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 | ₩105,532 | ₩105,731 | ₩105,473 | ₩105,680 | +0.14% | 1만 |
| 2026.10.08 | ₩105,518 | ₩105,558 | ₩104,476 | ₩104,823 | -0.66% | 5.9천 |
| 2026.10.07 | ₩106,547 | ₩107,068 | ₩106,240 | ₩106,880 | +0.31% | 9.9천 |
| 2026.10.06 | ₩108,832 | ₩108,832 | ₩108,351 | ₩108,351 | -0.44% | 5.8천 |
| 2026.10.05 | ₩108,431 | ₩108,899 | ₩108,431 | ₩108,819 | +0.36% | 4.8천 |
| 2026.10.02 | ₩107,175 | ₩107,429 | ₩106,739 | ₩107,362 | +0.17% | 6.5천 |
| 2026.10.01 | ₩105,612 | ₩105,946 | ₩104,903 | ₩105,741 | +0.12% | 1.6만 |
| 2026.09.30 | ₩106,186 | ₩106,266 | ₩105,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,705 |
| -0.45% |
| 9.8천 |
| 2026.09.29 | ₩106,293 | ₩106,603 | ₩106,013 | ₩106,556 | +0.25% | 9.1천 |
|---|
| 2026.09.28 | ₩106,133 | ₩106,213 | ₩105,197 | ₩106,007 | -0.12% | 6.6천 |
|---|
| 2026.09.25 | ₩106,654 | ₩107,175 | ₩106,266 | ₩106,991 | +0.32% | 8.7천 |
|---|
| 2026.09.24 | ₩106,440 | ₩106,440 | ₩105,919 | ₩106,066 | -0.35% | 1.8천 |
|---|
| 2026.09.23 | ₩107,081 | ₩107,081 | ₩106,253 | ₩106,534 | -0.51% | 7.4천 |
|---|
| 2026.09.22 | ₩107,870 | ₩108,778 | ₩107,870 | ₩108,645 | +0.72% | 9.9천 |
|---|
| 2026.09.21 | ₩107,215 | ₩108,284 | ₩107,215 | ₩108,209 | +0.93% | 4.7천 |
|---|
| 2026.09.18 | ₩105,344 | ₩105,678 | ₩105,017 | ₩105,678 | +0.32% | 4.7천 |
|---|
| 2026.09.17 | ₩105,224 | ₩105,511 | ₩105,224 | ₩105,417 | +0.18% | 1.7만 |
|---|
| 2026.09.16 | ₩104,516 | ₩104,516 | ₩103,193 | ₩103,603 | -0.87% | 2천 |
|---|
| 2026.09.15 | ₩104,289 | ₩104,289 | ₩103,300 | ₩103,474 | -0.78% | 1.5만 |
|---|
| 2026.09.14 | ₩104,356 | ₩105,077 | ₩104,222 | ₩104,456 | +0.10% | 5.5천 |
|---|
| 2026.09.11 | ₩107,242 | ₩107,242 | ₩106,774 | ₩106,957 | -0.27% | 4.2천 |
|---|
| 2026.09.10 | ₩106,013 | ₩106,159 | ₩105,498 | ₩105,507 | -0.48% | 1.2만 |
|---|
| 2026.09.09 | ₩108,084 | ₩108,084 | ₩107,429 | ₩107,521 | -0.52% | 5.1만 |
|---|
| 2026.09.08 | ₩108,097 | ₩108,418 | ₩107,910 | ₩107,910 | -0.17% | 4천 |
|---|
| 2026.09.04 | ₩107,669 | ₩108,565 | ₩107,669 | ₩108,565 | +0.83% | 1.6만 |
|---|
| 2026.09.03 | ₩106,146 | ₩106,841 | ₩105,785 | ₩106,814 | +0.63% | 9.2만 |
|---|
| 2026.09.02 | ₩105,999 | ₩106,252 | ₩105,972 | ₩106,252 | +0.24% | 7.5천 |
|---|
| 2026.09.01 | ₩105,959 | ₩106,226 | ₩105,251 | ₩105,545 | -0.39% | 6.1천 |
|---|
| 2026.08.31 | ₩105,732 | ₩105,732 | ₩105,385 | ₩105,732 | 0.00% | 5천 |
|---|
| 2026.08.28 | ₩106,761 | ₩106,774 | ₩105,732 | ₩105,879 | -0.83% | 7천 |
|---|
