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 | ₩105,421 | ₩105,620 | ₩105,362 | ₩105,569 | +0.14% | 1만 |
| 2026.10.08 | ₩105,408 | ₩105,448 | ₩104,366 | ₩104,713 | -0.66% | 5.9천 |
| 2026.10.07 | ₩106,435 | ₩106,956 | ₩106,128 | ₩106,768 | +0.31% | 9.9천 |
| 2026.10.06 | ₩108,718 | ₩108,718 | ₩108,237 | ₩108,237 | -0.44% | 5.8천 |
| 2026.10.05 | ₩108,317 | ₩108,785 | ₩108,317 | ₩108,704 | +0.36% | 4.8천 |
| 2026.10.02 | ₩107,063 | ₩107,316 | ₩106,628 | ₩107,250 | +0.17% | 6.5천 |
| 2026.10.01 | ₩105,501 | ₩105,835 | ₩104,794 | ₩105,630 | +0.12% | 1.6만 |
| 2026.09.30 | ₩106,075 | ₩106,155 | ₩105,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,594 |
| -0.45% |
| 9.8천 |
| 2026.09.29 | ₩106,182 | ₩106,491 | ₩105,901 | ₩106,445 | +0.25% | 9.1천 |
|---|
| 2026.09.28 | ₩106,022 | ₩106,102 | ₩105,087 | ₩105,896 | -0.12% | 6.6천 |
|---|
| 2026.09.25 | ₩106,542 | ₩107,063 | ₩106,155 | ₩106,879 | +0.32% | 8.7천 |
|---|
| 2026.09.24 | ₩106,329 | ₩106,329 | ₩105,808 | ₩105,955 | -0.35% | 1.8천 |
|---|
| 2026.09.23 | ₩106,969 | ₩106,969 | ₩106,142 | ₩106,422 | -0.51% | 7.4천 |
|---|
| 2026.09.22 | ₩107,757 | ₩108,664 | ₩107,757 | ₩108,531 | +0.72% | 9.9천 |
|---|
| 2026.09.21 | ₩107,103 | ₩108,171 | ₩107,103 | ₩108,096 | +0.93% | 4.7천 |
|---|
| 2026.09.18 | ₩105,234 | ₩105,568 | ₩104,907 | ₩105,568 | +0.32% | 4.7천 |
|---|
| 2026.09.17 | ₩105,114 | ₩105,401 | ₩105,114 | ₩105,306 | +0.18% | 1.7만 |
|---|
| 2026.09.16 | ₩104,406 | ₩104,406 | ₩103,085 | ₩103,495 | -0.87% | 2천 |
|---|
| 2026.09.15 | ₩104,180 | ₩104,180 | ₩103,192 | ₩103,365 | -0.78% | 1.5만 |
|---|
| 2026.09.14 | ₩104,246 | ₩104,967 | ₩104,113 | ₩104,346 | +0.10% | 5.5천 |
|---|
| 2026.09.11 | ₩107,129 | ₩107,129 | ₩106,662 | ₩106,845 | -0.27% | 4.2천 |
|---|
| 2026.09.10 | ₩105,901 | ₩106,048 | ₩105,388 | ₩105,397 | -0.48% | 1.2만 |
|---|
| 2026.09.09 | ₩107,970 | ₩107,970 | ₩107,316 | ₩107,408 | -0.52% | 5.1만 |
|---|
| 2026.09.08 | ₩107,984 | ₩108,304 | ₩107,797 | ₩107,797 | -0.17% | 4천 |
|---|
| 2026.09.04 | ₩107,557 | ₩108,451 | ₩107,557 | ₩108,451 | +0.83% | 1.6만 |
|---|
| 2026.09.03 | ₩106,035 | ₩106,729 | ₩105,675 | ₩106,702 | +0.63% | 9.2만 |
|---|
| 2026.09.02 | ₩105,888 | ₩106,140 | ₩105,861 | ₩106,140 | +0.24% | 7.5천 |
|---|
| 2026.09.01 | ₩105,848 | ₩106,115 | ₩105,141 | ₩105,434 | -0.39% | 6.1천 |
|---|
