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 | ₩105,689 | ₩105,889 | ₩105,631 | ₩105,838 | +0.14% | 1만 |
| 2026.10.08 | ₩105,676 | ₩105,716 | ₩104,632 | ₩104,980 | -0.66% | 5.9천 |
| 2026.10.07 | ₩106,706 | ₩107,228 | ₩106,399 | ₩107,040 | +0.31% | 9.9천 |
| 2026.10.06 | ₩108,995 | ₩108,995 | ₩108,513 | ₩108,513 | -0.44% | 5.8천 |
| 2026.10.05 | ₩108,593 | ₩109,062 | ₩108,593 | ₩108,981 | +0.36% | 4.8천 |
| 2026.10.02 | ₩107,335 | ₩107,590 | ₩106,899 | ₩107,523 | +0.17% | 6.5천 |
| 2026.10.01 | ₩105,770 | ₩106,104 | ₩105,061 | ₩105,900 | +0.12% | 1.6만 |
| 2026.09.30 | ₩106,345 | ₩106,425 | ₩105,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,863 |
| -0.45% |
| 9.8천 |
| 2026.09.29 | ₩106,452 | ₩106,763 | ₩106,171 | ₩106,716 | +0.25% | 9.1천 |
|---|
| 2026.09.28 | ₩106,292 | ₩106,372 | ₩105,355 | ₩106,166 | -0.12% | 6.6천 |
|---|
| 2026.09.25 | ₩106,814 | ₩107,335 | ₩106,425 | ₩107,151 | +0.32% | 8.7천 |
|---|
| 2026.09.24 | ₩106,599 | ₩106,599 | ₩106,078 | ₩106,225 | -0.35% | 1.8천 |
|---|
| 2026.09.23 | ₩107,242 | ₩107,242 | ₩106,412 | ₩106,693 | -0.51% | 7.4천 |
|---|
| 2026.09.22 | ₩108,031 | ₩108,941 | ₩108,031 | ₩108,807 | +0.72% | 9.9천 |
|---|
| 2026.09.21 | ₩107,376 | ₩108,446 | ₩107,376 | ₩108,371 | +0.93% | 4.7천 |
|---|
| 2026.09.18 | ₩105,502 | ₩105,837 | ₩105,174 | ₩105,837 | +0.32% | 4.7천 |
|---|
| 2026.09.17 | ₩105,382 | ₩105,669 | ₩105,382 | ₩105,574 | +0.18% | 1.7만 |
|---|
| 2026.09.16 | ₩104,672 | ₩104,672 | ₩103,348 | ₩103,758 | -0.87% | 2천 |
|---|
| 2026.09.15 | ₩104,445 | ₩104,445 | ₩103,455 | ₩103,629 | -0.78% | 1.5만 |
|---|
| 2026.09.14 | ₩104,512 | ₩105,234 | ₩104,378 | ₩104,612 | +0.10% | 5.5천 |
|---|
| 2026.09.11 | ₩107,402 | ₩107,402 | ₩106,934 | ₩107,117 | -0.27% | 4.2천 |
|---|
| 2026.09.10 | ₩106,171 | ₩106,318 | ₩105,656 | ₩105,665 | -0.48% | 1.2만 |
|---|
| 2026.09.09 | ₩108,245 | ₩108,245 | ₩107,590 | ₩107,682 | -0.52% | 5.1만 |
|---|
| 2026.09.08 | ₩108,259 | ₩108,580 | ₩108,071 | ₩108,071 | -0.17% | 4천 |
|---|
| 2026.09.04 | ₩107,831 | ₩108,727 | ₩107,831 | ₩108,727 | +0.83% | 1.6만 |
|---|
| 2026.09.03 | ₩106,305 | ₩107,001 | ₩105,944 | ₩106,974 | +0.63% | 9.2만 |
|---|
| 2026.09.02 | ₩106,158 | ₩106,411 | ₩106,131 | ₩106,411 | +0.24% | 7.5천 |
|---|
| 2026.09.01 | ₩106,118 | ₩106,385 | ₩105,408 | ₩105,703 | -0.39% | 6.1천 |
|---|
| 2026.08.31 | ₩105,890 | ₩105,890 | ₩105,542 | ₩105,890 | 0.00% | 5천 |
|---|
| 2026.08.28 | ₩106,921 | ₩106,934 | ₩105,890 | ₩106,037 | -0.83% | 7천 |
|---|
