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 | ₩105,422 | ₩105,621 | ₩105,363 | ₩105,570 | +0.14% | 1만 |
| 2026.10.08 | ₩105,408 | ₩105,448 | ₩104,367 | ₩104,714 | -0.66% | 5.9천 |
| 2026.10.07 | ₩106,436 | ₩106,957 | ₩106,129 | ₩106,769 | +0.31% | 9.9천 |
| 2026.10.06 | ₩108,719 | ₩108,719 | ₩108,238 | ₩108,238 | -0.44% | 5.8천 |
| 2026.10.05 | ₩108,318 | ₩108,785 | ₩108,318 | ₩108,705 | +0.36% | 4.8천 |
| 2026.10.02 | ₩107,064 | ₩107,317 | ₩106,628 | ₩107,250 | +0.17% | 6.5천 |
| 2026.10.01 | ₩105,502 | ₩105,836 | ₩104,794 | ₩105,631 | +0.12% | 1.6만 |
| 2026.09.30 | ₩106,076 | ₩106,156 | ₩105,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,595 |
| -0.45% |
| 9.8천 |
| 2026.09.29 | ₩106,183 | ₩106,492 | ₩105,902 | ₩106,446 | +0.25% | 9.1천 |
|---|
| 2026.09.28 | ₩106,022 | ₩106,102 | ₩105,088 | ₩105,897 | -0.12% | 6.6천 |
|---|
| 2026.09.25 | ₩106,543 | ₩107,064 | ₩106,156 | ₩106,879 | +0.32% | 8.7천 |
|---|
| 2026.09.24 | ₩106,329 | ₩106,329 | ₩105,809 | ₩105,956 | -0.35% | 1.8천 |
|---|
| 2026.09.23 | ₩106,970 | ₩106,970 | ₩106,142 | ₩106,423 | -0.51% | 7.4천 |
|---|
| 2026.09.22 | ₩107,758 | ₩108,665 | ₩107,758 | ₩108,532 | +0.72% | 9.9천 |
|---|
| 2026.09.21 | ₩107,104 | ₩108,171 | ₩107,104 | ₩108,097 | +0.93% | 4.7천 |
|---|
| 2026.09.18 | ₩105,235 | ₩105,569 | ₩104,908 | ₩105,569 | +0.32% | 4.7천 |
|---|
| 2026.09.17 | ₩105,115 | ₩105,402 | ₩105,115 | ₩105,307 | +0.18% | 1.7만 |
|---|
| 2026.09.16 | ₩104,407 | ₩104,407 | ₩103,086 | ₩103,496 | -0.87% | 2천 |
|---|
| 2026.09.15 | ₩104,180 | ₩104,180 | ₩103,193 | ₩103,366 | -0.78% | 1.5만 |
|---|
| 2026.09.14 | ₩104,247 | ₩104,968 | ₩104,114 | ₩104,347 | +0.10% | 5.5천 |
|---|
| 2026.09.11 | ₩107,130 | ₩107,130 | ₩106,663 | ₩106,846 | -0.27% | 4.2천 |
|---|
| 2026.09.10 | ₩105,902 | ₩106,049 | ₩105,388 | ₩105,398 | -0.48% | 1.2만 |
|---|
| 2026.09.09 | ₩107,971 | ₩107,971 | ₩107,317 | ₩107,409 | -0.52% | 5.1만 |
|---|
| 2026.09.08 | ₩107,985 | ₩108,305 | ₩107,798 | ₩107,798 | -0.17% | 4천 |
|---|
| 2026.09.04 | ₩107,557 | ₩108,452 | ₩107,557 | ₩108,452 | +0.83% | 1.6만 |
|---|
| 2026.09.03 | ₩106,036 | ₩106,730 | ₩105,675 | ₩106,703 | +0.63% | 9.2만 |
|---|
| 2026.09.02 | ₩105,889 | ₩106,141 | ₩105,862 | ₩106,141 | +0.24% | 7.5천 |
|---|
| 2026.09.01 | ₩105,849 | ₩106,116 | ₩105,141 | ₩105,435 | -0.39% | 6.1천 |
|---|
| 2026.08.31 | ₩105,622 | ₩105,622 | ₩105,275 | ₩105,622 | 0.00% | 5천 |
|---|
| 2026.08.28 | ₩106,650 | ₩106,663 | ₩105,622 | ₩105,769 | -0.83% | 7천 |
|---|
