₩100,234 | ₩100,247 | ₩99,711 | ₩99,797 | -0.44% | 9천 |
|---|
| 2026.04.24 | ₩99,396 | ₩100,093 | ₩99,396 | ₩100,053 | +0.66% | 1.7천 |
|---|
| 2026.04.23 | ₩99,277 | ₩99,295 | ₩98,223 | ₩98,388 | -0.89% | 2.9천 |
|---|
| 2026.04.22 | ₩99,845 | ₩100,485 | ₩99,845 | ₩100,485 | +0.64% | 1.3천 |
|---|
| 2026.04.21 | ₩100,019 | ₩100,019 | ₩98,410 | ₩98,410 | -1.61% | 1.6천 |
|---|
| 2026.04.20 | ₩99,778 | ₩99,778 | ₩99,295 | ₩99,487 | -0.29% | 3.7천 |
|---|
| 2026.04.17 | ₩100,676 | ₩100,971 | ₩100,187 | ₩100,216 | -0.46% | 3.2천 |
|---|
| 2026.04.16 | ₩98,317 | ₩98,411 | ₩97,842 | ₩98,052 | -0.27% | 5.3천 |
|---|
| 2026.04.15 | ₩97,480 | ₩98,009 | ₩97,480 | ₩97,930 | +0.46% | 1.2만 |
|---|
| 2026.04.14 | ₩97,218 | ₩97,946 | ₩97,218 | ₩97,946 | +0.75% | 3.4천 |
|---|
| 2026.04.13 | ₩95,155 | ₩96,428 | ₩95,155 | ₩96,286 | +1.19% | 1.4만 |
|---|
| 2026.04.10 | ₩96,120 | ₩96,133 | ₩95,677 | ₩95,798 | -0.33% | 4.9천 |
|---|
| 2026.04.09 | ₩94,914 | ₩95,396 | ₩94,076 | ₩95,222 | +0.32% | 3.8천 |
|---|
| 2026.04.08 | ₩95,758 | ₩95,758 | ₩94,632 | ₩95,267 | -0.51% | 4.6천 |
|---|
| 2026.04.07 | ₩88,951 | ₩90,296 | ₩88,951 | ₩90,296 | +1.51% | 1.1만 |
|---|
| 2026.04.06 | ₩89,741 | ₩90,384 | ₩89,741 | ₩90,009 | +0.30% | 2.8만 |
|---|
| 2026.04.02 | ₩87,892 | ₩89,808 | ₩87,892 | ₩89,453 | +1.78% | 5.1천 |
|---|
| 2026.04.01 | ₩90,224 | ₩90,853 | ₩90,103 | ₩90,226 | +0.00% | 1.3만 |
|---|
| 2026.03.31 | ₩87,275 | ₩89,205 | ₩87,028 | ₩89,204 | +2.21% | 1.7만 |
|---|
| 2026.03.30 | ₩87,021 | ₩87,021 | ₩85,895 | ₩86,270 | -0.86% | 1.2만 |
|---|
| 2026.03.27 | ₩87,879 | ₩87,946 | ₩87,289 | ₩87,455 | -0.48% | 1.1만 |
|---|
| 2026.03.26 | ₩89,259 | ₩89,428 | ₩87,749 | ₩87,749 | -1.69% | 1만 |
|---|
| 2026.03.25 | ₩91,175 | ₩91,416 | ₩90,532 | ₩90,924 | -0.27% | 3.9천 |
|---|
| 2026.03.24 | ₩88,723 | ₩89,875 | ₩88,723 | ₩89,539 | +0.92% | 6.7천 |
|---|
| 2026.03.23 | ₩90,157 | ₩91,657 | ₩89,982 | ₩90,920 | +0.85% | 2.7만 |
|---|
| 2026.03.20 | ₩90,746 | ₩90,746 | ₩88,435 | ₩88,557 | -2.41% | 1.5만 |
|---|
| 2026.03.19 | ₩89,473 | ₩91,349 | ₩89,165 | ₩91,282 | +2.02% | 8.2천 |
|---|
