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 | ₩105,610 | ₩105,810 | ₩105,552 | ₩105,759 | +0.14% | 1만 |
| 2026.10.08 | ₩105,597 | ₩105,637 | ₩104,554 | ₩104,902 | -0.66% | 5.9천 |
| 2026.10.07 | ₩106,627 | ₩107,148 | ₩106,319 | ₩106,960 | +0.31% | 9.9천 |
| 2026.10.06 | ₩108,913 | ₩108,913 | ₩108,432 | ₩108,432 | -0.44% | 5.8천 |
| 2026.10.05 | ₩108,512 | ₩108,980 | ₩108,512 | ₩108,900 | +0.36% | 4.8천 |
| 2026.10.02 | ₩107,255 | ₩107,509 | ₩106,819 | ₩107,442 | +0.17% | 6.5천 |
| 2026.10.01 | ₩105,691 | ₩106,025 | ₩104,982 | ₩105,820 | +0.12% | 1.6만 |
| 2026.09.30 | ₩106,266 | ₩106,346 | ₩105,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,784 |
| -0.45% |
| 9.8천 |
| 2026.09.29 | ₩106,373 | ₩106,683 | ₩106,092 | ₩106,636 | +0.25% | 9.1천 |
|---|
| 2026.09.28 | ₩106,212 | ₩106,292 | ₩105,276 | ₩106,087 | -0.12% | 6.6천 |
|---|
| 2026.09.25 | ₩106,734 | ₩107,255 | ₩106,346 | ₩107,071 | +0.32% | 8.7천 |
|---|
| 2026.09.24 | ₩106,520 | ₩106,520 | ₩105,998 | ₩106,145 | -0.35% | 1.8천 |
|---|
| 2026.09.23 | ₩107,162 | ₩107,162 | ₩106,333 | ₩106,613 | -0.51% | 7.4천 |
|---|
| 2026.09.22 | ₩107,951 | ₩108,860 | ₩107,951 | ₩108,726 | +0.72% | 9.9천 |
|---|
| 2026.09.21 | ₩107,295 | ₩108,365 | ₩107,295 | ₩108,290 | +0.93% | 4.7천 |
|---|
| 2026.09.18 | ₩105,423 | ₩105,758 | ₩105,096 | ₩105,758 | +0.32% | 4.7천 |
|---|
| 2026.09.17 | ₩105,303 | ₩105,590 | ₩105,303 | ₩105,495 | +0.18% | 1.7만 |
|---|
| 2026.09.16 | ₩104,594 | ₩104,594 | ₩103,270 | ₩103,681 | -0.87% | 2천 |
|---|
| 2026.09.15 | ₩104,367 | ₩104,367 | ₩103,377 | ₩103,551 | -0.78% | 1.5만 |
|---|
| 2026.09.14 | ₩104,434 | ₩105,156 | ₩104,300 | ₩104,534 | +0.10% | 5.5천 |
|---|
| 2026.09.11 | ₩107,322 | ₩107,322 | ₩106,854 | ₩107,037 | -0.27% | 4.2천 |
|---|
| 2026.09.10 | ₩106,092 | ₩106,239 | ₩105,577 | ₩105,586 | -0.48% | 1.2만 |
|---|
| 2026.09.09 | ₩108,164 | ₩108,164 | ₩107,509 | ₩107,602 | -0.52% | 5.1만 |
|---|
| 2026.09.08 | ₩108,178 | ₩108,499 | ₩107,991 | ₩107,991 | -0.17% | 4천 |
|---|
| 2026.09.04 | ₩107,750 | ₩108,646 | ₩107,750 | ₩108,646 | +0.83% | 1.6만 |
|---|
| 2026.09.03 | ₩106,226 | ₩106,921 | ₩105,865 | ₩106,894 | +0.63% | 9.2만 |
|---|
| 2026.09.02 | ₩106,078 | ₩106,331 | ₩106,052 | ₩106,331 | +0.24% | 7.5천 |
|---|
| 2026.09.01 | ₩106,038 | ₩106,306 | ₩105,330 | ₩105,624 | -0.39% | 6.1천 |
|---|
| 2026.08.31 | ₩105,811 | ₩105,811 | ₩105,463 | ₩105,811 | 0.00% | 5천 |
|---|
| 2026.08.28 | ₩106,841 | ₩106,854 | ₩105,811 | ₩105,958 | -0.83% | 7천 |
|---|