| 2026.08.31 | ₩105,621 | ₩105,621 | ₩105,274 | ₩105,621 | 0.00% | 5천 |
|---|
| 2026.08.28 | ₩106,649 | ₩106,662 | ₩105,621 | ₩105,768 | -0.83% | 7천 |
|---|
| 2026.08.27 | ₩106,269 | ₩106,369 | ₩105,928 | ₩106,369 | +0.09% | 5.2천 |
|---|
| 2026.08.26 | ₩106,182 | ₩106,182 | ₩105,648 | ₩105,761 | -0.40% | 4.4천 |
|---|
| 2026.08.25 | ₩105,428 | ₩105,691 | ₩105,274 | ₩105,691 | +0.25% | 3.5천 |
|---|
| 2026.08.24 | ₩103,419 | ₩103,846 | ₩103,365 | ₩103,716 | +0.29% | 4.5천 |
|---|
| 2026.08.21 | ₩105,234 | ₩105,234 | ₩105,034 | ₩105,181 | -0.05% | 4.3천 |
|---|
| 2026.08.20 | ₩104,286 | ₩104,540 | ₩104,153 | ₩104,329 | +0.04% | 4.1천 |
|---|
| 2026.08.19 | ₩104,313 | ₩104,420 | ₩103,699 | ₩103,837 | -0.46% | 6.4천 |
|---|
| 2026.08.18 | ₩103,779 | ₩103,779 | ₩102,671 | ₩102,834 | -0.91% | 4.6만 |
|---|
| 2026.08.17 | ₩105,968 | ₩106,709 | ₩105,921 | ₩105,921 | -0.04% | 2.5천 |
|---|
| 2026.08.14 | ₩105,261 | ₩105,261 | ₩104,740 | ₩104,994 | -0.25% | 1.7천 |
|---|
| 2026.08.13 | ₩104,967 | ₩105,581 | ₩104,914 | ₩105,234 | +0.25% | 1.6만 |
|---|
| 2026.08.12 | ₩104,647 | ₩104,887 | ₩104,427 | ₩104,673 | +0.03% | 1.8만 |
|---|
| 2026.08.11 | ₩103,219 | ₩103,219 | ₩102,885 | ₩103,022 | -0.19% | 1.7천 |
|---|
| 2026.08.10 | ₩103,085 | ₩103,219 | ₩102,825 | ₩102,871 | -0.21% | 1.5만 |
|---|
| 2026.08.07 | ₩103,792 | ₩103,792 | ₩102,671 | ₩103,264 | -0.51% | 2.7천 |
|---|
| 2026.08.06 | ₩101,991 | ₩103,423 | ₩101,991 | ₩102,938 | +0.93% | 6.4천 |
|---|
| 2026.08.05 | ₩103,746 | ₩103,879 | ₩103,568 | ₩103,568 | -0.17% | 3.1천 |
|---|
| 2026.08.04 | ₩103,195 | ₩104,273 | ₩103,195 | ₩104,039 | +0.82% | 1.4만 |
|---|
| 2026.08.03 | ₩100,362 | ₩101,240 | ₩99,628 | ₩101,216 | +0.85% | 5.3천 |
|---|
| 2026.07.31 | ₩101,737 | ₩101,737 | ₩99,528 | ₩100,186 | -1.52% | 1.1만 |
|---|
| 2026.07.30 | ₩98,560 | ₩100,095 | ₩98,560 | ₩100,084 | +1.55% | 2만 |
|---|
| 2026.07.29 | ₩97,292 | ₩98,280 | ₩95,730 | ₩96,162 | -1.16% | 1.9만 |
|---|
| 2026.07.28 | ₩98,000 | ₩98,921 | ₩98,000 | ₩98,549 | +0.56% | 9.3천 |
|---|
| 2026.07.27 | ₩101,270 | ₩101,270 | ₩99,441 | ₩100,341 | -0.92% | 7.4천 |
|---|
| 2026.07.24 | ₩100,803 | ₩101,276 | ₩100,076 | ₩100,076 | -0.72% | 1.4만 |
|---|
| 2026.07.23 | ₩102,431 | ₩102,431 | ₩101,497 | ₩101,828 | -0.59% | 2.2만 |
|---|
| 2026.07.22 | ₩102,725 | ₩103,032 | ₩102,685 | ₩102,715 | -0.01% | 1.2만 |