| 2026.03.18 | ₩92,260 | ₩92,502 | ₩91,068 | ₩91,068 | -1.29% | 3.8천 |
|---|
| 2026.03.17 | ₩92,662 | ₩92,877 | ₩92,622 | ₩92,636 | -0.03% | 9.2천 |
|---|
| 2026.03.16 | ₩91,483 | ₩92,019 | ₩91,363 | ₩91,778 | +0.32% | 2.4만 |
|---|
| 2026.03.13 | ₩90,800 | ₩91,255 | ₩89,178 | ₩89,326 | -1.62% | 3.4만 |
|---|
| 2026.03.12 | ₩91,470 | ₩91,497 | ₩89,138 | ₩89,411 | -2.25% | 14.2만 |
|---|
| 2026.03.11 | ₩92,408 | ₩92,971 | ₩92,046 | ₩92,372 | -0.04% | 2.5만 |
|---|
| 2026.03.10 | ₩92,609 | ₩93,969 | ₩92,193 | ₩92,234 | -0.41% | 13.9만 |
|---|
| 2026.03.09 | ₩89,674 | ₩92,408 | ₩89,347 | ₩92,142 | +2.75% | 1.5만 |
|---|
| 2026.03.06 | ₩90,210 | ₩91,054 | ₩90,210 | ₩90,849 | +0.71% | 4.3천 |
|---|
| 2026.03.05 | ₩92,408 | ₩92,850 | ₩90,652 | ₩91,570 | -0.91% | 1.1만 |
|---|
| 2026.03.04 | ₩92,649 | ₩94,110 | ₩92,448 | ₩93,533 | +0.95% | 2.2만 |
|---|
| 2026.03.03 | ₩92,341 | ₩93,520 | ₩90,719 | ₩93,130 | +0.85% | 1.8만 |
|---|
| 2026.03.02 | ₩96,562 | ₩98,063 | ₩96,562 | ₩97,607 | +1.08% | 7.2천 |
|---|
| 2026.02.27 | ₩99,416 | ₩99,416 | ₩99,223 | ₩99,413 | -0.00% | 900 |
|---|
| 2026.02.26 | ₩100,716 | ₩100,716 | ₩99,135 | ₩99,834 | -0.88% | 1.6만 |
|---|
| 2026.02.25 | ₩100,743 | ₩100,783 | ₩100,455 | ₩100,583 | -0.16% | 5.4천 |
|---|
| 2026.02.24 | ₩98,840 | ₩99,845 | ₩98,840 | ₩99,700 | +0.87% | 9.6천 |
|---|
| 2026.02.23 | ₩98,625 | ₩99,094 | ₩98,131 | ₩98,357 | -0.27% | 6.6천 |
|---|
| 2026.02.20 | ₩97,393 | ₩98,987 | ₩97,379 | ₩98,955 | +1.60% | 1.3만 |
|---|
| 2026.02.19 | ₩96,441 | ₩96,964 | ₩96,441 | ₩96,851 | +0.43% | 9.8천 |
|---|
| 2026.02.18 | ₩97,071 | ₩97,808 | ₩96,897 | ₩97,244 | +0.18% | 5천 |
|---|
| 2026.02.17 | ₩96,830 | ₩97,038 | ₩96,481 | ₩96,791 | -0.04% | 2.5천 |
|---|
| 2026.02.13 | ₩96,615 | ₩97,259 | ₩96,562 | ₩97,001 | +0.40% | 6.5천 |
|---|
| 2026.02.12 | ₩98,063 | ₩98,063 | ₩96,569 | ₩96,705 | -1.38% | 2.3천 |
|---|
| 2026.02.11 | ₩97,091 | ₩97,955 | ₩97,058 | ₩97,872 | +0.80% | 3.1천 |
|---|
| 2026.02.10 | ₩96,897 | ₩96,897 | ₩96,526 | ₩96,526 | -0.38% | 3.9천 |
|---|
| 2026.02.09 | ₩95,396 | ₩96,642 | ₩95,396 | ₩96,473 | +1.13% | 3천 |
|---|