| 2026.08.27 | ₩106,460 | ₩106,560 | ₩106,119 | ₩106,560 | +0.09% | 5.2천 |
|---|
| 2026.08.26 | ₩106,373 | ₩106,373 | ₩105,838 | ₩105,951 | -0.40% | 4.4천 |
|---|
| 2026.08.25 | ₩105,617 | ₩105,881 | ₩105,463 | ₩105,881 | +0.25% | 3.5천 |
|---|
| 2026.08.24 | ₩103,605 | ₩104,033 | ₩103,551 | ₩103,903 | +0.29% | 4.5천 |
|---|
| 2026.08.21 | ₩105,423 | ₩105,423 | ₩105,223 | ₩105,370 | -0.05% | 4.3천 |
|---|
| 2026.08.20 | ₩104,474 | ₩104,728 | ₩104,340 | ₩104,517 | +0.04% | 4.1천 |
|---|
| 2026.08.19 | ₩104,501 | ₩104,608 | ₩103,886 | ₩104,023 | -0.46% | 6.4천 |
|---|
| 2026.08.18 | ₩103,966 | ₩103,966 | ₩102,856 | ₩103,019 | -0.91% | 4.6만 |
|---|
| 2026.08.17 | ₩106,159 | ₩106,901 | ₩106,112 | ₩106,112 | -0.04% | 2.5천 |
|---|
| 2026.08.14 | ₩105,450 | ₩105,450 | ₩104,929 | ₩105,183 | -0.25% | 1.7천 |
|---|
| 2026.08.13 | ₩105,156 | ₩105,771 | ₩105,102 | ₩105,423 | +0.25% | 1.6만 |
|---|
| 2026.08.12 | ₩104,835 | ₩105,076 | ₩104,614 | ₩104,862 | +0.03% | 1.8만 |
|---|
| 2026.08.11 | ₩103,404 | ₩103,404 | ₩103,070 | ₩103,208 | -0.19% | 1.7천 |
|---|
| 2026.08.10 | ₩103,270 | ₩103,404 | ₩103,010 | ₩103,056 | -0.21% | 1.5만 |
|---|
| 2026.08.07 | ₩103,979 | ₩103,979 | ₩102,856 | ₩103,450 | -0.51% | 2.7천 |
|---|
| 2026.08.06 | ₩102,174 | ₩103,609 | ₩102,174 | ₩103,123 | +0.93% | 6.4천 |
|---|
| 2026.08.05 | ₩103,932 | ₩104,066 | ₩103,754 | ₩103,754 | -0.17% | 3.1천 |
|---|
| 2026.08.04 | ₩103,380 | ₩104,461 | ₩103,380 | ₩104,226 | +0.82% | 1.4만 |
|---|
| 2026.08.03 | ₩100,543 | ₩101,422 | ₩99,807 | ₩101,398 | +0.85% | 5.3천 |
|---|
| 2026.07.31 | ₩101,920 | ₩101,920 | ₩99,707 | ₩100,366 | -1.52% | 1.1만 |
|---|
| 2026.07.30 | ₩98,737 | ₩100,275 | ₩98,737 | ₩100,264 | +1.55% | 2만 |
|---|
| 2026.07.29 | ₩97,467 | ₩98,457 | ₩95,903 | ₩96,334 | -1.16% | 1.9만 |
|---|
| 2026.07.28 | ₩98,176 | ₩99,098 | ₩98,176 | ₩98,727 | +0.56% | 9.3천 |
|---|
| 2026.07.27 | ₩101,452 | ₩101,452 | ₩99,620 | ₩100,521 | -0.92% | 7.4천 |
|---|
| 2026.07.24 | ₩100,984 | ₩101,459 | ₩100,256 | ₩100,256 | -0.72% | 1.4만 |
|---|
| 2026.07.23 | ₩102,615 | ₩102,615 | ₩101,679 | ₩102,011 | -0.59% | 2.2만 |
|---|
| 2026.07.22 | ₩102,909 | ₩103,217 | ₩102,869 | ₩102,900 | -0.01% | 1.2만 |
|---|
| 2026.07.21 | ₩102,722 | ₩103,404 | ₩102,468 | ₩103,268 | +0.53% | 2.5만 |
|---|
| 2026.07.20 | ₩101,438 | ₩101,438 | ₩100,442 | ₩100,442 | -0.98% | 1.7만 |
|---|
| 2026.07.17 | ₩99,032 | ₩101,599 | ₩98,951 | ₩100,395 | +1.38% | 6.1만 |
|---|
| 2026.07.16 | ₩102,374 | ₩102,421 | ₩101,866 | ₩101,917 | -0.45% | 3.7천 |