| 2026.08.27 | ₩106,539 | ₩106,640 | ₩106,198 | ₩106,640 | +0.09% | 5.2천 |
|---|
| 2026.08.26 | ₩106,452 | ₩106,452 | ₩105,917 | ₩106,031 | -0.40% | 4.4천 |
|---|
| 2026.08.25 | ₩105,696 | ₩105,960 | ₩105,542 | ₩105,960 | +0.25% | 3.5천 |
|---|
| 2026.08.24 | ₩103,682 | ₩104,110 | ₩103,629 | ₩103,981 | +0.29% | 4.5천 |
|---|
| 2026.08.21 | ₩105,502 | ₩105,502 | ₩105,301 | ₩105,449 | -0.05% | 4.3천 |
|---|
| 2026.08.20 | ₩104,552 | ₩104,806 | ₩104,418 | ₩104,595 | +0.04% | 4.1천 |
|---|
| 2026.08.19 | ₩104,579 | ₩104,686 | ₩103,963 | ₩104,101 | -0.46% | 6.4천 |
|---|
| 2026.08.18 | ₩104,043 | ₩104,043 | ₩102,933 | ₩103,096 | -0.91% | 4.6만 |
|---|
| 2026.08.17 | ₩106,238 | ₩106,981 | ₩106,191 | ₩106,191 | -0.04% | 2.5천 |
|---|
| 2026.08.14 | ₩105,529 | ₩105,529 | ₩105,007 | ₩105,261 | -0.25% | 1.7천 |
|---|
| 2026.08.13 | ₩105,234 | ₩105,850 | ₩105,181 | ₩105,502 | +0.25% | 1.6만 |
|---|
| 2026.08.12 | ₩104,913 | ₩105,154 | ₩104,693 | ₩104,940 | +0.03% | 1.8만 |
|---|
| 2026.08.11 | ₩103,481 | ₩103,481 | ₩103,147 | ₩103,285 | -0.19% | 1.7천 |
|---|
| 2026.08.10 | ₩103,348 | ₩103,481 | ₩103,087 | ₩103,134 | -0.21% | 1.5만 |
|---|
| 2026.08.07 | ₩104,057 | ₩104,057 | ₩102,933 | ₩103,527 | -0.51% | 2.7천 |
|---|
| 2026.08.06 | ₩102,250 | ₩103,686 | ₩102,250 | ₩103,200 | +0.93% | 6.4천 |
|---|
| 2026.08.05 | ₩104,010 | ₩104,144 | ₩103,832 | ₩103,832 | -0.17% | 3.1천 |
|---|
| 2026.08.04 | ₩103,457 | ₩104,539 | ₩103,457 | ₩104,304 | +0.82% | 1.4만 |
|---|
| 2026.08.03 | ₩100,618 | ₩101,498 | ₩99,882 | ₩101,474 | +0.85% | 5.3천 |
|---|
| 2026.07.31 | ₩101,996 | ₩101,996 | ₩99,781 | ₩100,441 | -1.52% | 1.1만 |
|---|
| 2026.07.30 | ₩98,811 | ₩100,350 | ₩98,811 | ₩100,339 | +1.55% | 2만 |
|---|
| 2026.07.29 | ₩97,540 | ₩98,530 | ₩95,974 | ₩96,407 | -1.16% | 1.9만 |
|---|
| 2026.07.28 | ₩98,249 | ₩99,173 | ₩98,249 | ₩98,801 | +0.56% | 9.3천 |
|---|
| 2026.07.27 | ₩101,528 | ₩101,528 | ₩99,694 | ₩100,596 | -0.92% | 7.4천 |
|---|
| 2026.07.24 | ₩101,059 | ₩101,534 | ₩100,331 | ₩100,331 | -0.72% | 1.4만 |
|---|
| 2026.07.23 | ₩102,692 | ₩102,692 | ₩101,755 | ₩102,087 | -0.59% | 2.2만 |
|---|
| 2026.07.22 | ₩102,986 | ₩103,294 | ₩102,946 | ₩102,977 | -0.01% | 1.2만 |
|---|
| 2026.07.21 | ₩102,799 | ₩103,481 | ₩102,545 | ₩103,345 | +0.53% | 2.5만 |
|---|
| 2026.07.20 | ₩101,514 | ₩101,514 | ₩100,517 | ₩100,517 | -0.98% | 1.7만 |
|---|
| 2026.07.17 | ₩99,106 | ₩101,675 | ₩99,025 | ₩100,471 | +1.38% | 6.1만 |
|---|
| 2026.07.16 | ₩102,451 | ₩102,498 | ₩101,943 | ₩101,993 | -0.45% | 3.7천 |