| 2026.08.27 | ₩106,380 | ₩106,480 | ₩106,039 | ₩106,480 | +0.09% | 5.2천 |
|---|
| 2026.08.26 | ₩106,293 | ₩106,293 | ₩105,759 | ₩105,872 | -0.40% | 4.4천 |
|---|
| 2026.08.25 | ₩105,538 | ₩105,801 | ₩105,385 | ₩105,801 | +0.25% | 3.5천 |
|---|
| 2026.08.24 | ₩103,527 | ₩103,955 | ₩103,474 | ₩103,825 | +0.29% | 4.5천 |
|---|
| 2026.08.21 | ₩105,344 | ₩105,344 | ₩105,144 | ₩105,291 | -0.05% | 4.3천 |
|---|
| 2026.08.20 | ₩104,396 | ₩104,650 | ₩104,262 | ₩104,439 | +0.04% | 4.1천 |
|---|
| 2026.08.19 | ₩104,422 | ₩104,529 | ₩103,808 | ₩103,945 | -0.46% | 6.4천 |
|---|
| 2026.08.18 | ₩103,888 | ₩103,888 | ₩102,779 | ₩102,942 | -0.91% | 4.6만 |
|---|
| 2026.08.17 | ₩106,079 | ₩106,821 | ₩106,033 | ₩106,033 | -0.04% | 2.5천 |
|---|
| 2026.08.14 | ₩105,371 | ₩105,371 | ₩104,850 | ₩105,104 | -0.25% | 1.7천 |
|---|
| 2026.08.13 | ₩105,077 | ₩105,692 | ₩105,024 | ₩105,344 | +0.25% | 1.6만 |
|---|
| 2026.08.12 | ₩104,757 | ₩104,997 | ₩104,536 | ₩104,783 | +0.03% | 1.8만 |
|---|
| 2026.08.11 | ₩103,327 | ₩103,327 | ₩102,993 | ₩103,130 | -0.19% | 1.7천 |
|---|
| 2026.08.10 | ₩103,193 | ₩103,327 | ₩102,933 | ₩102,979 | -0.21% | 1.5만 |
|---|
| 2026.08.07 | ₩103,901 | ₩103,901 | ₩102,779 | ₩103,372 | -0.51% | 2.7천 |
|---|
| 2026.08.06 | ₩102,098 | ₩103,531 | ₩102,098 | ₩103,046 | +0.93% | 6.4천 |
|---|
| 2026.08.05 | ₩103,855 | ₩103,988 | ₩103,677 | ₩103,677 | -0.17% | 3.1천 |
|---|
| 2026.08.04 | ₩103,303 | ₩104,382 | ₩103,303 | ₩104,149 | +0.82% | 1.4만 |
|---|
| 2026.08.03 | ₩100,467 | ₩101,347 | ₩99,732 | ₩101,323 | +0.85% | 5.3천 |
|---|
| 2026.07.31 | ₩101,844 | ₩101,844 | ₩99,632 | ₩100,291 | -1.52% | 1.1만 |
|---|
| 2026.07.30 | ₩98,664 | ₩100,200 | ₩98,664 | ₩100,189 | +1.55% | 2만 |
|---|
| 2026.07.29 | ₩97,394 | ₩98,383 | ₩95,831 | ₩96,262 | -1.16% | 1.9만 |
|---|
| 2026.07.28 | ₩98,102 | ₩99,024 | ₩98,102 | ₩98,653 | +0.56% | 9.3천 |
|---|
| 2026.07.27 | ₩101,376 | ₩101,376 | ₩99,545 | ₩100,446 | -0.92% | 7.4천 |
|---|
| 2026.07.24 | ₩100,908 | ₩101,383 | ₩100,181 | ₩100,181 | -0.72% | 1.4만 |
|---|
| 2026.07.23 | ₩102,538 | ₩102,538 | ₩101,603 | ₩101,935 | -0.59% | 2.2만 |
|---|
| 2026.07.22 | ₩102,832 | ₩103,140 | ₩102,792 | ₩102,823 | -0.01% | 1.2만 |
|---|
| 2026.07.21 | ₩102,645 | ₩103,327 | ₩102,391 | ₩103,191 | +0.53% | 2.5만 |
|---|
| 2026.07.20 | ₩101,363 | ₩101,363 | ₩100,367 | ₩100,367 | -0.98% | 1.7만 |
|---|
| 2026.07.17 | ₩98,957 | ₩101,523 | ₩98,877 | ₩100,320 | +1.38% | 6.1만 |
|---|
| 2026.07.16 | ₩102,298 | ₩102,345 | ₩101,790 | ₩101,841 | -0.45% | 3.7천 |