|---|
| 2026.07.15 | ₩104,407 | ₩104,608 | ₩102,722 | ₩103,586 | -0.79% | 1.6만 |
|---|
| 2026.07.14 | ₩104,019 | ₩104,260 | ₩103,698 | ₩104,117 | +0.09% | 1.1만 |
|---|
| 2026.07.13 | ₩103,819 | ₩103,819 | ₩102,836 | ₩102,836 | -0.95% | 6.5천 |
|---|
| 2026.07.10 | ₩106,172 | ₩106,827 | ₩106,105 | ₩106,611 | +0.41% | 4.5천 |
|---|
| 2026.07.09 | ₩106,466 | ₩106,640 | ₩106,065 | ₩106,333 | -0.13% | 1.7천 |
|---|
| 2026.07.08 | ₩104,461 | ₩105,144 | ₩103,631 | ₩105,144 | +0.65% | 1.1만 |
|---|
| 2026.07.07 | ₩105,517 | ₩105,517 | ₩104,130 | ₩104,678 | -0.79% | 1.3만 |
|---|
| 2026.07.06 | ₩107,255 | ₩108,432 | ₩107,255 | ₩108,036 | +0.73% | 1.4만 |
|---|
| 2026.07.02 | ₩107,242 | ₩107,242 | ₩103,631 | ₩104,494 | -2.56% | 2.1만 |
|---|
| 2026.07.01 | ₩107,108 | ₩107,108 | ₩105,958 | ₩105,958 | -1.07% | 1.5만 |
|---|
| 2026.06.30 | ₩108,566 | ₩109,514 | ₩108,352 | ₩109,431 | +0.80% | 4.3천 |
|---|
| 2026.06.29 | ₩106,908 | ₩107,492 | ₩106,145 | ₩107,492 | +0.55% | 5.8천 |
|---|
| 2026.06.26 | ₩106,012 | ₩107,643 | ₩106,012 | ₩107,175 | +1.10% | 1.5만 |
|---|
| 2026.06.25 | ₩109,956 | ₩109,956 | ₩107,670 | ₩107,991 | -1.79% | 4.9천 |
|---|
| 2026.06.24 | ₩107,322 | ₩107,469 | ₩106,266 | ₩107,029 | -0.27% | 1.7만 |
|---|
| 2026.06.23 | ₩107,349 | ₩108,298 | ₩106,957 | ₩106,957 | -0.36% | 1.8만 |
|---|
| 2026.06.22 | ₩113,560 | ₩113,560 | ₩112,938 | ₩113,091 | -0.41% | 5.4천 |
|---|
| 2026.06.18 | ₩111,802 | ₩112,805 | ₩111,802 | ₩112,677 | +0.78% | 5.9천 |
|---|
| 2026.06.17 | ₩110,291 | ₩110,946 | ₩108,927 | ₩108,927 | -1.24% | 3.4천 |
|---|
| 2026.06.16 | ₩110,077 | ₩110,451 | ₩108,927 | ₩108,936 | -1.04% | 1.2만 |
|---|
| 2026.06.15 | ₩110,973 | ₩111,106 | ₩110,825 | ₩110,888 | -0.08% | 9천 |
|---|
| 2026.06.12 | ₩107,015 | ₩107,844 | ₩106,399 | ₩107,462 | +0.42% | 1.1만 |
|---|
| 2026.06.11 | ₩103,819 | ₩107,135 | ₩103,551 | ₩106,803 | +2.87% | 2.4만 |
|---|
| 2026.06.10 | ₩103,538 | ₩104,741 | ₩102,468 | ₩102,468 | -1.03% | 2.6만 |
|---|
| 2026.06.09 | ₩106,386 | ₩106,386 | ₩101,753 | ₩104,026 | -2.22% | 1.4만 |
|---|
| 2026.06.08 | ₩104,942 | ₩105,102 | ₩104,454 | ₩104,491 | -0.43% | 1.5만 |
|---|
| 2026.06.05 | ₩105,784 | ₩105,784 | ₩102,134 | ₩102,550 | -3.06% | 14.7만 |
|---|
| 2026.06.04 | ₩108,405 | ₩109,381 | ₩108,111 | ₩109,377 | +0.90% | 7.6천 |
|---|
| 2026.06.03 | ₩111,574 | ₩111,574 | ₩109,963 | ₩110,178 | -1.25% | 5.6천 |
|---|
| 2026.06.02 | ₩111,267 | ₩111,802 | ₩111,213 | ₩111,802 | +0.48% | 8.6천 |
|---|