| 2026.02.06 | ₩94,467 | ₩95,356 | ₩94,467 | ₩95,274 | +0.85% | 3.6천 |
|---|
| 2026.02.05 | ₩92,823 | ₩93,855 | ₩92,823 | ₩93,026 | +0.22% | 9.7천 |
|---|
| 2026.02.04 | ₩94,632 | ₩94,632 | ₩92,957 | ₩93,489 | -1.21% | 5천 |
|---|
| 2026.02.03 | ₩94,967 | ₩94,967 | ₩93,784 | ₩94,311 | -0.69% | 6.3천 |
|---|
| 2026.02.02 | ₩92,823 | ₩93,922 | ₩92,823 | ₩93,872 | +1.13% | 4.4천 |
|---|
| 2026.01.30 | ₩94,873 | ₩94,873 | ₩93,225 | ₩93,476 | -1.47% | 2.3만 |
|---|
| 2026.01.29 | ₩94,981 | ₩95,037 | ₩94,329 | ₩95,037 | +0.06% | 4천 |
|---|
| 2026.01.28 | ₩95,396 | ₩95,476 | ₩94,928 | ₩95,357 | -0.04% | 2.8천 |
|---|
| 2026.01.27 | ₩94,525 | ₩94,873 | ₩94,525 | ₩94,849 | +0.34% | 6.3천 |
|---|
| 2026.01.26 | ₩93,078 | ₩93,332 | ₩93,064 | ₩93,134 | +0.06% | 3.8천 |
|---|
| 2026.01.23 | ₩92,234 | ₩92,944 | ₩92,234 | ₩92,944 | +0.77% | 2.4천 |
|---|
| 2026.01.22 | ₩92,502 | ₩92,863 | ₩92,354 | ₩92,498 | -0.00% | 1.6만 |
|---|
| 2026.01.21 | ₩91,590 | ₩91,992 | ₩91,389 | ₩91,759 | +0.18% | 2.6천 |
|---|
| 2026.01.20 | ₩90,907 | ₩91,162 | ₩90,465 | ₩90,478 | -0.47% | 4.8천 |
|---|
| 2026.01.16 | ₩91,791 | ₩91,791 | ₩91,309 | ₩91,542 | -0.27% | 6.1천 |
|---|
| 2026.01.15 | ₩92,046 | ₩92,461 | ₩91,992 | ₩91,992 | -0.06% | 1.1만 |
|---|
| 2026.01.14 | ₩90,961 | ₩91,202 | ₩90,840 | ₩91,174 | +0.23% | 8.2천 |
|---|
| 2026.01.13 | ₩90,760 | ₩91,014 | ₩90,498 | ₩90,658 | -0.11% | 13.6만 |
|---|
| 2026.01.12 | ₩90,961 | ₩91,376 | ₩90,961 | ₩91,365 | +0.44% | 1.7천 |
|---|
| 2026.01.09 | ₩90,084 | ₩90,277 | ₩90,084 | ₩90,238 | +0.17% | 1.5천 |
|---|
| 2026.01.08 | ₩89,728 | ₩89,970 | ₩89,567 | ₩89,839 | +0.12% | 8.3천 |
|---|
| 2026.01.07 | ₩90,465 | ₩90,465 | ₩90,181 | ₩90,181 | -0.31% | 3.4천 |
|---|
| 2026.01.06 | ₩90,505 | ₩90,780 | ₩90,411 | ₩90,563 | +0.06% | 4.1천 |
|---|
| 2026.01.05 | ₩89,728 | ₩89,891 | ₩89,326 | ₩89,771 | +0.05% | 4.5천 |
|---|
| 2026.01.02 | ₩88,644 | ₩89,125 | ₩88,644 | ₩89,125 | +0.54% | 3.8천 |
|---|
| 2025.12.31 | ₩87,075 | ₩87,088 | ₩87,041 | ₩87,062 | -0.01% | 1.3천 |
|---|
| 2025.12.30 | ₩87,296 | ₩87,329 | ₩87,219 | ₩87,219 | -0.09% | 1.3천 |
|---|
| 2025.12.29 | ₩87,048 | ₩87,048 | ₩86,780 | ₩86,987 | -0.07% | 4.6천 |