|---|
| 2026.07.21 | ₩102,538 | ₩103,219 | ₩102,284 | ₩103,082 | +0.53% | 2.5만 |
|---|
| 2026.07.20 | ₩101,256 | ₩101,256 | ₩100,262 | ₩100,262 | -0.98% | 1.7만 |
|---|
| 2026.07.17 | ₩98,854 | ₩101,417 | ₩98,774 | ₩100,215 | +1.38% | 6.1만 |
|---|
| 2026.07.16 | ₩102,191 | ₩102,237 | ₩101,684 | ₩101,734 | -0.45% | 3.7천 |
|---|
| 2026.07.15 | ₩104,220 | ₩104,420 | ₩102,538 | ₩103,400 | -0.79% | 1.6만 |
|---|
| 2026.07.14 | ₩103,833 | ₩104,073 | ₩103,512 | ₩103,930 | +0.09% | 1.1만 |
|---|
| 2026.07.13 | ₩103,632 | ₩103,632 | ₩102,651 | ₩102,651 | -0.95% | 6.5천 |
|---|
| 2026.07.10 | ₩105,982 | ₩106,636 | ₩105,915 | ₩106,419 | +0.41% | 4.5천 |
|---|
| 2026.07.09 | ₩106,275 | ₩106,449 | ₩105,875 | ₩106,142 | -0.13% | 1.7천 |
|---|
| 2026.07.08 | ₩104,273 | ₩104,955 | ₩103,445 | ₩104,955 | +0.65% | 1.1만 |
|---|
| 2026.07.07 | ₩105,327 | ₩105,327 | ₩103,943 | ₩104,491 | -0.79% | 1.3만 |
|---|
| 2026.07.06 | ₩107,063 | ₩108,237 | ₩107,063 | ₩107,842 | +0.73% | 1.4만 |
|---|
| 2026.07.02 | ₩107,049 | ₩107,049 | ₩103,445 | ₩104,306 | -2.56% | 2.1만 |
|---|
| 2026.07.01 | ₩106,916 | ₩106,916 | ₩105,768 | ₩105,768 | -1.07% | 1.5만 |
|---|
| 2026.06.30 | ₩108,371 | ₩109,317 | ₩108,157 | ₩109,234 | +0.80% | 4.3천 |
|---|
| 2026.06.29 | ₩106,716 | ₩107,299 | ₩105,955 | ₩107,299 | +0.55% | 5.8천 |
|---|
| 2026.06.26 | ₩105,821 | ₩107,450 | ₩105,821 | ₩106,983 | +1.10% | 1.5만 |
|---|
| 2026.06.25 | ₩109,759 | ₩109,759 | ₩107,476 | ₩107,797 | -1.79% | 4.9천 |
|---|
| 2026.06.24 | ₩107,129 | ₩107,276 | ₩106,075 | ₩106,837 | -0.27% | 1.7만 |
|---|
| 2026.06.23 | ₩107,156 | ₩108,104 | ₩106,765 | ₩106,765 | -0.36% | 1.8만 |
|---|
| 2026.06.22 | ₩113,356 | ₩113,356 | ₩112,736 | ₩112,888 | -0.41% | 5.4천 |
|---|
| 2026.06.18 | ₩111,601 | ₩112,602 | ₩111,601 | ₩112,475 | +0.78% | 5.9천 |
|---|
| 2026.06.17 | ₩110,093 | ₩110,747 | ₩108,731 | ₩108,731 | -1.24% | 3.4천 |
|---|
| 2026.06.16 | ₩109,879 | ₩110,253 | ₩108,731 | ₩108,741 | -1.04% | 1.2만 |
|---|
| 2026.06.15 | ₩110,773 | ₩110,907 | ₩110,627 | ₩110,689 | -0.08% | 9천 |
|---|
| 2026.06.12 | ₩106,822 | ₩107,650 | ₩106,208 | ₩107,270 | +0.42% | 1.1만 |
|---|
| 2026.06.11 | ₩103,632 | ₩106,943 | ₩103,365 | ₩106,612 | +2.87% | 2.4만 |
|---|
| 2026.06.10 | ₩103,352 | ₩104,553 | ₩102,284 | ₩102,284 | -1.03% | 2.6만 |
|---|