|---|
| 2026.07.15 | ₩104,329 | ₩104,529 | ₩102,645 | ₩103,509 | -0.79% | 1.6만 |
|---|
| 2026.07.14 | ₩103,941 | ₩104,182 | ₩103,621 | ₩104,039 | +0.09% | 1.1만 |
|---|
| 2026.07.13 | ₩103,741 | ₩103,741 | ₩102,759 | ₩102,759 | -0.95% | 6.5천 |
|---|
| 2026.07.10 | ₩106,093 | ₩106,747 | ₩106,026 | ₩106,531 | +0.41% | 4.5천 |
|---|
| 2026.07.09 | ₩106,387 | ₩106,560 | ₩105,986 | ₩106,253 | -0.13% | 1.7천 |
|---|
| 2026.07.08 | ₩104,382 | ₩105,065 | ₩103,554 | ₩105,065 | +0.65% | 1.1만 |
|---|
| 2026.07.07 | ₩105,438 | ₩105,438 | ₩104,052 | ₩104,600 | -0.79% | 1.3만 |
|---|
| 2026.07.06 | ₩107,175 | ₩108,351 | ₩107,175 | ₩107,955 | +0.73% | 1.4만 |
|---|
| 2026.07.02 | ₩107,162 | ₩107,162 | ₩103,554 | ₩104,416 | -2.56% | 2.1만 |
|---|
| 2026.07.01 | ₩107,028 | ₩107,028 | ₩105,879 | ₩105,879 | -1.07% | 1.5만 |
|---|
| 2026.06.30 | ₩108,484 | ₩109,432 | ₩108,271 | ₩109,349 | +0.80% | 4.3천 |
|---|
| 2026.06.29 | ₩106,828 | ₩107,412 | ₩106,066 | ₩107,412 | +0.55% | 5.8천 |
|---|
| 2026.06.26 | ₩105,932 | ₩107,562 | ₩105,932 | ₩107,095 | +1.10% | 1.5만 |
|---|
| 2026.06.25 | ₩109,874 | ₩109,874 | ₩107,589 | ₩107,910 | -1.79% | 4.9천 |
|---|
| 2026.06.24 | ₩107,242 | ₩107,389 | ₩106,186 | ₩106,949 | -0.27% | 1.7만 |
|---|
| 2026.06.23 | ₩107,269 | ₩108,217 | ₩106,877 | ₩106,877 | -0.36% | 1.8만 |
|---|
| 2026.06.22 | ₩113,475 | ₩113,475 | ₩112,854 | ₩113,006 | -0.41% | 5.4천 |
|---|
| 2026.06.18 | ₩111,718 | ₩112,720 | ₩111,718 | ₩112,593 | +0.78% | 5.9천 |
|---|
| 2026.06.17 | ₩110,208 | ₩110,863 | ₩108,845 | ₩108,845 | -1.24% | 3.4천 |
|---|
| 2026.06.16 | ₩109,994 | ₩110,368 | ₩108,845 | ₩108,855 | -1.04% | 1.2만 |
|---|
| 2026.06.15 | ₩110,890 | ₩111,023 | ₩110,743 | ₩110,805 | -0.08% | 9천 |
|---|
| 2026.06.12 | ₩106,934 | ₩107,763 | ₩106,320 | ₩107,382 | +0.42% | 1.1만 |
|---|
| 2026.06.11 | ₩103,741 | ₩107,055 | ₩103,474 | ₩106,723 | +2.87% | 2.4만 |
|---|
| 2026.06.10 | ₩103,460 | ₩104,663 | ₩102,391 | ₩102,391 | -1.03% | 2.6만 |
|---|
| 2026.06.09 | ₩106,306 | ₩106,306 | ₩101,677 | ₩103,948 | -2.22% | 1.4만 |
|---|
| 2026.06.08 | ₩104,863 | ₩105,024 | ₩104,376 | ₩104,413 | -0.43% | 1.5만 |
|---|
| 2026.06.05 | ₩105,705 | ₩105,705 | ₩102,057 | ₩102,473 | -3.06% | 14.7만 |
|---|
| 2026.06.04 | ₩108,324 | ₩109,300 | ₩108,030 | ₩109,296 | +0.90% | 7.6천 |
|---|
| 2026.06.03 | ₩111,491 | ₩111,491 | ₩109,881 | ₩110,096 | -1.25% | 5.6천 |
|---|
| 2026.06.02 | ₩111,184 | ₩111,718 | ₩111,130 | ₩111,718 | +0.48% | 8.6천 |
|---|