|---|
| 2026.07.15 | ₩104,485 | ₩104,686 | ₩102,799 | ₩103,663 | -0.79% | 1.6만 |
|---|
| 2026.07.14 | ₩104,097 | ₩104,338 | ₩103,776 | ₩104,195 | +0.09% | 1.1만 |
|---|
| 2026.07.13 | ₩103,896 | ₩103,896 | ₩102,913 | ₩102,913 | -0.95% | 6.5천 |
|---|
| 2026.07.10 | ₩106,251 | ₩106,907 | ₩106,185 | ₩106,690 | +0.41% | 4.5천 |
|---|
| 2026.07.09 | ₩106,546 | ₩106,720 | ₩106,144 | ₩106,412 | -0.13% | 1.7천 |
|---|
| 2026.07.08 | ₩104,539 | ₩105,222 | ₩103,709 | ₩105,222 | +0.65% | 1.1만 |
|---|
| 2026.07.07 | ₩105,596 | ₩105,596 | ₩104,208 | ₩104,757 | -0.79% | 1.3만 |
|---|
| 2026.07.06 | ₩107,335 | ₩108,513 | ₩107,335 | ₩108,117 | +0.73% | 1.4만 |
|---|
| 2026.07.02 | ₩107,322 | ₩107,322 | ₩103,709 | ₩104,572 | -2.56% | 2.1만 |
|---|
| 2026.07.01 | ₩107,188 | ₩107,188 | ₩106,037 | ₩106,037 | -1.07% | 1.5만 |
|---|
| 2026.06.30 | ₩108,647 | ₩109,596 | ₩108,433 | ₩109,513 | +0.80% | 4.3천 |
|---|
| 2026.06.29 | ₩106,987 | ₩107,572 | ₩106,225 | ₩107,572 | +0.55% | 5.8천 |
|---|
| 2026.06.26 | ₩106,091 | ₩107,723 | ₩106,091 | ₩107,255 | +1.10% | 1.5만 |
|---|
| 2026.06.25 | ₩110,039 | ₩110,039 | ₩107,750 | ₩108,071 | -1.79% | 4.9천 |
|---|
| 2026.06.24 | ₩107,402 | ₩107,550 | ₩106,345 | ₩107,109 | -0.27% | 1.7만 |
|---|
| 2026.06.23 | ₩107,429 | ₩108,379 | ₩107,037 | ₩107,037 | -0.36% | 1.8만 |
|---|
| 2026.06.22 | ₩113,645 | ₩113,645 | ₩113,023 | ₩113,175 | -0.41% | 5.4천 |
|---|
| 2026.06.18 | ₩111,885 | ₩112,889 | ₩111,885 | ₩112,762 | +0.78% | 5.9천 |
|---|
| 2026.06.17 | ₩110,373 | ₩111,029 | ₩109,008 | ₩109,008 | -1.24% | 3.4천 |
|---|
| 2026.06.16 | ₩110,159 | ₩110,534 | ₩109,008 | ₩109,018 | -1.04% | 1.2만 |
|---|
| 2026.06.15 | ₩111,056 | ₩111,189 | ₩110,908 | ₩110,971 | -0.08% | 9천 |
|---|
| 2026.06.12 | ₩107,095 | ₩107,924 | ₩106,479 | ₩107,543 | +0.42% | 1.1만 |
|---|
| 2026.06.11 | ₩103,896 | ₩107,215 | ₩103,629 | ₩106,883 | +2.87% | 2.4만 |
|---|
| 2026.06.10 | ₩103,615 | ₩104,820 | ₩102,545 | ₩102,545 | -1.03% | 2.6만 |
|---|
| 2026.06.09 | ₩106,466 | ₩106,466 | ₩101,829 | ₩104,104 | -2.22% | 1.4만 |
|---|
| 2026.06.08 | ₩105,020 | ₩105,181 | ₩104,532 | ₩104,569 | -0.43% | 1.5만 |
|---|
| 2026.06.05 | ₩105,863 | ₩105,863 | ₩102,210 | ₩102,626 | -3.06% | 14.7만 |
|---|
| 2026.06.04 | ₩108,486 | ₩109,463 | ₩108,192 | ₩109,459 | +0.90% | 7.6천 |
|---|
| 2026.06.03 | ₩111,658 | ₩111,658 | ₩110,045 | ₩110,261 | -1.25% | 5.6천 |
|---|
| 2026.06.02 | ₩111,350 | ₩111,885 | ₩111,296 | ₩111,885 | +0.48% | 8.6천 |
|---|