| 2026.06.01 | ₩109,622 | ₩111,467 | ₩109,622 | ₩111,076 | +1.33% | 1.1만 |
|---|
| 2026.05.29 | ₩109,067 | ₩109,181 | ₩108,619 | ₩108,949 | -0.11% | 7.9천 |
|---|
| 2026.05.28 | ₩107,269 | ₩108,833 | ₩106,680 | ₩108,735 | +1.37% | 1.7만 |
|---|
| 2026.05.27 | ₩108,913 | ₩108,913 | ₩107,523 | ₩107,983 | -0.85% | 5.4천 |
|---|
| 2026.05.26 | ₩107,496 | ₩108,338 | ₩107,496 | ₩108,326 | +0.77% | 1.5만 |
|---|
| 2026.05.22 | ₩104,340 | ₩104,594 | ₩103,899 | ₩104,017 | -0.31% | 1.6만 |
|---|
| 2026.05.21 | ₩102,976 | ₩104,099 | ₩102,883 | ₩103,966 | +0.96% | 4.6천 |
|---|
| 2026.05.20 | ₩101,505 | ₩102,816 | ₩101,465 | ₩102,741 | +1.22% | 1만 |
|---|
| 2026.05.19 | ₩100,382 | ₩101,679 | ₩99,927 | ₩100,789 | +0.40% | 1.7만 |
|---|
| 2026.05.18 | ₩103,297 | ₩103,297 | ₩101,225 | ₩102,047 | -1.21% | 3.4천 |
|---|
| 2026.05.15 | ₩103,030 | ₩103,217 | ₩102,646 | ₩102,646 | -0.37% | 3.6천 |
|---|
| 2026.05.14 | ₩105,885 | ₩106,373 | ₩105,717 | ₩106,172 | +0.27% | 2.4천 |
|---|
| 2026.05.13 | ₩105,269 | ₩105,958 | ₩105,142 | ₩105,846 | +0.55% | 3.6천 |
|---|
| 2026.05.12 | ₩104,715 | ₩104,715 | ₩102,645 | ₩103,750 | -0.92% | 7.1천 |
|---|
| 2026.05.11 | ₩107,135 | ₩107,338 | ₩106,961 | ₩107,112 | -0.02% | 4.5천 |
|---|
| 2026.05.08 | ₩105,985 | ₩106,925 | ₩105,985 | ₩106,925 | +0.89% | 4천 |
|---|
| 2026.05.07 | ₩106,145 | ₩106,145 | ₩104,739 | ₩104,739 | -1.33% | 6.2천 |
|---|
| 2026.05.06 | ₩104,781 | ₩105,878 | ₩104,715 | ₩105,818 | +0.99% | 2.3만 |
|---|
| 2026.05.05 | ₩102,294 | ₩102,909 | ₩102,294 | ₩102,749 | +0.44% | 4.1천 |
|---|
| 2026.05.04 | ₩101,291 | ₩101,492 | ₩100,222 | ₩100,394 | -0.89% | 8천 |
|---|
| 2026.05.01 | ₩100,369 | ₩101,291 | ₩100,369 | ₩100,478 | +0.11% | 3.3만 |
|---|
| 2026.04.30 | ₩99,566 | ₩100,436 | ₩99,339 | ₩100,436 | +0.87% | 7.7천 |
|---|
| 2026.04.29 | ₩98,617 | ₩98,764 | ₩98,256 | ₩98,360 | -0.26% | 2.9천 |
|---|
| 2026.04.28 | ₩98,590 | ₩98,858 | ₩98,430 | ₩98,721 | +0.13% | 1.1천 |
|---|
| 2026.04.27 | ₩100,021 | ₩100,034 | ₩99,500 | ₩99,585 | -0.44% | 9천 |
|---|
| 2026.04.24 | ₩99,185 | ₩99,881 | ₩99,185 | ₩99,841 | +0.66% | 1.7천 |
|---|
| 2026.04.23 | ₩99,066 | ₩99,085 | ₩98,015 | ₩98,180 | -0.89% | 2.9천 |
|---|
| 2026.04.22 | ₩99,633 | ₩100,272 | ₩99,633 | ₩100,272 | +0.64% | 1.3천 |
|---|
| 2026.04.21 | ₩99,807 | ₩99,807 | ₩98,201 | ₩98,201 | -1.61% | 1.6천 |
|---|
| 2026.04.20 | ₩99,566 | ₩99,566 | ₩99,085 | ₩99,276 | -0.29% | 3.7천 |
|---|
| 2026.04.17 | ₩100,462 | ₩100,757 | ₩99,974 | ₩100,004 | -0.46% | 3.2천 |
|---|