| 2026.08.27 | ₩106,269 | ₩106,369 | ₩105,929 | ₩106,369 | +0.09% | 5.2천 |
|---|
| 2026.08.26 | ₩106,183 | ₩106,183 | ₩105,649 | ₩105,762 | -0.40% | 4.4천 |
|---|
| 2026.08.25 | ₩105,428 | ₩105,691 | ₩105,275 | ₩105,691 | +0.25% | 3.5천 |
|---|
| 2026.08.24 | ₩103,420 | ₩103,847 | ₩103,366 | ₩103,717 | +0.29% | 4.5천 |
|---|
| 2026.08.21 | ₩105,235 | ₩105,235 | ₩105,035 | ₩105,181 | -0.05% | 4.3천 |
|---|
| 2026.08.20 | ₩104,287 | ₩104,541 | ₩104,154 | ₩104,330 | +0.04% | 4.1천 |
|---|
| 2026.08.19 | ₩104,314 | ₩104,421 | ₩103,700 | ₩103,837 | -0.46% | 6.4천 |
|---|
| 2026.08.18 | ₩103,780 | ₩103,780 | ₩102,672 | ₩102,835 | -0.91% | 4.6만 |
|---|
| 2026.08.17 | ₩105,969 | ₩106,710 | ₩105,922 | ₩105,922 | -0.04% | 2.5천 |
|---|
| 2026.08.14 | ₩105,262 | ₩105,262 | ₩104,741 | ₩104,995 | -0.25% | 1.7천 |
|---|
| 2026.08.13 | ₩104,968 | ₩105,582 | ₩104,914 | ₩105,235 | +0.25% | 1.6만 |
|---|
| 2026.08.12 | ₩104,648 | ₩104,888 | ₩104,427 | ₩104,674 | +0.03% | 1.8만 |
|---|
| 2026.08.11 | ₩103,219 | ₩103,219 | ₩102,886 | ₩103,023 | -0.19% | 1.7천 |
|---|
| 2026.08.10 | ₩103,086 | ₩103,219 | ₩102,826 | ₩102,872 | -0.21% | 1.5만 |
|---|
| 2026.08.07 | ₩103,793 | ₩103,793 | ₩102,672 | ₩103,265 | -0.51% | 2.7천 |
|---|
| 2026.08.06 | ₩101,991 | ₩103,424 | ₩101,991 | ₩102,939 | +0.93% | 6.4천 |
|---|
| 2026.08.05 | ₩103,747 | ₩103,880 | ₩103,569 | ₩103,569 | -0.17% | 3.1천 |
|---|
| 2026.08.04 | ₩103,195 | ₩104,274 | ₩103,195 | ₩104,040 | +0.82% | 1.4만 |
|---|
| 2026.08.03 | ₩100,363 | ₩101,241 | ₩99,629 | ₩101,217 | +0.85% | 5.3천 |
|---|
| 2026.07.31 | ₩101,738 | ₩101,738 | ₩99,529 | ₩100,187 | -1.52% | 1.1만 |
|---|
| 2026.07.30 | ₩98,561 | ₩100,096 | ₩98,561 | ₩100,085 | +1.55% | 2만 |
|---|
| 2026.07.29 | ₩97,293 | ₩98,281 | ₩95,731 | ₩96,162 | -1.16% | 1.9만 |
|---|
| 2026.07.28 | ₩98,000 | ₩98,921 | ₩98,000 | ₩98,550 | +0.56% | 9.3천 |
|---|
| 2026.07.27 | ₩101,271 | ₩101,271 | ₩99,442 | ₩100,342 | -0.92% | 7.4천 |
|---|
| 2026.07.24 | ₩100,803 | ₩101,277 | ₩100,077 | ₩100,077 | -0.72% | 1.4만 |
|---|
| 2026.07.23 | ₩102,432 | ₩102,432 | ₩101,497 | ₩101,828 | -0.59% | 2.2만 |
|---|
| 2026.07.22 | ₩102,725 | ₩103,032 | ₩102,685 | ₩102,716 | -0.01% | 1.2만 |
|---|
| 2026.07.21 | ₩102,539 | ₩103,219 | ₩102,285 | ₩103,083 | +0.53% | 2.5만 |
|---|
| 2026.07.20 | ₩101,257 | ₩101,257 | ₩100,263 | ₩100,263 | -0.98% | 1.7만 |
|---|
| 2026.07.17 | ₩98,855 | ₩101,417 | ₩98,774 | ₩100,216 | +1.38% | 6.1만 |
|---|
| 2026.07.16 | ₩102,192 | ₩102,238 | ₩101,684 | ₩101,735 | -0.45% | 3.7천 |