|---|
| 2025.12.26 | ₩86,900 | ₩87,198 | ₩86,900 | ₩87,198 | +0.34% | 2.2천 |
|---|
| 2025.12.24 | ₩86,820 | ₩86,833 | ₩86,774 | ₩86,774 | -0.05% | 800 |
|---|
| 2025.12.23 | ₩86,150 | ₩86,659 | ₩86,075 | ₩86,597 | +0.52% | 5.8천 |
|---|
| 2025.12.22 | ₩86,210 | ₩86,284 | ₩86,110 | ₩86,199 | -0.01% | 4.7천 |
|---|
| 2025.12.19 | ₩85,922 | ₩86,110 | ₩85,748 | ₩85,855 | -0.08% | 8.5천 |
|---|
| 2025.12.18 | ₩85,051 | ₩85,346 | ₩84,783 | ₩84,916 | -0.16% | 1.9만 |
|---|
| 2025.12.17 | ₩84,770 | ₩84,770 | ₩83,818 | ₩83,818 | -1.12% | 2.9천 |
|---|
| 2025.12.16 | ₩84,368 | ₩84,445 | ₩84,140 | ₩84,445 | +0.09% | 1.7천 |
|---|
| 2025.12.15 | ₩87,075 | ₩87,075 | ₩86,717 | ₩86,717 | -0.41% | 800 |
|---|
| 2025.12.12 | ₩87,456 | ₩87,456 | ₩86,693 | ₩86,693 | -0.87% | 1.4천 |
|---|
| 2025.12.11 | ₩87,652 | ₩87,812 | ₩87,652 | ₩87,703 | +0.06% | 2.2천 |
|---|
| 2025.12.10 | ₩87,369 | ₩87,948 | ₩87,369 | ₩87,948 | +0.66% | 1.3천 |
|---|
| 2025.12.09 | ₩87,115 | ₩87,343 | ₩87,021 | ₩87,336 | +0.25% | 7.7천 |
|---|
| 2025.12.08 | ₩87,329 | ₩87,329 | ₩86,930 | ₩87,154 | -0.20% | 3.1천 |
|---|
| 2025.12.05 | ₩87,838 | ₩88,240 | ₩87,289 | ₩87,455 | -0.44% | 2.9천 |
|---|
| 2025.12.04 | ₩87,105 | ₩87,141 | ₩87,048 | ₩87,097 | -0.01% | 2.8천 |
|---|
| 2025.12.03 | ₩86,940 | ₩87,235 | ₩86,887 | ₩87,175 | +0.27% | 2.9천 |
|---|
| 2025.12.02 | ₩87,101 | ₩87,356 | ₩87,099 | ₩87,309 | +0.24% | 4.6천 |
|---|
| 2025.12.01 | ₩86,847 | ₩87,269 | ₩86,847 | ₩87,038 | +0.22% | 2.5천 |
|---|
| 2025.11.28 | ₩87,101 | ₩87,262 | ₩87,079 | ₩87,168 | +0.08% | 2천 |
|---|
| 2025.11.26 | ₩87,020 | ₩87,045 | ₩86,916 | ₩86,969 | -0.06% | 6.9천 |
|---|
| 2025.11.25 | ₩85,748 | ₩86,163 | ₩85,748 | ₩86,141 | +0.46% | 2천 |
|---|
| 2025.11.24 | ₩85,453 | ₩85,684 | ₩85,453 | ₩85,684 | +0.27% | 1.2천 |
|---|
| 2025.11.21 | ₩84,164 | ₩84,794 | ₩84,164 | ₩84,672 | +0.60% | 1.5천 |
|---|
| 2025.11.20 | ₩86,579 | ₩86,579 | ₩84,712 | ₩84,712 | -2.16% | 8.5만 |
|---|
| 2025.11.19 | ₩85,915 | ₩85,929 | ₩85,772 | ₩85,929 | +0.02% | 700 |
|---|
| 2025.11.18 | ₩85,694 | ₩86,297 | ₩85,613 | ₩86,106 | +0.48% | 2.9천 |