| 2026.04.16 | ₩98,109 | ₩98,203 | ₩97,634 | ₩97,844 | -0.27% | 5.3천 |
|---|
| 2026.04.15 | ₩97,273 | ₩97,801 | ₩97,273 | ₩97,722 | +0.46% | 1.2만 |
|---|
| 2026.04.14 | ₩97,012 | ₩97,739 | ₩97,012 | ₩97,739 | +0.75% | 3.4천 |
|---|
| 2026.04.13 | ₩94,953 | ₩96,223 | ₩94,953 | ₩96,082 | +1.19% | 1.4만 |
|---|
| 2026.04.10 | ₩95,916 | ₩95,929 | ₩95,475 | ₩95,595 | -0.33% | 4.9천 |
|---|
| 2026.04.09 | ₩94,712 | ₩95,194 | ₩93,877 | ₩95,020 | +0.32% | 3.8천 |
|---|
| 2026.04.08 | ₩95,555 | ₩95,555 | ₩94,432 | ₩95,065 | -0.51% | 4.6천 |
|---|
| 2026.04.07 | ₩88,762 | ₩90,105 | ₩88,762 | ₩90,105 | +1.51% | 1.1만 |
|---|
| 2026.04.06 | ₩89,551 | ₩90,193 | ₩89,551 | ₩89,818 | +0.30% | 2.8만 |
|---|
| 2026.04.02 | ₩87,706 | ₩89,618 | ₩87,706 | ₩89,263 | +1.78% | 5.1천 |
|---|
| 2026.04.01 | ₩90,032 | ₩90,661 | ₩89,912 | ₩90,035 | +0.00% | 1.3만 |
|---|
| 2026.03.31 | ₩87,091 | ₩89,016 | ₩86,843 | ₩89,015 | +2.21% | 1.7만 |
|---|
| 2026.03.30 | ₩86,836 | ₩86,836 | ₩85,713 | ₩86,088 | -0.86% | 1.2만 |
|---|
| 2026.03.27 | ₩87,692 | ₩87,759 | ₩87,104 | ₩87,270 | -0.48% | 1.1만 |
|---|
| 2026.03.26 | ₩89,070 | ₩89,238 | ₩87,563 | ₩87,563 | -1.69% | 1만 |
|---|
| 2026.03.25 | ₩90,982 | ₩91,222 | ₩90,340 | ₩90,732 | -0.27% | 3.9천 |
|---|
| 2026.03.24 | ₩88,535 | ₩89,685 | ₩88,535 | ₩89,349 | +0.92% | 6.7천 |
|---|
| 2026.03.23 | ₩89,965 | ₩91,463 | ₩89,792 | ₩90,728 | +0.85% | 2.7만 |
|---|
| 2026.03.20 | ₩90,554 | ₩90,554 | ₩88,247 | ₩88,369 | -2.41% | 1.5만 |
|---|
| 2026.03.19 | ₩89,284 | ₩91,156 | ₩88,976 | ₩91,089 | +2.02% | 8.2천 |
|---|
| 2026.03.18 | ₩92,065 | ₩92,306 | ₩90,875 | ₩90,875 | -1.29% | 3.8천 |
|---|
| 2026.03.17 | ₩92,466 | ₩92,680 | ₩92,426 | ₩92,439 | -0.03% | 9.2천 |
|---|
| 2026.03.16 | ₩91,289 | ₩91,824 | ₩91,169 | ₩91,583 | +0.32% | 2.4만 |
|---|
| 2026.03.13 | ₩90,607 | ₩91,062 | ₩88,989 | ₩89,136 | -1.62% | 3.4만 |
|---|
| 2026.03.12 | ₩91,276 | ₩91,303 | ₩88,949 | ₩89,222 | -2.25% | 14.2만 |
|---|
| 2026.03.11 | ₩92,212 | ₩92,774 | ₩91,851 | ₩92,176 | -0.04% | 2.5만 |
|---|
| 2026.03.10 | ₩92,413 | ₩93,770 | ₩91,998 | ₩92,038 | -0.41% | 13.9만 |
|---|
| 2026.03.09 | ₩89,484 | ₩92,212 | ₩89,158 | ₩91,947 | +2.75% | 1.5만 |
|---|
| 2026.03.06 | ₩90,019 | ₩90,861 | ₩90,019 | ₩90,657 | +0.71% | 4.3천 |
|---|
| 2026.03.05 | ₩92,212 | ₩92,653 | ₩90,460 | ₩91,376 | -0.91% | 1.1만 |
|---|
| 2026.03.04 | ₩92,453 | ₩93,910 | ₩92,252 | ₩93,335 | +0.95% | 2.2만 |
|---|
| 2026.03.03 | ₩92,145 | ₩93,322 | ₩90,527 | ₩92,933 | +0.85% | 1.8만 |
|---|
| 2026.03.02 | ₩96,357 | ₩97,855 | ₩96,357 | ₩97,400 | +1.08% | 7.2천 |