|---|
| 2026.07.15 | ₩104,220 | ₩104,421 | ₩102,539 | ₩103,401 | -0.79% | 1.6만 |
|---|
| 2026.07.14 | ₩103,833 | ₩104,074 | ₩103,513 | ₩103,931 | +0.09% | 1.1만 |
|---|
| 2026.07.13 | ₩103,633 | ₩103,633 | ₩102,652 | ₩102,652 | -0.95% | 6.5천 |
|---|
| 2026.07.10 | ₩105,982 | ₩106,636 | ₩105,916 | ₩106,420 | +0.41% | 4.5천 |
|---|
| 2026.07.09 | ₩106,276 | ₩106,450 | ₩105,876 | ₩106,142 | -0.13% | 1.7천 |
|---|
| 2026.07.08 | ₩104,274 | ₩104,956 | ₩103,446 | ₩104,956 | +0.65% | 1.1만 |
|---|
| 2026.07.07 | ₩105,328 | ₩105,328 | ₩103,944 | ₩104,491 | -0.79% | 1.3만 |
|---|
| 2026.07.06 | ₩107,064 | ₩108,238 | ₩107,064 | ₩107,843 | +0.73% | 1.4만 |
|---|
| 2026.07.02 | ₩107,050 | ₩107,050 | ₩103,446 | ₩104,307 | -2.56% | 2.1만 |
|---|
| 2026.07.01 | ₩106,917 | ₩106,917 | ₩105,769 | ₩105,769 | -1.07% | 1.5만 |
|---|
| 2026.06.30 | ₩108,372 | ₩109,318 | ₩108,158 | ₩109,235 | +0.80% | 4.3천 |
|---|
| 2026.06.29 | ₩106,716 | ₩107,300 | ₩105,956 | ₩107,300 | +0.55% | 5.8천 |
|---|
| 2026.06.26 | ₩105,822 | ₩107,451 | ₩105,822 | ₩106,983 | +1.10% | 1.5만 |
|---|
| 2026.06.25 | ₩109,760 | ₩109,760 | ₩107,477 | ₩107,798 | -1.79% | 4.9천 |
|---|
| 2026.06.24 | ₩107,130 | ₩107,277 | ₩106,076 | ₩106,838 | -0.27% | 1.7만 |
|---|
| 2026.06.23 | ₩107,157 | ₩108,105 | ₩106,766 | ₩106,766 | -0.36% | 1.8만 |
|---|
| 2026.06.22 | ₩113,357 | ₩113,357 | ₩112,736 | ₩112,889 | -0.41% | 5.4천 |
|---|
| 2026.06.18 | ₩111,602 | ₩112,603 | ₩111,602 | ₩112,476 | +0.78% | 5.9천 |
|---|
| 2026.06.17 | ₩110,093 | ₩110,748 | ₩108,732 | ₩108,732 | -1.24% | 3.4천 |
|---|
| 2026.06.16 | ₩109,880 | ₩110,254 | ₩108,732 | ₩108,741 | -1.04% | 1.2만 |
|---|
| 2026.06.15 | ₩110,774 | ₩110,908 | ₩110,627 | ₩110,690 | -0.08% | 9천 |
|---|
| 2026.06.12 | ₩106,823 | ₩107,651 | ₩106,209 | ₩107,270 | +0.42% | 1.1만 |
|---|
| 2026.06.11 | ₩103,633 | ₩106,943 | ₩103,366 | ₩106,612 | +2.87% | 2.4만 |
|---|
| 2026.06.10 | ₩103,353 | ₩104,554 | ₩102,285 | ₩102,285 | -1.03% | 2.6만 |
|---|
| 2026.06.09 | ₩106,196 | ₩106,196 | ₩101,571 | ₩103,840 | -2.22% | 1.4만 |
|---|
| 2026.06.08 | ₩104,754 | ₩104,914 | ₩104,267 | ₩104,304 | -0.43% | 1.5만 |
|---|
| 2026.06.05 | ₩105,595 | ₩105,595 | ₩101,951 | ₩102,366 | -3.06% | 14.7만 |
|---|
| 2026.06.04 | ₩108,211 | ₩109,186 | ₩107,918 | ₩109,182 | +0.90% | 7.6천 |
|---|
| 2026.06.03 | ₩111,375 | ₩111,375 | ₩109,766 | ₩109,981 | -1.25% | 5.6천 |
|---|
| 2026.06.02 | ₩111,068 | ₩111,602 | ₩111,014 | ₩111,602 | +0.48% | 8.6천 |
|---|