|---|
| 2025.11.17 | ₩87,570 | ₩87,570 | ₩86,837 | ₩86,837 | -0.84% | 1.3천 |
|---|
| 2025.11.14 | ₩86,900 | ₩88,133 | ₩86,900 | ₩87,682 | +0.90% | 3.7천 |
|---|
| 2025.11.13 | ₩88,495 | ₩88,495 | ₩87,423 | ₩87,530 | -1.09% | 6천 |
|---|
| 2025.11.12 | ₩88,482 | ₩88,482 | ₩88,267 | ₩88,385 | -0.11% | 3.2천 |
|---|
| 2025.11.11 | ₩88,361 | ₩88,508 | ₩88,254 | ₩88,306 | -0.06% | 1.7천 |
|---|
| 2025.11.10 | ₩88,039 | ₩88,294 | ₩87,704 | ₩88,252 | +0.24% | 3.7천 |
|---|
| 2025.11.07 | ₩85,882 | ₩86,565 | ₩85,622 | ₩86,565 | +0.80% | 5.8천 |
|---|
| 2025.11.06 | ₩87,463 | ₩87,463 | ₩86,880 | ₩87,006 | -0.52% | 5.2천 |
|---|
| 2025.11.05 | ₩87,400 | ₩87,812 | ₩87,400 | ₩87,730 | +0.38% | 500 |
|---|
| 2025.11.04 | ₩87,101 | ₩87,477 | ₩86,863 | ₩86,863 | -0.27% | 4천 |
|---|
| 2025.11.03 | ₩88,528 | ₩88,729 | ₩88,528 | ₩88,603 | +0.08% | 3천 |
|---|
| 2025.10.31 | ₩87,678 | ₩87,724 | ₩87,450 | ₩87,695 | +0.02% | 1.8천 |
|---|
| 2025.10.30 | ₩87,986 | ₩88,013 | ₩87,754 | ₩87,754 | -0.26% | 1.8천 |
|---|
| 2025.10.29 | ₩89,125 | ₩89,125 | ₩88,700 | ₩88,700 | -0.48% | 2.8천 |
|---|
| 2025.10.28 | ₩87,719 | ₩88,348 | ₩87,719 | ₩88,247 | +0.60% | 3천 |
|---|
| 2025.10.27 | ₩88,267 | ₩88,267 | ₩87,999 | ₩88,248 | -0.02% | 1.3천 |
|---|
| 2025.10.24 | ₩87,704 | ₩87,704 | ₩87,458 | ₩87,458 | -0.28% | 4.5천 |
|---|
| 2025.10.23 | ₩86,900 | ₩87,128 | ₩86,900 | ₩86,940 | +0.05% | 1.6천 |
|---|
| 2025.10.22 | ₩86,806 | ₩86,900 | ₩86,257 | ₩86,492 | -0.36% | 2.6천 |
|---|
| 2025.10.21 | ₩86,585 | ₩86,847 | ₩86,494 | ₩86,494 | -0.11% | 3.6천 |
|---|
| 2025.10.20 | ₩86,940 | ₩87,423 | ₩86,940 | ₩87,302 | +0.42% | 3.2천 |
|---|
| 2025.10.17 | ₩85,800 | ₩86,404 | ₩85,800 | ₩86,173 | +0.43% | 3.7천 |
|---|
| 2025.10.16 | ₩86,593 | ₩86,593 | ₩86,324 | ₩86,441 | -0.18% | 4.8천 |
|---|
| 2025.10.15 | ₩85,466 | ₩85,976 | ₩85,466 | ₩85,909 | +0.52% | 1.6만 |
|---|
| 2025.10.14 | ₩84,409 | ₩85,089 | ₩84,329 | ₩84,405 | -0.00% | 1.2만 |
|---|
| 2025.10.13 | ₩85,399 | ₩85,399 | ₩85,252 | ₩85,326 | -0.09% | 2천 |
|---|
| 2025.10.10 | ₩85,667 | ₩85,667 | ₩82,800 | ₩82,853 | -3.28% | 6.3천 |
|---|