|---|
| 2026.02.27 | ₩99,205 | ₩99,205 | ₩99,013 | ₩99,203 | -0.00% | 900 |
|---|
| 2026.02.26 | ₩100,502 | ₩100,502 | ₩98,925 | ₩99,623 | -0.88% | 1.6만 |
|---|
| 2026.02.25 | ₩100,529 | ₩100,569 | ₩100,242 | ₩100,370 | -0.16% | 5.4천 |
|---|
| 2026.02.24 | ₩98,630 | ₩99,633 | ₩98,630 | ₩99,489 | +0.87% | 9.6천 |
|---|
| 2026.02.23 | ₩98,416 | ₩98,884 | ₩97,923 | ₩98,149 | -0.27% | 6.6천 |
|---|
| 2026.02.20 | ₩97,186 | ₩98,777 | ₩97,173 | ₩98,745 | +1.60% | 1.3만 |
|---|
| 2026.02.19 | ₩96,237 | ₩96,758 | ₩96,237 | ₩96,646 | +0.43% | 9.8천 |
|---|
| 2026.02.18 | ₩96,865 | ₩97,601 | ₩96,691 | ₩97,038 | +0.18% | 5천 |
|---|
| 2026.02.17 | ₩96,625 | ₩96,832 | ₩96,277 | ₩96,586 | -0.04% | 2.5천 |
|---|
| 2026.02.13 | ₩96,411 | ₩97,053 | ₩96,357 | ₩96,796 | +0.40% | 6.5천 |
|---|
| 2026.02.12 | ₩97,855 | ₩97,855 | ₩96,364 | ₩96,500 | -1.38% | 2.3천 |
|---|
| 2026.02.11 | ₩96,885 | ₩97,748 | ₩96,852 | ₩97,665 | +0.80% | 3.1천 |
|---|
| 2026.02.10 | ₩96,691 | ₩96,691 | ₩96,321 | ₩96,321 | -0.38% | 3.9천 |
|---|
| 2026.02.09 | ₩95,194 | ₩96,437 | ₩95,194 | ₩96,269 | +1.13% | 3천 |
|---|
| 2026.02.06 | ₩94,267 | ₩95,154 | ₩94,267 | ₩95,072 | +0.85% | 3.6천 |
|---|
| 2026.02.05 | ₩92,626 | ₩93,656 | ₩92,626 | ₩92,828 | +0.22% | 9.7천 |
|---|
| 2026.02.04 | ₩94,432 | ₩94,432 | ₩92,760 | ₩93,291 | -1.21% | 5천 |
|---|
| 2026.02.03 | ₩94,766 | ₩94,766 | ₩93,585 | ₩94,111 | -0.69% | 6.3천 |
|---|
| 2026.02.02 | ₩92,626 | ₩93,723 | ₩92,626 | ₩93,673 | +1.13% | 4.4천 |
|---|
| 2026.01.30 | ₩94,672 | ₩94,672 | ₩93,028 | ₩93,278 | -1.47% | 2.3만 |
|---|
| 2026.01.29 | ₩94,779 | ₩94,835 | ₩94,129 | ₩94,835 | +0.06% | 4천 |
|---|
| 2026.01.28 | ₩95,194 | ₩95,274 | ₩94,727 | ₩95,155 | -0.04% | 2.8천 |
|---|
| 2026.01.27 | ₩94,325 | ₩94,672 | ₩94,325 | ₩94,648 | +0.34% | 6.3천 |
|---|
| 2026.01.26 | ₩92,881 | ₩93,135 | ₩92,867 | ₩92,937 | +0.06% | 3.8천 |
|---|
| 2026.01.23 | ₩92,038 | ₩92,747 | ₩92,038 | ₩92,747 | +0.77% | 2.4천 |
|---|
| 2026.01.22 | ₩92,306 | ₩92,667 | ₩92,158 | ₩92,302 | -0.00% | 1.6만 |
|---|
| 2026.01.21 | ₩91,396 | ₩91,797 | ₩91,196 | ₩91,565 | +0.18% | 2.6천 |
|---|
| 2026.01.20 | ₩90,714 | ₩90,968 | ₩90,273 | ₩90,286 | -0.47% | 4.8천 |
|---|
| 2026.01.16 | ₩91,597 | ₩91,597 | ₩91,115 | ₩91,348 | -0.27% | 6.1천 |
|---|
| 2026.01.15 | ₩91,851 | ₩92,265 | ₩91,797 | ₩91,797 | -0.06% | 1.1만 |
|---|
| 2026.01.14 | ₩90,768 | ₩91,008 | ₩90,647 | ₩90,980 | +0.23% | 8.2천 |
|---|
| 2026.01.13 | ₩90,567 | ₩90,821 | ₩90,306 | ₩90,466 | -0.11% | 13.6만 |