| 2026.06.01 | ₩109,426 | ₩111,268 | ₩109,426 | ₩110,877 | +1.33% | 1.1만 |
|---|
| 2026.05.29 | ₩108,872 | ₩108,986 | ₩108,425 | ₩108,755 | -0.11% | 7.9천 |
|---|
| 2026.05.28 | ₩107,077 | ₩108,639 | ₩106,490 | ₩108,541 | +1.37% | 1.7만 |
|---|
| 2026.05.27 | ₩108,719 | ₩108,719 | ₩107,330 | ₩107,790 | -0.85% | 5.4천 |
|---|
| 2026.05.26 | ₩107,304 | ₩108,145 | ₩107,304 | ₩108,133 | +0.77% | 1.5만 |
|---|
| 2026.05.22 | ₩104,154 | ₩104,407 | ₩103,713 | ₩103,831 | -0.31% | 1.6만 |
|---|
| 2026.05.21 | ₩102,792 | ₩103,913 | ₩102,699 | ₩103,780 | +0.96% | 4.6천 |
|---|
| 2026.05.20 | ₩101,324 | ₩102,632 | ₩101,284 | ₩102,557 | +1.22% | 1만 |
|---|
| 2026.05.19 | ₩100,203 | ₩101,497 | ₩99,749 | ₩100,608 | +0.40% | 1.7만 |
|---|
| 2026.05.18 | ₩103,113 | ₩103,113 | ₩101,044 | ₩101,865 | -1.21% | 3.4천 |
|---|
| 2026.05.15 | ₩102,846 | ₩103,032 | ₩102,462 | ₩102,462 | -0.37% | 3.6천 |
|---|
| 2026.05.14 | ₩105,695 | ₩106,183 | ₩105,528 | ₩105,982 | +0.27% | 2.4천 |
|---|
| 2026.05.13 | ₩105,081 | ₩105,769 | ₩104,955 | ₩105,657 | +0.55% | 3.6천 |
|---|
| 2026.05.12 | ₩104,527 | ₩104,527 | ₩102,461 | ₩103,565 | -0.92% | 7.1천 |
|---|
| 2026.05.11 | ₩106,943 | ₩107,146 | ₩106,770 | ₩106,921 | -0.02% | 4.5천 |
|---|
| 2026.05.08 | ₩105,795 | ₩106,734 | ₩105,795 | ₩106,734 | +0.89% | 4천 |
|---|
| 2026.05.07 | ₩105,956 | ₩105,956 | ₩104,551 | ₩104,551 | -1.33% | 6.2천 |
|---|
| 2026.05.06 | ₩104,594 | ₩105,689 | ₩104,527 | ₩105,629 | +0.99% | 2.3만 |
|---|
| 2026.05.05 | ₩102,111 | ₩102,725 | ₩102,111 | ₩102,565 | +0.44% | 4.1천 |
|---|
| 2026.05.04 | ₩101,110 | ₩101,311 | ₩100,043 | ₩100,215 | -0.89% | 8천 |
|---|
| 2026.05.01 | ₩100,189 | ₩101,110 | ₩100,189 | ₩100,299 | +0.11% | 3.3만 |
|---|
| 2026.04.30 | ₩99,388 | ₩100,256 | ₩99,162 | ₩100,256 | +0.87% | 7.7천 |
|---|
| 2026.04.29 | ₩98,441 | ₩98,588 | ₩98,080 | ₩98,184 | -0.26% | 2.9천 |
|---|
| 2026.04.28 | ₩98,414 | ₩98,681 | ₩98,254 | ₩98,545 | +0.13% | 1.1천 |
|---|
| 2026.04.27 | ₩99,842 | ₩99,856 | ₩99,322 | ₩99,407 | -0.44% | 9천 |
|---|
| 2026.04.24 | ₩99,008 | ₩99,702 | ₩99,008 | ₩99,662 | +0.66% | 1.7천 |
|---|
| 2026.04.23 | ₩98,889 | ₩98,908 | ₩97,840 | ₩98,004 | -0.89% | 2.9천 |
|---|
| 2026.04.22 | ₩99,455 | ₩100,093 | ₩99,455 | ₩100,093 | +0.64% | 1.3천 |
|---|
| 2026.04.21 | ₩99,629 | ₩99,629 | ₩98,026 | ₩98,026 | -1.61% | 1.6천 |
|---|
| 2026.04.20 | ₩99,388 | ₩99,388 | ₩98,908 | ₩99,099 | -0.29% | 3.7천 |
|---|
| 2026.04.17 | ₩100,283 | ₩100,576 | ₩99,796 | ₩99,825 | -0.46% | 3.2천 |
|---|