| 2026.06.09 | ₩106,195 | ₩106,195 | ₩101,570 | ₩103,839 | -2.22% | 1.4만 |
|---|
| 2026.06.08 | ₩104,754 | ₩104,914 | ₩104,266 | ₩104,304 | -0.43% | 1.5만 |
|---|
| 2026.06.05 | ₩105,594 | ₩105,594 | ₩101,950 | ₩102,366 | -3.06% | 14.7만 |
|---|
| 2026.06.04 | ₩108,211 | ₩109,185 | ₩107,917 | ₩109,181 | +0.90% | 7.6천 |
|---|
| 2026.06.03 | ₩111,374 | ₩111,374 | ₩109,766 | ₩109,981 | -1.25% | 5.6천 |
|---|
| 2026.06.02 | ₩111,067 | ₩111,601 | ₩111,014 | ₩111,601 | +0.48% | 8.6천 |
|---|
| 2026.06.01 | ₩109,425 | ₩111,267 | ₩109,425 | ₩110,876 | +1.33% | 1.1만 |
|---|
| 2026.05.29 | ₩108,871 | ₩108,985 | ₩108,424 | ₩108,754 | -0.11% | 7.9천 |
|---|
| 2026.05.28 | ₩107,076 | ₩108,638 | ₩106,489 | ₩108,540 | +1.37% | 1.7만 |
|---|
| 2026.05.27 | ₩108,718 | ₩108,718 | ₩107,330 | ₩107,789 | -0.85% | 5.4천 |
|---|
| 2026.05.26 | ₩107,303 | ₩108,144 | ₩107,303 | ₩108,132 | +0.77% | 1.5만 |
|---|
| 2026.05.22 | ₩104,153 | ₩104,406 | ₩103,712 | ₩103,830 | -0.31% | 1.6만 |
|---|
| 2026.05.21 | ₩102,791 | ₩103,913 | ₩102,698 | ₩103,779 | +0.96% | 4.6천 |
|---|
| 2026.05.20 | ₩101,323 | ₩102,631 | ₩101,283 | ₩102,556 | +1.22% | 1만 |
|---|
| 2026.05.19 | ₩100,202 | ₩101,497 | ₩99,748 | ₩100,608 | +0.40% | 1.7만 |
|---|
| 2026.05.18 | ₩103,112 | ₩103,112 | ₩101,043 | ₩101,864 | -1.21% | 3.4천 |
|---|
| 2026.05.15 | ₩102,845 | ₩103,032 | ₩102,462 | ₩102,462 | -0.37% | 3.6천 |
|---|
| 2026.05.14 | ₩105,695 | ₩106,182 | ₩105,528 | ₩105,982 | +0.27% | 2.4천 |
|---|
| 2026.05.13 | ₩105,081 | ₩105,768 | ₩104,954 | ₩105,656 | +0.55% | 3.6천 |
|---|
| 2026.05.12 | ₩104,527 | ₩104,527 | ₩102,460 | ₩103,564 | -0.92% | 7.1천 |
|---|
| 2026.05.11 | ₩106,943 | ₩107,145 | ₩106,769 | ₩106,920 | -0.02% | 4.5천 |
|---|
| 2026.05.08 | ₩105,795 | ₩106,733 | ₩105,795 | ₩106,733 | +0.89% | 4천 |
|---|
| 2026.05.07 | ₩105,955 | ₩105,955 | ₩104,551 | ₩104,551 | -1.33% | 6.2천 |
|---|
| 2026.05.06 | ₩104,593 | ₩105,688 | ₩104,527 | ₩105,628 | +0.99% | 2.3만 |
|---|
| 2026.05.05 | ₩102,111 | ₩102,725 | ₩102,111 | ₩102,564 | +0.44% | 4.1천 |
|---|
| 2026.05.04 | ₩101,110 | ₩101,310 | ₩100,042 | ₩100,214 | -0.89% | 8천 |
|---|
| 2026.05.01 | ₩100,189 | ₩101,110 | ₩100,189 | ₩100,298 | +0.11% | 3.3만 |
|---|
| 2026.04.30 | ₩99,388 | ₩100,255 | ₩99,161 | ₩100,255 | +0.87% | 7.7천 |
|---|
| 2026.04.29 | ₩98,440 | ₩98,587 | ₩98,080 | ₩98,184 | -0.26% | 2.9천 |
|---|