|---|
| 2026.01.12 | ₩90,768 | ₩91,182 | ₩90,768 | ₩91,172 | +0.44% | 1.7천 |
|---|
| 2026.01.09 | ₩89,893 | ₩90,086 | ₩89,893 | ₩90,047 | +0.17% | 1.5천 |
|---|
| 2026.01.08 | ₩89,538 | ₩89,780 | ₩89,377 | ₩89,649 | +0.12% | 8.3천 |
|---|
| 2026.01.07 | ₩90,273 | ₩90,273 | ₩89,990 | ₩89,990 | -0.31% | 3.4천 |
|---|
| 2026.01.06 | ₩90,313 | ₩90,587 | ₩90,220 | ₩90,371 | +0.06% | 4.1천 |
|---|
| 2026.01.05 | ₩89,538 | ₩89,701 | ₩89,136 | ₩89,580 | +0.05% | 4.5천 |
|---|
| 2026.01.02 | ₩88,456 | ₩88,936 | ₩88,456 | ₩88,936 | +0.54% | 3.8천 |
|---|
| 2025.12.31 | ₩86,890 | ₩86,903 | ₩86,857 | ₩86,878 | -0.01% | 1.3천 |
|---|
| 2025.12.30 | ₩87,111 | ₩87,144 | ₩87,034 | ₩87,034 | -0.09% | 1.3천 |
|---|
| 2025.12.29 | ₩86,863 | ₩86,863 | ₩86,596 | ₩86,803 | -0.07% | 4.6천 |
|---|
| 2025.12.26 | ₩86,716 | ₩87,013 | ₩86,716 | ₩87,013 | +0.34% | 2.2천 |
|---|
| 2025.12.24 | ₩86,636 | ₩86,649 | ₩86,590 | ₩86,590 | -0.05% | 800 |
|---|
| 2025.12.23 | ₩85,967 | ₩86,475 | ₩85,892 | ₩86,414 | +0.52% | 5.8천 |
|---|
| 2025.12.22 | ₩86,027 | ₩86,101 | ₩85,927 | ₩86,017 | -0.01% | 4.7천 |
|---|
| 2025.12.19 | ₩85,740 | ₩85,927 | ₩85,566 | ₩85,673 | -0.08% | 8.5천 |
|---|
| 2025.12.18 | ₩84,871 | ₩85,165 | ₩84,603 | ₩84,736 | -0.16% | 1.9만 |
|---|
| 2025.12.17 | ₩84,590 | ₩84,590 | ₩83,641 | ₩83,641 | -1.12% | 2.9천 |
|---|
| 2025.12.16 | ₩84,189 | ₩84,266 | ₩83,962 | ₩84,266 | +0.09% | 1.7천 |
|---|
| 2025.12.15 | ₩86,890 | ₩86,890 | ₩86,533 | ₩86,533 | -0.41% | 800 |
|---|
| 2025.12.12 | ₩87,271 | ₩87,271 | ₩86,509 | ₩86,509 | -0.87% | 1.4천 |
|---|
| 2025.12.11 | ₩87,466 | ₩87,625 | ₩87,466 | ₩87,517 | +0.06% | 2.2천 |
|---|
| 2025.12.10 | ₩87,184 | ₩87,762 | ₩87,184 | ₩87,762 | +0.66% | 1.3천 |
|---|
| 2025.12.09 | ₩86,930 | ₩87,157 | ₩86,836 | ₩87,151 | +0.25% | 7.7천 |
|---|
| 2025.12.08 | ₩87,144 | ₩87,144 | ₩86,746 | ₩86,969 | -0.20% | 3.1천 |
|---|
| 2025.12.05 | ₩87,652 | ₩88,053 | ₩87,104 | ₩87,270 | -0.44% | 2.9천 |
|---|
| 2025.12.04 | ₩86,921 | ₩86,957 | ₩86,863 | ₩86,913 | -0.01% | 2.8천 |
|---|
| 2025.12.03 | ₩86,756 | ₩87,050 | ₩86,703 | ₩86,990 | +0.27% | 2.9천 |
|---|
| 2025.12.02 | ₩86,917 | ₩87,171 | ₩86,914 | ₩87,124 | +0.24% | 4.6천 |
|---|
| 2025.12.01 | ₩86,663 | ₩87,084 | ₩86,663 | ₩86,854 | +0.22% | 2.5천 |
|---|
| 2025.11.28 | ₩86,917 | ₩87,077 | ₩86,894 | ₩86,984 | +0.08% | 2천 |
|---|
| 2025.11.26 | ₩86,835 | ₩86,861 | ₩86,732 | ₩86,784 | -0.06% | 6.9천 |
|---|
| 2025.11.25 | ₩85,566 | ₩85,981 | ₩85,566 | ₩85,958 | +0.46% | 2천 |