| 2026.06.01 | ₩109,704 | ₩111,551 | ₩109,704 | ₩111,159 | +1.33% | 1.1만 |
|---|
| 2026.05.29 | ₩109,149 | ₩109,262 | ₩108,700 | ₩109,031 | -0.11% | 7.9천 |
|---|
| 2026.05.28 | ₩107,349 | ₩108,914 | ₩106,760 | ₩108,817 | +1.37% | 1.7만 |
|---|
| 2026.05.27 | ₩108,995 | ₩108,995 | ₩107,603 | ₩108,063 | -0.85% | 5.4천 |
|---|
| 2026.05.26 | ₩107,576 | ₩108,419 | ₩107,576 | ₩108,407 | +0.77% | 1.5만 |
|---|
| 2026.05.22 | ₩104,418 | ₩104,672 | ₩103,977 | ₩104,094 | -0.31% | 1.6만 |
|---|
| 2026.05.21 | ₩103,053 | ₩104,177 | ₩102,960 | ₩104,043 | +0.96% | 4.6천 |
|---|
| 2026.05.20 | ₩101,581 | ₩102,893 | ₩101,541 | ₩102,818 | +1.22% | 1만 |
|---|
| 2026.05.19 | ₩100,457 | ₩101,755 | ₩100,002 | ₩100,864 | +0.40% | 1.7만 |
|---|
| 2026.05.18 | ₩103,374 | ₩103,374 | ₩101,300 | ₩102,123 | -1.21% | 3.4천 |
|---|
| 2026.05.15 | ₩103,107 | ₩103,294 | ₩102,723 | ₩102,723 | -0.37% | 3.6천 |
|---|
| 2026.05.14 | ₩105,964 | ₩106,452 | ₩105,797 | ₩106,251 | +0.27% | 2.4천 |
|---|
| 2026.05.13 | ₩105,348 | ₩106,037 | ₩105,221 | ₩105,925 | +0.55% | 3.6천 |
|---|
| 2026.05.12 | ₩104,793 | ₩104,793 | ₩102,721 | ₩103,828 | -0.92% | 7.1천 |
|---|
| 2026.05.11 | ₩107,215 | ₩107,418 | ₩107,041 | ₩107,192 | -0.02% | 4.5천 |
|---|
| 2026.05.08 | ₩106,064 | ₩107,005 | ₩106,064 | ₩107,005 | +0.89% | 4천 |
|---|
| 2026.05.07 | ₩106,225 | ₩106,225 | ₩104,817 | ₩104,817 | -1.33% | 6.2천 |
|---|
| 2026.05.06 | ₩104,860 | ₩105,957 | ₩104,793 | ₩105,897 | +0.99% | 2.3만 |
|---|
| 2026.05.05 | ₩102,371 | ₩102,986 | ₩102,371 | ₩102,826 | +0.44% | 4.1천 |
|---|
| 2026.05.04 | ₩101,367 | ₩101,568 | ₩100,297 | ₩100,469 | -0.89% | 8천 |
|---|
| 2026.05.01 | ₩100,444 | ₩101,367 | ₩100,444 | ₩100,554 | +0.11% | 3.3만 |
|---|
| 2026.04.30 | ₩99,641 | ₩100,511 | ₩99,413 | ₩100,511 | +0.87% | 7.7천 |
|---|
| 2026.04.29 | ₩98,691 | ₩98,838 | ₩98,329 | ₩98,434 | -0.26% | 2.9천 |
|---|
| 2026.04.28 | ₩98,664 | ₩98,932 | ₩98,503 | ₩98,795 | +0.13% | 1.1천 |
|---|
| 2026.04.27 | ₩100,096 | ₩100,109 | ₩99,574 | ₩99,660 | -0.44% | 9천 |
|---|
| 2026.04.24 | ₩99,260 | ₩99,955 | ₩99,260 | ₩99,915 | +0.66% | 1.7천 |
|---|
| 2026.04.23 | ₩99,140 | ₩99,159 | ₩98,089 | ₩98,253 | -0.89% | 2.9천 |
|---|
| 2026.04.22 | ₩99,708 | ₩100,347 | ₩99,708 | ₩100,347 | +0.64% | 1.3천 |
|---|
| 2026.04.21 | ₩99,882 | ₩99,882 | ₩98,275 | ₩98,275 | -1.61% | 1.6천 |
|---|
| 2026.04.20 | ₩99,641 | ₩99,641 | ₩99,159 | ₩99,350 | -0.29% | 3.7천 |
|---|
| 2026.04.17 | ₩100,537 | ₩100,832 | ₩100,049 | ₩100,078 | -0.46% | 3.2천 |
|---|