| 2026.04.28 | ₩98,413 | ₩98,680 | ₩98,253 | ₩98,544 | +0.13% | 1.1천 |
|---|
| 2026.04.27 | ₩99,842 | ₩99,855 | ₩99,321 | ₩99,406 | -0.44% | 9천 |
|---|
| 2026.04.24 | ₩99,007 | ₩99,701 | ₩99,007 | ₩99,661 | +0.66% | 1.7천 |
|---|
| 2026.04.23 | ₩98,889 | ₩98,907 | ₩97,839 | ₩98,004 | -0.89% | 2.9천 |
|---|
| 2026.04.22 | ₩99,454 | ₩100,092 | ₩99,454 | ₩100,092 | +0.64% | 1.3천 |
|---|
| 2026.04.21 | ₩99,628 | ₩99,628 | ₩98,025 | ₩98,025 | -1.61% | 1.6천 |
|---|
| 2026.04.20 | ₩99,388 | ₩99,388 | ₩98,907 | ₩99,098 | -0.29% | 3.7천 |
|---|
| 2026.04.17 | ₩100,282 | ₩100,576 | ₩99,795 | ₩99,824 | -0.46% | 3.2천 |
|---|
| 2026.04.16 | ₩97,933 | ₩98,026 | ₩97,459 | ₩97,669 | -0.27% | 5.3천 |
|---|
| 2026.04.15 | ₩97,099 | ₩97,626 | ₩97,099 | ₩97,547 | +0.46% | 1.2만 |
|---|
| 2026.04.14 | ₩96,838 | ₩97,563 | ₩96,838 | ₩97,563 | +0.75% | 3.4천 |
|---|
| 2026.04.13 | ₩94,783 | ₩96,051 | ₩94,783 | ₩95,909 | +1.19% | 1.4만 |
|---|
| 2026.04.10 | ₩95,744 | ₩95,757 | ₩95,303 | ₩95,423 | -0.33% | 4.9천 |
|---|
| 2026.04.09 | ₩94,542 | ₩95,023 | ₩93,708 | ₩94,849 | +0.32% | 3.8천 |
|---|
| 2026.04.08 | ₩95,383 | ₩95,383 | ₩94,262 | ₩94,895 | -0.51% | 4.6천 |
|---|
| 2026.04.07 | ₩88,603 | ₩89,943 | ₩88,603 | ₩89,943 | +1.51% | 1.1만 |
|---|
| 2026.04.06 | ₩89,390 | ₩90,031 | ₩89,390 | ₩89,657 | +0.30% | 2.8만 |
|---|
| 2026.04.02 | ₩87,548 | ₩89,457 | ₩87,548 | ₩89,103 | +1.78% | 5.1천 |
|---|
| 2026.04.01 | ₩89,871 | ₩90,498 | ₩89,751 | ₩89,873 | +0.00% | 1.3만 |
|---|
| 2026.03.31 | ₩86,934 | ₩88,856 | ₩86,687 | ₩88,855 | +2.21% | 1.7만 |
|---|
| 2026.03.30 | ₩86,681 | ₩86,681 | ₩85,559 | ₩85,933 | -0.86% | 1.2만 |
|---|
| 2026.03.27 | ₩87,535 | ₩87,602 | ₩86,948 | ₩87,113 | -0.48% | 1.1만 |
|---|
| 2026.03.26 | ₩88,910 | ₩89,078 | ₩87,405 | ₩87,405 | -1.69% | 1만 |
|---|
| 2026.03.25 | ₩90,818 | ₩91,059 | ₩90,178 | ₩90,569 | -0.27% | 3.9천 |
|---|
| 2026.03.24 | ₩88,376 | ₩89,524 | ₩88,376 | ₩89,189 | +0.92% | 6.7천 |
|---|
| 2026.03.23 | ₩89,804 | ₩91,299 | ₩89,630 | ₩90,565 | +0.85% | 2.7만 |
|---|
| 2026.03.20 | ₩90,391 | ₩90,391 | ₩88,089 | ₩88,210 | -2.41% | 1.5만 |
|---|
| 2026.03.19 | ₩89,123 | ₩90,992 | ₩88,816 | ₩90,925 | +2.02% | 8.2천 |
|---|
| 2026.03.18 | ₩91,900 | ₩92,140 | ₩90,712 | ₩90,712 | -1.29% | 3.8천 |
|---|
| 2026.03.17 | ₩92,300 | ₩92,514 | ₩92,260 | ₩92,273 | -0.03% | 9.2천 |
|---|