| 2026.04.16 | ₩97,934 | ₩98,027 | ₩97,460 | ₩97,669 | -0.27% | 5.3천 |
|---|
| 2026.04.15 | ₩97,099 | ₩97,627 | ₩97,099 | ₩97,548 | +0.46% | 1.2만 |
|---|
| 2026.04.14 | ₩96,839 | ₩97,564 | ₩96,839 | ₩97,564 | +0.75% | 3.4천 |
|---|
| 2026.04.13 | ₩94,783 | ₩96,051 | ₩94,783 | ₩95,910 | +1.19% | 1.4만 |
|---|
| 2026.04.10 | ₩95,744 | ₩95,758 | ₩95,304 | ₩95,424 | -0.33% | 4.9천 |
|---|
| 2026.04.09 | ₩94,543 | ₩95,024 | ₩93,709 | ₩94,850 | +0.32% | 3.8천 |
|---|
| 2026.04.08 | ₩95,384 | ₩95,384 | ₩94,263 | ₩94,896 | -0.51% | 4.6천 |
|---|
| 2026.04.07 | ₩88,603 | ₩89,943 | ₩88,603 | ₩89,943 | +1.51% | 1.1만 |
|---|
| 2026.04.06 | ₩89,391 | ₩90,032 | ₩89,391 | ₩89,658 | +0.30% | 2.8만 |
|---|
| 2026.04.02 | ₩87,549 | ₩89,458 | ₩87,549 | ₩89,104 | +1.78% | 5.1천 |
|---|
| 2026.04.01 | ₩89,871 | ₩90,499 | ₩89,751 | ₩89,874 | +0.00% | 1.3만 |
|---|
| 2026.03.31 | ₩86,935 | ₩88,857 | ₩86,688 | ₩88,856 | +2.21% | 1.7만 |
|---|
| 2026.03.30 | ₩86,681 | ₩86,681 | ₩85,560 | ₩85,934 | -0.86% | 1.2만 |
|---|
| 2026.03.27 | ₩87,536 | ₩87,602 | ₩86,948 | ₩87,114 | -0.48% | 1.1만 |
|---|
| 2026.03.26 | ₩88,910 | ₩89,079 | ₩87,406 | ₩87,406 | -1.69% | 1만 |
|---|
| 2026.03.25 | ₩90,819 | ₩91,059 | ₩90,178 | ₩90,570 | -0.27% | 3.9천 |
|---|
| 2026.03.24 | ₩88,376 | ₩89,524 | ₩88,376 | ₩89,189 | +0.92% | 6.7천 |
|---|
| 2026.03.23 | ₩89,805 | ₩91,300 | ₩89,631 | ₩90,565 | +0.85% | 2.7만 |
|---|
| 2026.03.20 | ₩90,392 | ₩90,392 | ₩88,089 | ₩88,211 | -2.41% | 1.5만 |
|---|
| 2026.03.19 | ₩89,124 | ₩90,993 | ₩88,817 | ₩90,926 | +2.02% | 8.2천 |
|---|
| 2026.03.18 | ₩91,900 | ₩92,141 | ₩90,712 | ₩90,712 | -1.29% | 3.8천 |
|---|
| 2026.03.17 | ₩92,301 | ₩92,514 | ₩92,261 | ₩92,274 | -0.03% | 9.2천 |
|---|
| 2026.03.16 | ₩91,126 | ₩91,660 | ₩91,006 | ₩91,420 | +0.32% | 2.4만 |
|---|
| 2026.03.13 | ₩90,445 | ₩90,899 | ₩88,830 | ₩88,977 | -1.62% | 3.4만 |
|---|
| 2026.03.12 | ₩91,113 | ₩91,139 | ₩88,790 | ₩89,063 | -2.25% | 14.2만 |
|---|
| 2026.03.11 | ₩92,047 | ₩92,608 | ₩91,687 | ₩92,011 | -0.04% | 2.5만 |
|---|
| 2026.03.10 | ₩92,247 | ₩93,602 | ₩91,834 | ₩91,874 | -0.41% | 13.9만 |
|---|
| 2026.03.09 | ₩89,324 | ₩92,047 | ₩88,998 | ₩91,783 | +2.75% | 1.5만 |
|---|
| 2026.03.06 | ₩89,858 | ₩90,699 | ₩89,858 | ₩90,495 | +0.71% | 4.3천 |
|---|
| 2026.03.05 | ₩92,047 | ₩92,488 | ₩90,299 | ₩91,213 | -0.91% | 1.1만 |
|---|
| 2026.03.04 | ₩92,287 | ₩93,742 | ₩92,087 | ₩93,168 | +0.95% | 2.2만 |
|---|
| 2026.03.03 | ₩91,980 | ₩93,155 | ₩90,365 | ₩92,767 | +0.85% | 1.8만 |
|---|
| 2026.03.02 | ₩96,185 | ₩97,680 | ₩96,185 | ₩97,226 | +1.08% | 7.2천 |