| 2026.06.01 | ₩109,540 | ₩111,384 | ₩109,540 | ₩110,992 | +1.33% | 1.1만 |
|---|
| 2026.05.29 | ₩108,986 | ₩109,099 | ₩108,538 | ₩108,868 | -0.11% | 7.9천 |
|---|
| 2026.05.28 | ₩107,188 | ₩108,752 | ₩106,600 | ₩108,654 | +1.37% | 1.7만 |
|---|
| 2026.05.27 | ₩108,832 | ₩108,832 | ₩107,442 | ₩107,902 | -0.85% | 5.4천 |
|---|
| 2026.05.26 | ₩107,416 | ₩108,257 | ₩107,416 | ₩108,245 | +0.77% | 1.5만 |
|---|
| 2026.05.22 | ₩104,262 | ₩104,516 | ₩103,821 | ₩103,939 | -0.31% | 1.6만 |
|---|
| 2026.05.21 | ₩102,899 | ₩104,022 | ₩102,806 | ₩103,888 | +0.96% | 4.6천 |
|---|
| 2026.05.20 | ₩101,429 | ₩102,739 | ₩101,389 | ₩102,664 | +1.22% | 1만 |
|---|
| 2026.05.19 | ₩100,307 | ₩101,603 | ₩99,853 | ₩100,713 | +0.40% | 1.7만 |
|---|
| 2026.05.18 | ₩103,220 | ₩103,220 | ₩101,149 | ₩101,971 | -1.21% | 3.4천 |
|---|
| 2026.05.15 | ₩102,953 | ₩103,140 | ₩102,569 | ₩102,569 | -0.37% | 3.6천 |
|---|
| 2026.05.14 | ₩105,805 | ₩106,293 | ₩105,638 | ₩106,093 | +0.27% | 2.4천 |
|---|
| 2026.05.13 | ₩105,191 | ₩105,879 | ₩105,064 | ₩105,767 | +0.55% | 3.6천 |
|---|
| 2026.05.12 | ₩104,636 | ₩104,636 | ₩102,568 | ₩103,673 | -0.92% | 7.1천 |
|---|
| 2026.05.11 | ₩107,055 | ₩107,258 | ₩106,881 | ₩107,032 | -0.02% | 4.5천 |
|---|
| 2026.05.08 | ₩105,906 | ₩106,845 | ₩105,906 | ₩106,845 | +0.89% | 4천 |
|---|
| 2026.05.07 | ₩106,066 | ₩106,066 | ₩104,660 | ₩104,660 | -1.33% | 6.2천 |
|---|
| 2026.05.06 | ₩104,703 | ₩105,799 | ₩104,636 | ₩105,739 | +0.99% | 2.3만 |
|---|
| 2026.05.05 | ₩102,218 | ₩102,832 | ₩102,218 | ₩102,672 | +0.44% | 4.1천 |
|---|
| 2026.05.04 | ₩101,216 | ₩101,416 | ₩100,147 | ₩100,319 | -0.89% | 8천 |
|---|
| 2026.05.01 | ₩100,294 | ₩101,216 | ₩100,294 | ₩100,403 | +0.11% | 3.3만 |
|---|
| 2026.04.30 | ₩99,492 | ₩100,360 | ₩99,265 | ₩100,360 | +0.87% | 7.7천 |
|---|
| 2026.04.29 | ₩98,543 | ₩98,690 | ₩98,183 | ₩98,287 | -0.26% | 2.9천 |
|---|
| 2026.04.28 | ₩98,517 | ₩98,784 | ₩98,356 | ₩98,648 | +0.13% | 1.1천 |
|---|
| 2026.04.27 | ₩99,946 | ₩99,960 | ₩99,425 | ₩99,511 | -0.44% | 9천 |
|---|
| 2026.04.24 | ₩99,111 | ₩99,806 | ₩99,111 | ₩99,766 | +0.66% | 1.7천 |
|---|
| 2026.04.23 | ₩98,992 | ₩99,011 | ₩97,942 | ₩98,106 | -0.89% | 2.9천 |
|---|
| 2026.04.22 | ₩99,559 | ₩100,197 | ₩99,559 | ₩100,197 | +0.64% | 1.3천 |
|---|
| 2026.04.21 | ₩99,732 | ₩99,732 | ₩98,128 | ₩98,128 | -1.61% | 1.6천 |
|---|
| 2026.04.20 | ₩99,492 | ₩99,492 | ₩99,011 | ₩99,202 | -0.29% | 3.7천 |
|---|
| 2026.04.17 | ₩100,387 | ₩100,681 | ₩99,899 | ₩99,929 | -0.46% | 3.2천 |
|---|