| 2026.04.16 | ₩98,182 | ₩98,276 | ₩97,707 | ₩97,917 | -0.27% | 5.3천 |
|---|
| 2026.04.15 | ₩97,346 | ₩97,874 | ₩97,346 | ₩97,796 | +0.46% | 1.2만 |
|---|
| 2026.04.14 | ₩97,085 | ₩97,812 | ₩97,085 | ₩97,812 | +0.75% | 3.4천 |
|---|
| 2026.04.13 | ₩95,024 | ₩96,295 | ₩95,024 | ₩96,154 | +1.19% | 1.4만 |
|---|
| 2026.04.10 | ₩95,988 | ₩96,001 | ₩95,546 | ₩95,666 | -0.33% | 4.9천 |
|---|
| 2026.04.09 | ₩94,783 | ₩95,265 | ₩93,947 | ₩95,091 | +0.32% | 3.8천 |
|---|
| 2026.04.08 | ₩95,626 | ₩95,626 | ₩94,502 | ₩95,137 | -0.51% | 4.6천 |
|---|
| 2026.04.07 | ₩88,828 | ₩90,172 | ₩88,828 | ₩90,172 | +1.51% | 1.1만 |
|---|
| 2026.04.06 | ₩89,618 | ₩90,260 | ₩89,618 | ₩89,886 | +0.30% | 2.8만 |
|---|
| 2026.04.02 | ₩87,771 | ₩89,685 | ₩87,771 | ₩89,330 | +1.78% | 5.1천 |
|---|
| 2026.04.01 | ₩90,100 | ₩90,729 | ₩89,979 | ₩90,102 | +0.00% | 1.3만 |
|---|
| 2026.03.31 | ₩87,156 | ₩89,083 | ₩86,908 | ₩89,081 | +2.21% | 1.7만 |
|---|
| 2026.03.30 | ₩86,901 | ₩86,901 | ₩85,777 | ₩86,152 | -0.86% | 1.2만 |
|---|
| 2026.03.27 | ₩87,758 | ₩87,825 | ₩87,169 | ₩87,335 | -0.48% | 1.1만 |
|---|
| 2026.03.26 | ₩89,136 | ₩89,305 | ₩87,628 | ₩87,628 | -1.69% | 1만 |
|---|
| 2026.03.25 | ₩91,050 | ₩91,291 | ₩90,407 | ₩90,800 | -0.27% | 3.9천 |
|---|
| 2026.03.24 | ₩88,601 | ₩89,752 | ₩88,601 | ₩89,416 | +0.92% | 6.7천 |
|---|
| 2026.03.23 | ₩90,033 | ₩91,532 | ₩89,859 | ₩90,796 | +0.85% | 2.7만 |
|---|
| 2026.03.20 | ₩90,622 | ₩90,622 | ₩88,313 | ₩88,435 | -2.41% | 1.5만 |
|---|
| 2026.03.19 | ₩89,350 | ₩91,224 | ₩89,042 | ₩91,157 | +2.02% | 8.2천 |
|---|
| 2026.03.18 | ₩92,134 | ₩92,375 | ₩90,943 | ₩90,943 | -1.29% | 3.8천 |
|---|
| 2026.03.17 | ₩92,535 | ₩92,749 | ₩92,495 | ₩92,508 | -0.03% | 9.2천 |
|---|
| 2026.03.16 | ₩91,358 | ₩91,893 | ₩91,237 | ₩91,652 | +0.32% | 2.4만 |
|---|
| 2026.03.13 | ₩90,675 | ₩91,130 | ₩89,056 | ₩89,203 | -1.62% | 3.4만 |
|---|
| 2026.03.12 | ₩91,344 | ₩91,371 | ₩89,016 | ₩89,289 | -2.25% | 14.2만 |
|---|
| 2026.03.11 | ₩92,281 | ₩92,843 | ₩91,920 | ₩92,245 | -0.04% | 2.5만 |
|---|
| 2026.03.10 | ₩92,482 | ₩93,840 | ₩92,067 | ₩92,107 | -0.41% | 13.9만 |
|---|
| 2026.03.09 | ₩89,551 | ₩92,281 | ₩89,224 | ₩92,016 | +2.75% | 1.5만 |
|---|
| 2026.03.06 | ₩90,086 | ₩90,929 | ₩90,086 | ₩90,725 | +0.71% | 4.3천 |
|---|
| 2026.03.05 | ₩92,281 | ₩92,722 | ₩90,528 | ₩91,445 | -0.91% | 1.1만 |
|---|
| 2026.03.04 | ₩92,522 | ₩93,980 | ₩92,321 | ₩93,405 | +0.95% | 2.2만 |
|---|
| 2026.03.03 | ₩92,214 | ₩93,392 | ₩90,595 | ₩93,002 | +0.85% | 1.8만 |
|---|