|---|
| 2026.02.27 | ₩99,028 | ₩99,028 | ₩98,836 | ₩99,025 | -0.00% | 900 |
|---|
| 2026.02.26 | ₩100,323 | ₩100,323 | ₩98,748 | ₩99,445 | -0.88% | 1.6만 |
|---|
| 2026.02.25 | ₩100,350 | ₩100,390 | ₩100,063 | ₩100,191 | -0.16% | 5.4천 |
|---|
| 2026.02.24 | ₩98,454 | ₩99,455 | ₩98,454 | ₩99,311 | +0.87% | 9.6천 |
|---|
| 2026.02.23 | ₩98,241 | ₩98,708 | ₩97,748 | ₩97,974 | -0.27% | 6.6천 |
|---|
| 2026.02.20 | ₩97,013 | ₩98,601 | ₩96,999 | ₩98,569 | +1.60% | 1.3만 |
|---|
| 2026.02.19 | ₩96,065 | ₩96,585 | ₩96,065 | ₩96,473 | +0.43% | 9.8천 |
|---|
| 2026.02.18 | ₩96,692 | ₩97,426 | ₩96,519 | ₩96,864 | +0.18% | 5천 |
|---|
| 2026.02.17 | ₩96,452 | ₩96,659 | ₩96,105 | ₩96,413 | -0.04% | 2.5천 |
|---|
| 2026.02.13 | ₩96,238 | ₩96,879 | ₩96,185 | ₩96,623 | +0.40% | 6.5천 |
|---|
| 2026.02.12 | ₩97,680 | ₩97,680 | ₩96,192 | ₩96,328 | -1.38% | 2.3천 |
|---|
| 2026.02.11 | ₩96,712 | ₩97,573 | ₩96,679 | ₩97,490 | +0.80% | 3.1천 |
|---|
| 2026.02.10 | ₩96,519 | ₩96,519 | ₩96,149 | ₩96,149 | -0.38% | 3.9천 |
|---|
| 2026.02.09 | ₩95,024 | ₩96,265 | ₩95,024 | ₩96,097 | +1.13% | 3천 |
|---|
| 2026.02.06 | ₩94,099 | ₩94,984 | ₩94,099 | ₩94,902 | +0.85% | 3.6천 |
|---|
| 2026.02.05 | ₩92,461 | ₩93,489 | ₩92,461 | ₩92,662 | +0.22% | 9.7천 |
|---|
| 2026.02.04 | ₩94,263 | ₩94,263 | ₩92,594 | ₩93,124 | -1.21% | 5천 |
|---|
| 2026.02.03 | ₩94,597 | ₩94,597 | ₩93,418 | ₩93,943 | -0.69% | 6.3천 |
|---|
| 2026.02.02 | ₩92,461 | ₩93,555 | ₩92,461 | ₩93,506 | +1.13% | 4.4천 |
|---|
| 2026.01.30 | ₩94,503 | ₩94,503 | ₩92,861 | ₩93,111 | -1.47% | 2.3만 |
|---|
| 2026.01.29 | ₩94,610 | ₩94,666 | ₩93,961 | ₩94,666 | +0.06% | 4천 |
|---|
| 2026.01.28 | ₩95,024 | ₩95,104 | ₩94,558 | ₩94,985 | -0.04% | 2.8천 |
|---|
| 2026.01.27 | ₩94,156 | ₩94,503 | ₩94,156 | ₩94,479 | +0.34% | 6.3천 |
|---|
| 2026.01.26 | ₩92,715 | ₩92,968 | ₩92,701 | ₩92,771 | +0.06% | 3.8천 |
|---|
| 2026.01.23 | ₩91,874 | ₩92,581 | ₩91,874 | ₩92,581 | +0.77% | 2.4천 |
|---|
| 2026.01.22 | ₩92,141 | ₩92,501 | ₩91,994 | ₩92,137 | -0.00% | 1.6만 |
|---|
| 2026.01.21 | ₩91,233 | ₩91,633 | ₩91,033 | ₩91,401 | +0.18% | 2.6천 |
|---|
| 2026.01.20 | ₩90,552 | ₩90,806 | ₩90,112 | ₩90,125 | -0.47% | 4.8천 |
|---|
| 2026.01.16 | ₩91,433 | ₩91,433 | ₩90,953 | ₩91,185 | -0.27% | 6.1천 |
|---|
| 2026.01.15 | ₩91,687 | ₩92,101 | ₩91,633 | ₩91,633 | -0.06% | 1.1만 |
|---|
| 2026.01.14 | ₩90,606 | ₩90,846 | ₩90,485 | ₩90,818 | +0.23% | 8.2천 |
|---|
| 2026.01.13 | ₩90,405 | ₩90,659 | ₩90,145 | ₩90,304 | -0.11% | 13.6만 |