| 2026.03.16 | ₩91,125 | ₩91,659 | ₩91,005 | ₩91,419 | +0.32% | 2.4만 |
|---|
| 2026.03.13 | ₩90,445 | ₩90,899 | ₩88,830 | ₩88,976 | -1.62% | 3.4만 |
|---|
| 2026.03.12 | ₩91,112 | ₩91,139 | ₩88,790 | ₩89,062 | -2.25% | 14.2만 |
|---|
| 2026.03.11 | ₩92,046 | ₩92,607 | ₩91,686 | ₩92,010 | -0.04% | 2.5만 |
|---|
| 2026.03.10 | ₩92,247 | ₩93,601 | ₩91,833 | ₩91,873 | -0.41% | 13.9만 |
|---|
| 2026.03.09 | ₩89,323 | ₩92,046 | ₩88,998 | ₩91,782 | +2.75% | 1.5만 |
|---|
| 2026.03.06 | ₩89,857 | ₩90,698 | ₩89,857 | ₩90,494 | +0.71% | 4.3천 |
|---|
| 2026.03.05 | ₩92,046 | ₩92,487 | ₩90,298 | ₩91,212 | -0.91% | 1.1만 |
|---|
| 2026.03.04 | ₩92,287 | ₩93,742 | ₩92,086 | ₩93,168 | +0.95% | 2.2만 |
|---|
| 2026.03.03 | ₩91,980 | ₩93,154 | ₩90,365 | ₩92,766 | +0.85% | 1.8만 |
|---|
| 2026.03.02 | ₩96,184 | ₩97,679 | ₩96,184 | ₩97,225 | +1.08% | 7.2천 |
|---|
| 2026.02.27 | ₩99,027 | ₩99,027 | ₩98,835 | ₩99,025 | -0.00% | 900 |
|---|
| 2026.02.26 | ₩100,322 | ₩100,322 | ₩98,747 | ₩99,444 | -0.88% | 1.6만 |
|---|
| 2026.02.25 | ₩100,349 | ₩100,389 | ₩100,062 | ₩100,190 | -0.16% | 5.4천 |
|---|
| 2026.02.24 | ₩98,453 | ₩99,454 | ₩98,453 | ₩99,310 | +0.87% | 9.6천 |
|---|
| 2026.02.23 | ₩98,240 | ₩98,707 | ₩97,747 | ₩97,973 | -0.27% | 6.6천 |
|---|
| 2026.02.20 | ₩97,012 | ₩98,600 | ₩96,998 | ₩98,568 | +1.60% | 1.3만 |
|---|
| 2026.02.19 | ₩96,064 | ₩96,585 | ₩96,064 | ₩96,473 | +0.43% | 9.8천 |
|---|
| 2026.02.18 | ₩96,691 | ₩97,426 | ₩96,518 | ₩96,864 | +0.18% | 5천 |
|---|
| 2026.02.17 | ₩96,451 | ₩96,658 | ₩96,104 | ₩96,412 | -0.04% | 2.5천 |
|---|
| 2026.02.13 | ₩96,238 | ₩96,878 | ₩96,184 | ₩96,622 | +0.40% | 6.5천 |
|---|
| 2026.02.12 | ₩97,679 | ₩97,679 | ₩96,191 | ₩96,327 | -1.38% | 2.3천 |
|---|
| 2026.02.11 | ₩96,711 | ₩97,572 | ₩96,678 | ₩97,490 | +0.80% | 3.1천 |
|---|
| 2026.02.10 | ₩96,518 | ₩96,518 | ₩96,148 | ₩96,148 | -0.38% | 3.9천 |
|---|
| 2026.02.09 | ₩95,023 | ₩96,264 | ₩95,023 | ₩96,096 | +1.13% | 3천 |
|---|
| 2026.02.06 | ₩94,098 | ₩94,983 | ₩94,098 | ₩94,902 | +0.85% | 3.6천 |
|---|
| 2026.02.05 | ₩92,460 | ₩93,488 | ₩92,460 | ₩92,662 | +0.22% | 9.7천 |
|---|
| 2026.02.04 | ₩94,262 | ₩94,262 | ₩92,594 | ₩93,124 | -1.21% | 5천 |
|---|
| 2026.02.03 | ₩94,596 | ₩94,596 | ₩93,417 | ₩93,942 | -0.69% | 6.3천 |
|---|
| 2026.02.02 | ₩92,460 | ₩93,555 | ₩92,460 | ₩93,505 | +1.13% | 4.4천 |
|---|