| 2026.03.02 | ₩96,429 | ₩97,928 | ₩96,429 | ₩97,473 | +1.08% | 7.2천 |
|---|
| 2026.02.27 | ₩99,280 | ₩99,280 | ₩99,087 | ₩99,277 | -0.00% | 900 |
|---|
| 2026.02.26 | ₩100,578 | ₩100,578 | ₩98,999 | ₩99,697 | -0.88% | 1.6만 |
|---|
| 2026.02.25 | ₩100,604 | ₩100,645 | ₩100,317 | ₩100,445 | -0.16% | 5.4천 |
|---|
| 2026.02.24 | ₩98,704 | ₩99,708 | ₩98,704 | ₩99,563 | +0.87% | 9.6천 |
|---|
| 2026.02.23 | ₩98,490 | ₩98,958 | ₩97,996 | ₩98,222 | -0.27% | 6.6천 |
|---|
| 2026.02.20 | ₩97,259 | ₩98,851 | ₩97,246 | ₩98,819 | +1.60% | 1.3만 |
|---|
| 2026.02.19 | ₩96,309 | ₩96,831 | ₩96,309 | ₩96,718 | +0.43% | 9.8천 |
|---|
| 2026.02.18 | ₩96,938 | ₩97,674 | ₩96,764 | ₩97,110 | +0.18% | 5천 |
|---|
| 2026.02.17 | ₩96,697 | ₩96,904 | ₩96,349 | ₩96,658 | -0.04% | 2.5천 |
|---|
| 2026.02.13 | ₩96,483 | ₩97,125 | ₩96,429 | ₩96,868 | +0.40% | 6.5천 |
|---|
| 2026.02.12 | ₩97,928 | ₩97,928 | ₩96,436 | ₩96,572 | -1.38% | 2.3천 |
|---|
| 2026.02.11 | ₩96,958 | ₩97,821 | ₩96,924 | ₩97,738 | +0.80% | 3.1천 |
|---|
| 2026.02.10 | ₩96,764 | ₩96,764 | ₩96,393 | ₩96,393 | -0.38% | 3.9천 |
|---|
| 2026.02.09 | ₩95,265 | ₩96,510 | ₩95,265 | ₩96,341 | +1.13% | 3천 |
|---|
| 2026.02.06 | ₩94,338 | ₩95,225 | ₩94,338 | ₩95,143 | +0.85% | 3.6천 |
|---|
| 2026.02.05 | ₩92,696 | ₩93,726 | ₩92,696 | ₩92,898 | +0.22% | 9.7천 |
|---|
| 2026.02.04 | ₩94,502 | ₩94,502 | ₩92,830 | ₩93,361 | -1.21% | 5천 |
|---|
| 2026.02.03 | ₩94,837 | ₩94,837 | ₩93,655 | ₩94,181 | -0.69% | 6.3천 |
|---|
| 2026.02.02 | ₩92,696 | ₩93,793 | ₩92,696 | ₩93,744 | +1.13% | 4.4천 |
|---|
| 2026.01.30 | ₩94,743 | ₩94,743 | ₩93,097 | ₩93,347 | -1.47% | 2.3만 |
|---|
| 2026.01.29 | ₩94,850 | ₩94,906 | ₩94,200 | ₩94,906 | +0.06% | 4천 |
|---|
| 2026.01.28 | ₩95,265 | ₩95,345 | ₩94,798 | ₩95,226 | -0.04% | 2.8천 |
|---|
| 2026.01.27 | ₩94,395 | ₩94,743 | ₩94,395 | ₩94,719 | +0.34% | 6.3천 |
|---|
| 2026.01.26 | ₩92,950 | ₩93,204 | ₩92,937 | ₩93,006 | +0.06% | 3.8천 |
|---|
| 2026.01.23 | ₩92,107 | ₩92,816 | ₩92,107 | ₩92,816 | +0.77% | 2.4천 |
|---|
| 2026.01.22 | ₩92,375 | ₩92,736 | ₩92,227 | ₩92,371 | -0.00% | 1.6만 |
|---|
| 2026.01.21 | ₩91,465 | ₩91,866 | ₩91,264 | ₩91,633 | +0.18% | 2.6천 |
|---|
| 2026.01.20 | ₩90,782 | ₩91,036 | ₩90,341 | ₩90,354 | -0.47% | 4.8천 |
|---|
| 2026.01.16 | ₩91,665 | ₩91,665 | ₩91,184 | ₩91,416 | -0.27% | 6.1천 |
|---|
| 2026.01.15 | ₩91,920 | ₩92,334 | ₩91,866 | ₩91,866 | -0.06% | 1.1만 |
|---|
| 2026.01.14 | ₩90,836 | ₩91,077 | ₩90,715 | ₩91,048 | +0.23% | 8.2천 |
|---|
| 2026.01.13 | ₩90,635 | ₩90,889 | ₩90,374 | ₩90,533 | -0.11% | 13.6만 |