| 2026.04.16 | ₩98,036 | ₩98,129 | ₩97,561 | ₩97,771 | -0.27% | 5.3천 |
|---|
| 2026.04.15 | ₩97,200 | ₩97,728 | ₩97,200 | ₩97,649 | +0.46% | 1.2만 |
|---|
| 2026.04.14 | ₩96,940 | ₩97,665 | ₩96,940 | ₩97,665 | +0.75% | 3.4천 |
|---|
| 2026.04.13 | ₩94,882 | ₩96,152 | ₩94,882 | ₩96,010 | +1.19% | 1.4만 |
|---|
| 2026.04.10 | ₩95,844 | ₩95,858 | ₩95,403 | ₩95,524 | -0.33% | 4.9천 |
|---|
| 2026.04.09 | ₩94,642 | ₩95,123 | ₩93,807 | ₩94,949 | +0.32% | 3.8천 |
|---|
| 2026.04.08 | ₩95,483 | ₩95,483 | ₩94,361 | ₩94,994 | -0.51% | 4.6천 |
|---|
| 2026.04.07 | ₩88,696 | ₩90,037 | ₩88,696 | ₩90,037 | +1.51% | 1.1만 |
|---|
| 2026.04.06 | ₩89,484 | ₩90,125 | ₩89,484 | ₩89,751 | +0.30% | 2.8만 |
|---|
| 2026.04.02 | ₩87,640 | ₩89,551 | ₩87,640 | ₩89,197 | +1.78% | 5.1천 |
|---|
| 2026.04.01 | ₩89,965 | ₩90,593 | ₩89,845 | ₩89,968 | +0.00% | 1.3만 |
|---|
| 2026.03.31 | ₩87,025 | ₩88,950 | ₩86,778 | ₩88,948 | +2.21% | 1.7만 |
|---|
| 2026.03.30 | ₩86,772 | ₩86,772 | ₩85,649 | ₩86,023 | -0.86% | 1.2만 |
|---|
| 2026.03.27 | ₩87,627 | ₩87,693 | ₩87,039 | ₩87,204 | -0.48% | 1.1만 |
|---|
| 2026.03.26 | ₩89,003 | ₩89,171 | ₩87,497 | ₩87,497 | -1.69% | 1만 |
|---|
| 2026.03.25 | ₩90,914 | ₩91,154 | ₩90,272 | ₩90,664 | -0.27% | 3.9천 |
|---|
| 2026.03.24 | ₩88,468 | ₩89,618 | ₩88,468 | ₩89,282 | +0.92% | 6.7천 |
|---|
| 2026.03.23 | ₩89,898 | ₩91,395 | ₩89,724 | ₩90,660 | +0.85% | 2.7만 |
|---|
| 2026.03.20 | ₩90,486 | ₩90,486 | ₩88,181 | ₩88,303 | -2.41% | 1.5만 |
|---|
| 2026.03.19 | ₩89,217 | ₩91,087 | ₩88,909 | ₩91,021 | +2.02% | 8.2천 |
|---|
| 2026.03.18 | ₩91,996 | ₩92,237 | ₩90,807 | ₩90,807 | -1.29% | 3.8천 |
|---|
| 2026.03.17 | ₩92,397 | ₩92,611 | ₩92,357 | ₩92,370 | -0.03% | 9.2천 |
|---|
| 2026.03.16 | ₩91,221 | ₩91,755 | ₩91,101 | ₩91,515 | +0.32% | 2.4만 |
|---|
| 2026.03.13 | ₩90,540 | ₩90,994 | ₩88,923 | ₩89,070 | -1.62% | 3.4만 |
|---|
| 2026.03.12 | ₩91,208 | ₩91,234 | ₩88,883 | ₩89,155 | -2.25% | 14.2만 |
|---|
| 2026.03.11 | ₩92,143 | ₩92,704 | ₩91,782 | ₩92,107 | -0.04% | 2.5만 |
|---|
| 2026.03.10 | ₩92,343 | ₩93,700 | ₩91,929 | ₩91,969 | -0.41% | 13.9만 |
|---|
| 2026.03.09 | ₩89,417 | ₩92,143 | ₩89,091 | ₩91,878 | +2.75% | 1.5만 |
|---|
| 2026.03.06 | ₩89,952 | ₩90,793 | ₩89,952 | ₩90,589 | +0.71% | 4.3천 |
|---|
| 2026.03.05 | ₩92,143 | ₩92,584 | ₩90,393 | ₩91,308 | -0.91% | 1.1만 |
|---|
| 2026.03.04 | ₩92,383 | ₩93,840 | ₩92,183 | ₩93,265 | +0.95% | 2.2만 |
|---|
| 2026.03.03 | ₩92,076 | ₩93,252 | ₩90,459 | ₩92,863 | +0.85% | 1.8만 |
|---|
| 2026.03.02 | ₩96,285 | ₩97,782 | ₩96,285 | ₩97,327 | +1.08% | 7.2천 |