|---|
| 2026.01.12 | ₩90,606 | ₩91,019 | ₩90,606 | ₩91,009 | +0.44% | 1.7천 |
|---|
| 2026.01.09 | ₩89,733 | ₩89,925 | ₩89,733 | ₩89,886 | +0.17% | 1.5천 |
|---|
| 2026.01.08 | ₩89,378 | ₩89,619 | ₩89,217 | ₩89,488 | +0.12% | 8.3천 |
|---|
| 2026.01.07 | ₩90,112 | ₩90,112 | ₩89,829 | ₩89,829 | -0.31% | 3.4천 |
|---|
| 2026.01.06 | ₩90,152 | ₩90,425 | ₩90,058 | ₩90,209 | +0.06% | 4.1천 |
|---|
| 2026.01.05 | ₩89,378 | ₩89,540 | ₩88,977 | ₩89,420 | +0.05% | 4.5천 |
|---|
| 2026.01.02 | ₩88,298 | ₩88,777 | ₩88,298 | ₩88,777 | +0.54% | 3.8천 |
|---|
| 2025.12.31 | ₩86,735 | ₩86,748 | ₩86,701 | ₩86,723 | -0.01% | 1.3천 |
|---|
| 2025.12.30 | ₩86,955 | ₩86,988 | ₩86,879 | ₩86,879 | -0.09% | 1.3천 |
|---|
| 2025.12.29 | ₩86,708 | ₩86,708 | ₩86,441 | ₩86,648 | -0.07% | 4.6천 |
|---|
| 2025.12.26 | ₩86,561 | ₩86,857 | ₩86,561 | ₩86,857 | +0.34% | 2.2천 |
|---|
| 2025.12.24 | ₩86,481 | ₩86,494 | ₩86,436 | ₩86,436 | -0.05% | 800 |
|---|
| 2025.12.23 | ₩85,814 | ₩86,321 | ₩85,739 | ₩86,259 | +0.52% | 5.8천 |
|---|
| 2025.12.22 | ₩85,874 | ₩85,947 | ₩85,774 | ₩85,863 | -0.01% | 4.7천 |
|---|
| 2025.12.19 | ₩85,587 | ₩85,774 | ₩85,413 | ₩85,520 | -0.08% | 8.5천 |
|---|
| 2025.12.18 | ₩84,719 | ₩85,013 | ₩84,452 | ₩84,584 | -0.16% | 1.9만 |
|---|
| 2025.12.17 | ₩84,439 | ₩84,439 | ₩83,491 | ₩83,491 | -1.12% | 2.9천 |
|---|
| 2025.12.16 | ₩84,038 | ₩84,116 | ₩83,811 | ₩84,116 | +0.09% | 1.7천 |
|---|
| 2025.12.15 | ₩86,735 | ₩86,735 | ₩86,378 | ₩86,378 | -0.41% | 800 |
|---|
| 2025.12.12 | ₩87,115 | ₩87,115 | ₩86,354 | ₩86,354 | -0.87% | 1.4천 |
|---|
| 2025.12.11 | ₩87,310 | ₩87,469 | ₩87,310 | ₩87,361 | +0.06% | 2.2천 |
|---|
| 2025.12.10 | ₩87,028 | ₩87,605 | ₩87,028 | ₩87,605 | +0.66% | 1.3천 |
|---|
| 2025.12.09 | ₩86,775 | ₩87,002 | ₩86,681 | ₩86,995 | +0.25% | 7.7천 |
|---|
| 2025.12.08 | ₩86,988 | ₩86,988 | ₩86,590 | ₩86,813 | -0.20% | 3.1천 |
|---|
| 2025.12.05 | ₩87,495 | ₩87,896 | ₩86,948 | ₩87,114 | -0.44% | 2.9천 |
|---|
| 2025.12.04 | ₩86,765 | ₩86,801 | ₩86,708 | ₩86,757 | -0.01% | 2.8천 |
|---|
| 2025.12.03 | ₩86,601 | ₩86,895 | ₩86,548 | ₩86,835 | +0.27% | 2.9천 |
|---|
| 2025.12.02 | ₩86,761 | ₩87,015 | ₩86,759 | ₩86,968 | +0.24% | 4.6천 |
|---|
| 2025.12.01 | ₩86,508 | ₩86,928 | ₩86,508 | ₩86,699 | +0.22% | 2.5천 |
|---|
| 2025.11.28 | ₩86,761 | ₩86,922 | ₩86,739 | ₩86,828 | +0.08% | 2천 |
|---|
| 2025.11.26 | ₩86,680 | ₩86,705 | ₩86,577 | ₩86,629 | -0.06% | 6.9천 |
|---|
| 2025.11.25 | ₩85,413 | ₩85,827 | ₩85,413 | ₩85,804 | +0.46% | 2천 |