|---|
| 2026.01.12 | ₩90,836 | ₩91,250 | ₩90,836 | ₩91,240 | +0.44% | 1.7천 |
|---|
| 2026.01.09 | ₩89,960 | ₩90,153 | ₩89,960 | ₩90,114 | +0.17% | 1.5천 |
|---|
| 2026.01.08 | ₩89,605 | ₩89,847 | ₩89,444 | ₩89,716 | +0.12% | 8.3천 |
|---|
| 2026.01.07 | ₩90,341 | ₩90,341 | ₩90,057 | ₩90,057 | -0.31% | 3.4천 |
|---|
| 2026.01.06 | ₩90,381 | ₩90,655 | ₩90,287 | ₩90,438 | +0.06% | 4.1천 |
|---|
| 2026.01.05 | ₩89,605 | ₩89,768 | ₩89,203 | ₩89,647 | +0.05% | 4.5천 |
|---|
| 2026.01.02 | ₩88,522 | ₩89,002 | ₩88,522 | ₩89,002 | +0.54% | 3.8천 |
|---|
| 2025.12.31 | ₩86,955 | ₩86,968 | ₩86,921 | ₩86,943 | -0.01% | 1.3천 |
|---|
| 2025.12.30 | ₩87,176 | ₩87,209 | ₩87,099 | ₩87,099 | -0.09% | 1.3천 |
|---|
| 2025.12.29 | ₩86,928 | ₩86,928 | ₩86,661 | ₩86,868 | -0.07% | 4.6천 |
|---|
| 2025.12.26 | ₩86,781 | ₩87,078 | ₩86,781 | ₩87,078 | +0.34% | 2.2천 |
|---|
| 2025.12.24 | ₩86,701 | ₩86,714 | ₩86,655 | ₩86,655 | -0.05% | 800 |
|---|
| 2025.12.23 | ₩86,032 | ₩86,540 | ₩85,957 | ₩86,479 | +0.52% | 5.8천 |
|---|
| 2025.12.22 | ₩86,092 | ₩86,165 | ₩85,991 | ₩86,081 | -0.01% | 4.7천 |
|---|
| 2025.12.19 | ₩85,804 | ₩85,991 | ₩85,630 | ₩85,737 | -0.08% | 8.5천 |
|---|
| 2025.12.18 | ₩84,934 | ₩85,229 | ₩84,667 | ₩84,799 | -0.16% | 1.9만 |
|---|
| 2025.12.17 | ₩84,653 | ₩84,653 | ₩83,703 | ₩83,703 | -1.12% | 2.9천 |
|---|
| 2025.12.16 | ₩84,252 | ₩84,329 | ₩84,024 | ₩84,329 | +0.09% | 1.7천 |
|---|
| 2025.12.15 | ₩86,955 | ₩86,955 | ₩86,598 | ₩86,598 | -0.41% | 800 |
|---|
| 2025.12.12 | ₩87,336 | ₩87,336 | ₩86,574 | ₩86,574 | -0.87% | 1.4천 |
|---|
| 2025.12.11 | ₩87,532 | ₩87,691 | ₩87,532 | ₩87,583 | +0.06% | 2.2천 |
|---|
| 2025.12.10 | ₩87,249 | ₩87,827 | ₩87,249 | ₩87,827 | +0.66% | 1.3천 |
|---|
| 2025.12.09 | ₩86,995 | ₩87,223 | ₩86,901 | ₩87,216 | +0.25% | 7.7천 |
|---|
| 2025.12.08 | ₩87,209 | ₩87,209 | ₩86,810 | ₩87,034 | -0.20% | 3.1천 |
|---|
| 2025.12.05 | ₩87,718 | ₩88,119 | ₩87,169 | ₩87,335 | -0.44% | 2.9천 |
|---|
| 2025.12.04 | ₩86,986 | ₩87,022 | ₩86,928 | ₩86,978 | -0.01% | 2.8천 |
|---|
| 2025.12.03 | ₩86,821 | ₩87,116 | ₩86,768 | ₩87,055 | +0.27% | 2.9천 |
|---|
| 2025.12.02 | ₩86,982 | ₩87,236 | ₩86,979 | ₩87,189 | +0.24% | 4.6천 |
|---|
| 2025.12.01 | ₩86,727 | ₩87,149 | ₩86,727 | ₩86,919 | +0.22% | 2.5천 |
|---|
| 2025.11.28 | ₩86,982 | ₩87,142 | ₩86,959 | ₩87,049 | +0.08% | 2천 |
|---|
| 2025.11.26 | ₩86,900 | ₩86,925 | ₩86,797 | ₩86,849 | -0.06% | 6.9천 |
|---|
| 2025.11.25 | ₩85,630 | ₩86,045 | ₩85,630 | ₩86,022 | +0.46% | 2천 |