|---|
| 2026.02.27 | ₩99,131 | ₩99,131 | ₩98,939 | ₩99,129 | -0.00% | 900 |
|---|
| 2026.02.26 | ₩100,427 | ₩100,427 | ₩98,851 | ₩99,548 | -0.88% | 1.6만 |
|---|
| 2026.02.25 | ₩100,454 | ₩100,494 | ₩100,167 | ₩100,295 | -0.16% | 5.4천 |
|---|
| 2026.02.24 | ₩98,557 | ₩99,559 | ₩98,557 | ₩99,414 | +0.87% | 9.6천 |
|---|
| 2026.02.23 | ₩98,343 | ₩98,811 | ₩97,850 | ₩98,076 | -0.27% | 6.6천 |
|---|
| 2026.02.20 | ₩97,114 | ₩98,704 | ₩97,100 | ₩98,672 | +1.60% | 1.3만 |
|---|
| 2026.02.19 | ₩96,165 | ₩96,686 | ₩96,165 | ₩96,574 | +0.43% | 9.8천 |
|---|
| 2026.02.18 | ₩96,793 | ₩97,528 | ₩96,619 | ₩96,965 | +0.18% | 5천 |
|---|
| 2026.02.17 | ₩96,552 | ₩96,759 | ₩96,205 | ₩96,514 | -0.04% | 2.5천 |
|---|
| 2026.02.13 | ₩96,339 | ₩96,980 | ₩96,285 | ₩96,723 | +0.40% | 6.5천 |
|---|
| 2026.02.12 | ₩97,782 | ₩97,782 | ₩96,292 | ₩96,428 | -1.38% | 2.3천 |
|---|
| 2026.02.11 | ₩96,813 | ₩97,675 | ₩96,780 | ₩97,592 | +0.80% | 3.1천 |
|---|
| 2026.02.10 | ₩96,619 | ₩96,619 | ₩96,249 | ₩96,249 | -0.38% | 3.9천 |
|---|
| 2026.02.09 | ₩95,123 | ₩96,365 | ₩95,123 | ₩96,197 | +1.13% | 3천 |
|---|
| 2026.02.06 | ₩94,197 | ₩95,083 | ₩94,197 | ₩95,001 | +0.85% | 3.6천 |
|---|
| 2026.02.05 | ₩92,557 | ₩93,586 | ₩92,557 | ₩92,759 | +0.22% | 9.7천 |
|---|
| 2026.02.04 | ₩94,361 | ₩94,361 | ₩92,691 | ₩93,221 | -1.21% | 5천 |
|---|
| 2026.02.03 | ₩94,695 | ₩94,695 | ₩93,515 | ₩94,040 | -0.69% | 6.3천 |
|---|
| 2026.02.02 | ₩92,557 | ₩93,653 | ₩92,557 | ₩93,603 | +1.13% | 4.4천 |
|---|
| 2026.01.30 | ₩94,602 | ₩94,602 | ₩92,958 | ₩93,208 | -1.47% | 2.3만 |
|---|
| 2026.01.29 | ₩94,708 | ₩94,765 | ₩94,059 | ₩94,765 | +0.06% | 4천 |
|---|
| 2026.01.28 | ₩95,123 | ₩95,203 | ₩94,656 | ₩95,084 | -0.04% | 2.8천 |
|---|
| 2026.01.27 | ₩94,254 | ₩94,602 | ₩94,254 | ₩94,577 | +0.34% | 6.3천 |
|---|
| 2026.01.26 | ₩92,811 | ₩93,065 | ₩92,798 | ₩92,867 | +0.06% | 3.8천 |
|---|
| 2026.01.23 | ₩91,969 | ₩92,677 | ₩91,969 | ₩92,677 | +0.77% | 2.4천 |
|---|
| 2026.01.22 | ₩92,237 | ₩92,597 | ₩92,090 | ₩92,232 | -0.00% | 1.6만 |
|---|
| 2026.01.21 | ₩91,328 | ₩91,729 | ₩91,127 | ₩91,496 | +0.18% | 2.6천 |
|---|
| 2026.01.20 | ₩90,646 | ₩90,900 | ₩90,206 | ₩90,219 | -0.47% | 4.8천 |
|---|
| 2026.01.16 | ₩91,528 | ₩91,528 | ₩91,047 | ₩91,280 | -0.27% | 6.1천 |
|---|
| 2026.01.15 | ₩91,782 | ₩92,196 | ₩91,729 | ₩91,729 | -0.06% | 1.1만 |
|---|
| 2026.01.14 | ₩90,700 | ₩90,940 | ₩90,580 | ₩90,912 | +0.23% | 8.2천 |
|---|
| 2026.01.13 | ₩90,499 | ₩90,753 | ₩90,239 | ₩90,398 | -0.11% | 13.6만 |