|---|
| 2025.11.24 | ₩85,272 | ₩85,502 | ₩85,272 | ₩85,502 | +0.27% | 1.2천 |
|---|
| 2025.11.21 | ₩83,986 | ₩84,614 | ₩83,986 | ₩84,492 | +0.60% | 1.5천 |
|---|
| 2025.11.20 | ₩86,395 | ₩86,395 | ₩84,533 | ₩84,533 | -2.16% | 8.5만 |
|---|
| 2025.11.19 | ₩85,733 | ₩85,747 | ₩85,590 | ₩85,747 | +0.02% | 700 |
|---|
| 2025.11.18 | ₩85,513 | ₩86,114 | ₩85,431 | ₩85,923 | +0.48% | 2.9천 |
|---|
| 2025.11.17 | ₩87,385 | ₩87,385 | ₩86,653 | ₩86,653 | -0.84% | 1.3천 |
|---|
| 2025.11.14 | ₩86,716 | ₩87,946 | ₩86,716 | ₩87,496 | +0.90% | 3.7천 |
|---|
| 2025.11.13 | ₩88,307 | ₩88,307 | ₩87,238 | ₩87,345 | -1.09% | 6천 |
|---|
| 2025.11.12 | ₩88,294 | ₩88,294 | ₩88,080 | ₩88,198 | -0.11% | 3.2천 |
|---|
| 2025.11.11 | ₩88,174 | ₩88,321 | ₩88,067 | ₩88,119 | -0.06% | 1.7천 |
|---|
| 2025.11.10 | ₩87,853 | ₩88,107 | ₩87,518 | ₩88,065 | +0.24% | 3.7천 |
|---|
| 2025.11.07 | ₩85,700 | ₩86,382 | ₩85,440 | ₩86,382 | +0.80% | 5.8천 |
|---|
| 2025.11.06 | ₩87,278 | ₩87,278 | ₩86,696 | ₩86,822 | -0.52% | 5.2천 |
|---|
| 2025.11.05 | ₩87,215 | ₩87,625 | ₩87,215 | ₩87,544 | +0.38% | 500 |
|---|
| 2025.11.04 | ₩86,917 | ₩87,291 | ₩86,679 | ₩86,679 | -0.27% | 4천 |
|---|
| 2025.11.03 | ₩88,341 | ₩88,541 | ₩88,341 | ₩88,416 | +0.08% | 3천 |
|---|
| 2025.10.31 | ₩87,492 | ₩87,538 | ₩87,264 | ₩87,509 | +0.02% | 1.8천 |
|---|
| 2025.10.30 | ₩87,799 | ₩87,826 | ₩87,568 | ₩87,568 | -0.26% | 1.8천 |
|---|
| 2025.10.29 | ₩88,936 | ₩88,936 | ₩88,512 | ₩88,512 | -0.48% | 2.8천 |
|---|
| 2025.10.28 | ₩87,533 | ₩88,160 | ₩87,533 | ₩88,060 | +0.60% | 3천 |
|---|
| 2025.10.27 | ₩88,080 | ₩88,080 | ₩87,813 | ₩88,061 | -0.02% | 1.3천 |
|---|
| 2025.10.24 | ₩87,518 | ₩87,518 | ₩87,272 | ₩87,272 | -0.28% | 4.5천 |
|---|
| 2025.10.23 | ₩86,716 | ₩86,943 | ₩86,716 | ₩86,756 | +0.05% | 1.6천 |
|---|
| 2025.10.22 | ₩86,623 | ₩86,716 | ₩86,074 | ₩86,308 | -0.36% | 2.6천 |
|---|
| 2025.10.21 | ₩86,402 | ₩86,663 | ₩86,311 | ₩86,311 | -0.11% | 3.6천 |
|---|
| 2025.10.20 | ₩86,756 | ₩87,238 | ₩86,756 | ₩87,117 | +0.42% | 3.2천 |
|---|
| 2025.10.17 | ₩85,618 | ₩86,221 | ₩85,618 | ₩85,990 | +0.43% | 3.7천 |
|---|
| 2025.10.16 | ₩86,410 | ₩86,410 | ₩86,141 | ₩86,257 | -0.18% | 4.8천 |
|---|
| 2025.10.15 | ₩85,285 | ₩85,793 | ₩85,285 | ₩85,727 | +0.52% | 1.6만 |
|---|
| 2025.10.14 | ₩84,230 | ₩84,908 | ₩84,150 | ₩84,226 | -0.00% | 1.2만 |
|---|
| 2025.10.13 | ₩85,218 | ₩85,218 | ₩85,071 | ₩85,145 | -0.09% | 2천 |
|---|
| 2025.10.10 | ₩85,486 | ₩85,486 | ₩82,624 | ₩82,678 | -3.28% | 6.3천 |
|---|