|---|
| 2025.11.24 | ₩85,336 | ₩85,566 | ₩85,336 | ₩85,566 | +0.27% | 1.2천 |
|---|
| 2025.11.21 | ₩84,048 | ₩84,677 | ₩84,048 | ₩84,556 | +0.60% | 1.5천 |
|---|
| 2025.11.20 | ₩86,460 | ₩86,460 | ₩84,596 | ₩84,596 | -2.16% | 8.5만 |
|---|
| 2025.11.19 | ₩85,797 | ₩85,811 | ₩85,654 | ₩85,811 | +0.02% | 700 |
|---|
| 2025.11.18 | ₩85,577 | ₩86,179 | ₩85,495 | ₩85,987 | +0.48% | 2.9천 |
|---|
| 2025.11.17 | ₩87,450 | ₩87,450 | ₩86,718 | ₩86,718 | -0.84% | 1.3천 |
|---|
| 2025.11.14 | ₩86,781 | ₩88,012 | ₩86,781 | ₩87,561 | +0.90% | 3.7천 |
|---|
| 2025.11.13 | ₩88,373 | ₩88,373 | ₩87,303 | ₩87,410 | -1.09% | 6천 |
|---|
| 2025.11.12 | ₩88,360 | ₩88,360 | ₩88,146 | ₩88,264 | -0.11% | 3.2천 |
|---|
| 2025.11.11 | ₩88,240 | ₩88,387 | ₩88,133 | ₩88,185 | -0.06% | 1.7천 |
|---|
| 2025.11.10 | ₩87,918 | ₩88,173 | ₩87,584 | ₩88,131 | +0.24% | 3.7천 |
|---|
| 2025.11.07 | ₩85,764 | ₩86,446 | ₩85,504 | ₩86,446 | +0.80% | 5.8천 |
|---|
| 2025.11.06 | ₩87,343 | ₩87,343 | ₩86,761 | ₩86,887 | -0.52% | 5.2천 |
|---|
| 2025.11.05 | ₩87,280 | ₩87,691 | ₩87,280 | ₩87,609 | +0.38% | 500 |
|---|
| 2025.11.04 | ₩86,982 | ₩87,356 | ₩86,744 | ₩86,744 | -0.27% | 4천 |
|---|
| 2025.11.03 | ₩88,407 | ₩88,608 | ₩88,407 | ₩88,482 | +0.08% | 3천 |
|---|
| 2025.10.31 | ₩87,557 | ₩87,604 | ₩87,330 | ₩87,575 | +0.02% | 1.8천 |
|---|
| 2025.10.30 | ₩87,865 | ₩87,892 | ₩87,633 | ₩87,633 | -0.26% | 1.8천 |
|---|
| 2025.10.29 | ₩89,002 | ₩89,002 | ₩88,578 | ₩88,578 | -0.48% | 2.8천 |
|---|
| 2025.10.28 | ₩87,599 | ₩88,226 | ₩87,599 | ₩88,126 | +0.60% | 3천 |
|---|
| 2025.10.27 | ₩88,146 | ₩88,146 | ₩87,878 | ₩88,127 | -0.02% | 1.3천 |
|---|
| 2025.10.24 | ₩87,584 | ₩87,584 | ₩87,338 | ₩87,338 | -0.28% | 4.5천 |
|---|
| 2025.10.23 | ₩86,781 | ₩87,008 | ₩86,781 | ₩86,821 | +0.05% | 1.6천 |
|---|
| 2025.10.22 | ₩86,687 | ₩86,781 | ₩86,139 | ₩86,373 | -0.36% | 2.6천 |
|---|
| 2025.10.21 | ₩86,466 | ₩86,727 | ₩86,376 | ₩86,376 | -0.11% | 3.6천 |
|---|
| 2025.10.20 | ₩86,821 | ₩87,303 | ₩86,821 | ₩87,182 | +0.42% | 3.2천 |
|---|
| 2025.10.17 | ₩85,682 | ₩86,286 | ₩85,682 | ₩86,054 | +0.43% | 3.7천 |
|---|
| 2025.10.16 | ₩86,475 | ₩86,475 | ₩86,206 | ₩86,322 | -0.18% | 4.8천 |
|---|
| 2025.10.15 | ₩85,349 | ₩85,858 | ₩85,349 | ₩85,791 | +0.52% | 1.6만 |
|---|
| 2025.10.14 | ₩84,293 | ₩84,972 | ₩84,213 | ₩84,289 | -0.00% | 1.2만 |
|---|
| 2025.10.13 | ₩85,282 | ₩85,282 | ₩85,135 | ₩85,209 | -0.09% | 2천 |
|---|
| 2025.10.10 | ₩85,550 | ₩85,550 | ₩82,686 | ₩82,740 | -3.28% | 6.3천 |
|---|