|---|
| 2026.01.12 | ₩90,700 | ₩91,114 | ₩90,700 | ₩91,103 | +0.44% | 1.7천 |
|---|
| 2026.01.09 | ₩89,826 | ₩90,018 | ₩89,826 | ₩89,980 | +0.17% | 1.5천 |
|---|
| 2026.01.08 | ₩89,471 | ₩89,712 | ₩89,310 | ₩89,582 | +0.12% | 8.3천 |
|---|
| 2026.01.07 | ₩90,206 | ₩90,206 | ₩89,922 | ₩89,922 | -0.31% | 3.4천 |
|---|
| 2026.01.06 | ₩90,246 | ₩90,520 | ₩90,152 | ₩90,303 | +0.06% | 4.1천 |
|---|
| 2026.01.05 | ₩89,471 | ₩89,634 | ₩89,070 | ₩89,513 | +0.05% | 4.5천 |
|---|
| 2026.01.02 | ₩88,390 | ₩88,869 | ₩88,390 | ₩88,869 | +0.54% | 3.8천 |
|---|
| 2025.12.31 | ₩86,825 | ₩86,838 | ₩86,792 | ₩86,813 | -0.01% | 1.3천 |
|---|
| 2025.12.30 | ₩87,045 | ₩87,079 | ₩86,969 | ₩86,969 | -0.09% | 1.3천 |
|---|
| 2025.12.29 | ₩86,798 | ₩86,798 | ₩86,531 | ₩86,738 | -0.07% | 4.6천 |
|---|
| 2025.12.26 | ₩86,651 | ₩86,948 | ₩86,651 | ₩86,948 | +0.34% | 2.2천 |
|---|
| 2025.12.24 | ₩86,571 | ₩86,584 | ₩86,526 | ₩86,526 | -0.05% | 800 |
|---|
| 2025.12.23 | ₩85,903 | ₩86,411 | ₩85,828 | ₩86,349 | +0.52% | 5.8천 |
|---|
| 2025.12.22 | ₩85,963 | ₩86,037 | ₩85,863 | ₩85,952 | -0.01% | 4.7천 |
|---|
| 2025.12.19 | ₩85,676 | ₩85,863 | ₩85,502 | ₩85,609 | -0.08% | 8.5천 |
|---|
| 2025.12.18 | ₩84,807 | ₩85,101 | ₩84,540 | ₩84,672 | -0.16% | 1.9만 |
|---|
| 2025.12.17 | ₩84,527 | ₩84,527 | ₩83,578 | ₩83,578 | -1.12% | 2.9천 |
|---|
| 2025.12.16 | ₩84,126 | ₩84,203 | ₩83,899 | ₩84,203 | +0.09% | 1.7천 |
|---|
| 2025.12.15 | ₩86,825 | ₩86,825 | ₩86,468 | ₩86,468 | -0.41% | 800 |
|---|
| 2025.12.12 | ₩87,206 | ₩87,206 | ₩86,444 | ₩86,444 | -0.87% | 1.4천 |
|---|
| 2025.12.11 | ₩87,401 | ₩87,560 | ₩87,401 | ₩87,452 | +0.06% | 2.2천 |
|---|
| 2025.12.10 | ₩87,119 | ₩87,696 | ₩87,119 | ₩87,696 | +0.66% | 1.3천 |
|---|
| 2025.12.09 | ₩86,865 | ₩87,092 | ₩86,772 | ₩87,086 | +0.25% | 7.7천 |
|---|
| 2025.12.08 | ₩87,079 | ₩87,079 | ₩86,681 | ₩86,904 | -0.20% | 3.1천 |
|---|
| 2025.12.05 | ₩87,587 | ₩87,987 | ₩87,039 | ₩87,204 | -0.44% | 2.9천 |
|---|
| 2025.12.04 | ₩86,856 | ₩86,892 | ₩86,798 | ₩86,848 | -0.01% | 2.8천 |
|---|
| 2025.12.03 | ₩86,691 | ₩86,985 | ₩86,638 | ₩86,925 | +0.27% | 2.9천 |
|---|
| 2025.12.02 | ₩86,852 | ₩87,106 | ₩86,849 | ₩87,059 | +0.24% | 4.6천 |
|---|
| 2025.12.01 | ₩86,598 | ₩87,019 | ₩86,598 | ₩86,789 | +0.22% | 2.5천 |
|---|
| 2025.11.28 | ₩86,852 | ₩87,012 | ₩86,829 | ₩86,919 | +0.08% | 2천 |
|---|
| 2025.11.26 | ₩86,770 | ₩86,796 | ₩86,667 | ₩86,719 | -0.06% | 6.9천 |
|---|
| 2025.11.25 | ₩85,502 | ₩85,916 | ₩85,502 | ₩85,894 | +0.46% | 2천 |