|---|
| 2025.11.24 | ₩85,120 | ₩85,349 | ₩85,120 | ₩85,349 | +0.27% | 1.2천 |
|---|
| 2025.11.21 | ₩83,835 | ₩84,463 | ₩83,835 | ₩84,341 | +0.60% | 1.5천 |
|---|
| 2025.11.20 | ₩86,241 | ₩86,241 | ₩84,381 | ₩84,381 | -2.16% | 8.5만 |
|---|
| 2025.11.19 | ₩85,580 | ₩85,593 | ₩85,437 | ₩85,593 | +0.02% | 700 |
|---|
| 2025.11.18 | ₩85,360 | ₩85,960 | ₩85,278 | ₩85,770 | +0.48% | 2.9천 |
|---|
| 2025.11.17 | ₩87,229 | ₩87,229 | ₩86,498 | ₩86,498 | -0.84% | 1.3천 |
|---|
| 2025.11.14 | ₩86,561 | ₩87,789 | ₩86,561 | ₩87,339 | +0.90% | 3.7천 |
|---|
| 2025.11.13 | ₩88,150 | ₩88,150 | ₩87,082 | ₩87,188 | -1.09% | 6천 |
|---|
| 2025.11.12 | ₩88,136 | ₩88,136 | ₩87,923 | ₩88,040 | -0.11% | 3.2천 |
|---|
| 2025.11.11 | ₩88,016 | ₩88,163 | ₩87,909 | ₩87,961 | -0.06% | 1.7천 |
|---|
| 2025.11.10 | ₩87,696 | ₩87,949 | ₩87,362 | ₩87,908 | +0.24% | 3.7천 |
|---|
| 2025.11.07 | ₩85,547 | ₩86,227 | ₩85,288 | ₩86,227 | +0.80% | 5.8천 |
|---|
| 2025.11.06 | ₩87,122 | ₩87,122 | ₩86,541 | ₩86,667 | -0.52% | 5.2천 |
|---|
| 2025.11.05 | ₩87,059 | ₩87,469 | ₩87,059 | ₩87,387 | +0.38% | 500 |
|---|
| 2025.11.04 | ₩86,761 | ₩87,135 | ₩86,524 | ₩86,524 | -0.27% | 4천 |
|---|
| 2025.11.03 | ₩88,183 | ₩88,383 | ₩88,183 | ₩88,258 | +0.08% | 3천 |
|---|
| 2025.10.31 | ₩87,335 | ₩87,382 | ₩87,108 | ₩87,353 | +0.02% | 1.8천 |
|---|
| 2025.10.30 | ₩87,642 | ₩87,669 | ₩87,411 | ₩87,411 | -0.26% | 1.8천 |
|---|
| 2025.10.29 | ₩88,777 | ₩88,777 | ₩88,354 | ₩88,354 | -0.48% | 2.8천 |
|---|
| 2025.10.28 | ₩87,377 | ₩88,003 | ₩87,377 | ₩87,903 | +0.60% | 3천 |
|---|
| 2025.10.27 | ₩87,923 | ₩87,923 | ₩87,656 | ₩87,904 | -0.02% | 1.3천 |
|---|
| 2025.10.24 | ₩87,362 | ₩87,362 | ₩87,116 | ₩87,116 | -0.28% | 4.5천 |
|---|
| 2025.10.23 | ₩86,561 | ₩86,788 | ₩86,561 | ₩86,601 | +0.05% | 1.6천 |
|---|
| 2025.10.22 | ₩86,468 | ₩86,561 | ₩85,920 | ₩86,154 | -0.36% | 2.6천 |
|---|
| 2025.10.21 | ₩86,247 | ₩86,508 | ₩86,157 | ₩86,157 | -0.11% | 3.6천 |
|---|
| 2025.10.20 | ₩86,601 | ₩87,082 | ₩86,601 | ₩86,962 | +0.42% | 3.2천 |
|---|
| 2025.10.17 | ₩85,465 | ₩86,067 | ₩85,465 | ₩85,836 | +0.43% | 3.7천 |
|---|
| 2025.10.16 | ₩86,255 | ₩86,255 | ₩85,987 | ₩86,103 | -0.18% | 4.8천 |
|---|
| 2025.10.15 | ₩85,133 | ₩85,640 | ₩85,133 | ₩85,573 | +0.52% | 1.6만 |
|---|
| 2025.10.14 | ₩84,080 | ₩84,756 | ₩84,000 | ₩84,076 | -0.00% | 1.2만 |
|---|
| 2025.10.13 | ₩85,066 | ₩85,066 | ₩84,919 | ₩84,993 | -0.09% | 2천 |
|---|
| 2025.10.10 | ₩85,333 | ₩85,333 | ₩82,477 | ₩82,530 | -3.28% | 6.3천 |
|---|