|---|
| 2025.11.24 | ₩85,208 | ₩85,438 | ₩85,208 | ₩85,438 | +0.27% | 1.2천 |
|---|
| 2025.11.21 | ₩83,923 | ₩84,551 | ₩83,923 | ₩84,429 | +0.60% | 1.5천 |
|---|
| 2025.11.20 | ₩86,331 | ₩86,331 | ₩84,469 | ₩84,469 | -2.16% | 8.5만 |
|---|
| 2025.11.19 | ₩85,669 | ₩85,683 | ₩85,526 | ₩85,683 | +0.02% | 700 |
|---|
| 2025.11.18 | ₩85,449 | ₩86,050 | ₩85,367 | ₩85,859 | +0.48% | 2.9천 |
|---|
| 2025.11.17 | ₩87,319 | ₩87,319 | ₩86,588 | ₩86,588 | -0.84% | 1.3천 |
|---|
| 2025.11.14 | ₩86,651 | ₩87,881 | ₩86,651 | ₩87,430 | +0.90% | 3.7천 |
|---|
| 2025.11.13 | ₩88,241 | ₩88,241 | ₩87,172 | ₩87,279 | -1.09% | 6천 |
|---|
| 2025.11.12 | ₩88,228 | ₩88,228 | ₩88,014 | ₩88,132 | -0.11% | 3.2천 |
|---|
| 2025.11.11 | ₩88,108 | ₩88,255 | ₩88,001 | ₩88,053 | -0.06% | 1.7천 |
|---|
| 2025.11.10 | ₩87,787 | ₩88,041 | ₩87,453 | ₩87,999 | +0.24% | 3.7천 |
|---|
| 2025.11.07 | ₩85,636 | ₩86,317 | ₩85,377 | ₩86,317 | +0.80% | 5.8천 |
|---|
| 2025.11.06 | ₩87,212 | ₩87,212 | ₩86,631 | ₩86,757 | -0.52% | 5.2천 |
|---|
| 2025.11.05 | ₩87,150 | ₩87,560 | ₩87,150 | ₩87,478 | +0.38% | 500 |
|---|
| 2025.11.04 | ₩86,852 | ₩87,226 | ₩86,614 | ₩86,614 | -0.27% | 4천 |
|---|
| 2025.11.03 | ₩88,275 | ₩88,475 | ₩88,275 | ₩88,350 | +0.08% | 3천 |
|---|
| 2025.10.31 | ₩87,426 | ₩87,473 | ₩87,199 | ₩87,444 | +0.02% | 1.8천 |
|---|
| 2025.10.30 | ₩87,734 | ₩87,760 | ₩87,502 | ₩87,502 | -0.26% | 1.8천 |
|---|
| 2025.10.29 | ₩88,869 | ₩88,869 | ₩88,446 | ₩88,446 | -0.48% | 2.8천 |
|---|
| 2025.10.28 | ₩87,468 | ₩88,094 | ₩87,468 | ₩87,994 | +0.60% | 3천 |
|---|
| 2025.10.27 | ₩88,014 | ₩88,014 | ₩87,747 | ₩87,995 | -0.02% | 1.3천 |
|---|
| 2025.10.24 | ₩87,453 | ₩87,453 | ₩87,207 | ₩87,207 | -0.28% | 4.5천 |
|---|
| 2025.10.23 | ₩86,651 | ₩86,878 | ₩86,651 | ₩86,691 | +0.05% | 1.6천 |
|---|
| 2025.10.22 | ₩86,558 | ₩86,651 | ₩86,010 | ₩86,244 | -0.36% | 2.6천 |
|---|
| 2025.10.21 | ₩86,337 | ₩86,598 | ₩86,246 | ₩86,246 | -0.11% | 3.6천 |
|---|
| 2025.10.20 | ₩86,691 | ₩87,172 | ₩86,691 | ₩87,052 | +0.42% | 3.2천 |
|---|
| 2025.10.17 | ₩85,554 | ₩86,157 | ₩85,554 | ₩85,926 | +0.43% | 3.7천 |
|---|
| 2025.10.16 | ₩86,345 | ₩86,345 | ₩86,077 | ₩86,193 | -0.18% | 4.8천 |
|---|
| 2025.10.15 | ₩85,222 | ₩85,729 | ₩85,222 | ₩85,663 | +0.52% | 1.6만 |
|---|
| 2025.10.14 | ₩84,167 | ₩84,845 | ₩84,087 | ₩84,163 | -0.00% | 1.2만 |
|---|
| 2025.10.13 | ₩85,155 | ₩85,155 | ₩85,008 | ₩85,081 | -0.09% | 2천 |
|---|
| 2025.10.10 | ₩85,422 | ₩85,422 | ₩82,563 | ₩82,616 | -3.28% | 6.3천 |
|---|