| 2026.01.30 | ₩94,502 | ₩94,502 | ₩92,861 | ₩93,110 | -1.47% | 2.3만 |
|---|
| 2026.01.29 | ₩94,609 | ₩94,665 | ₩93,960 | ₩94,665 | +0.06% | 4천 |
|---|
| 2026.01.28 | ₩95,023 | ₩95,103 | ₩94,557 | ₩94,984 | -0.04% | 2.8천 |
|---|
| 2026.01.27 | ₩94,155 | ₩94,502 | ₩94,155 | ₩94,478 | +0.34% | 6.3천 |
|---|
| 2026.01.26 | ₩92,714 | ₩92,967 | ₩92,700 | ₩92,770 | +0.06% | 3.8천 |
|---|
| 2026.01.23 | ₩91,873 | ₩92,580 | ₩91,873 | ₩92,580 | +0.77% | 2.4천 |
|---|
| 2026.01.22 | ₩92,140 | ₩92,500 | ₩91,993 | ₩92,136 | -0.00% | 1.6만 |
|---|
| 2026.01.21 | ₩91,232 | ₩91,633 | ₩91,032 | ₩91,400 | +0.18% | 2.6천 |
|---|
| 2026.01.20 | ₩90,551 | ₩90,805 | ₩90,111 | ₩90,124 | -0.47% | 4.8천 |
|---|
| 2026.01.16 | ₩91,432 | ₩91,432 | ₩90,952 | ₩91,184 | -0.27% | 6.1천 |
|---|
| 2026.01.15 | ₩91,686 | ₩92,100 | ₩91,633 | ₩91,633 | -0.06% | 1.1만 |
|---|
| 2026.01.14 | ₩90,605 | ₩90,845 | ₩90,485 | ₩90,817 | +0.23% | 8.2천 |
|---|
| 2026.01.13 | ₩90,405 | ₩90,658 | ₩90,144 | ₩90,303 | -0.11% | 13.6만 |
|---|
| 2026.01.12 | ₩90,605 | ₩91,019 | ₩90,605 | ₩91,008 | +0.44% | 1.7천 |
|---|
| 2026.01.09 | ₩89,732 | ₩89,924 | ₩89,732 | ₩89,885 | +0.17% | 1.5천 |
|---|
| 2026.01.08 | ₩89,377 | ₩89,618 | ₩89,217 | ₩89,488 | +0.12% | 8.3천 |
|---|
| 2026.01.07 | ₩90,111 | ₩90,111 | ₩89,828 | ₩89,828 | -0.31% | 3.4천 |
|---|
| 2026.01.06 | ₩90,151 | ₩90,425 | ₩90,058 | ₩90,208 | +0.06% | 4.1천 |
|---|
| 2026.01.05 | ₩89,377 | ₩89,540 | ₩88,976 | ₩89,420 | +0.05% | 4.5천 |
|---|
| 2026.01.02 | ₩88,297 | ₩88,776 | ₩88,297 | ₩88,776 | +0.54% | 3.8천 |
|---|
| 2025.12.31 | ₩86,734 | ₩86,747 | ₩86,701 | ₩86,722 | -0.01% | 1.3천 |
|---|
| 2025.12.30 | ₩86,954 | ₩86,988 | ₩86,878 | ₩86,878 | -0.09% | 1.3천 |
|---|
| 2025.12.29 | ₩86,707 | ₩86,707 | ₩86,440 | ₩86,647 | -0.07% | 4.6천 |
|---|
| 2025.12.26 | ₩86,560 | ₩86,857 | ₩86,560 | ₩86,857 | +0.34% | 2.2천 |
|---|
| 2025.12.24 | ₩86,480 | ₩86,494 | ₩86,435 | ₩86,435 | -0.05% | 800 |
|---|
| 2025.12.23 | ₩85,813 | ₩86,320 | ₩85,738 | ₩86,259 | +0.52% | 5.8천 |
|---|
| 2025.12.22 | ₩85,873 | ₩85,946 | ₩85,773 | ₩85,862 | -0.01% | 4.7천 |
|---|
| 2025.12.19 | ₩85,586 | ₩85,773 | ₩85,413 | ₩85,519 | -0.08% | 8.5천 |
|---|
| 2025.12.18 | ₩84,718 | ₩85,012 | ₩84,452 | ₩84,584 | -0.16% | 1.9만 |
|---|
| 2025.12.17 | ₩84,438 | ₩84,438 | ₩83,490 | ₩83,490 | -1.12% | 2.9천 |
|---|
| 2025.12.16 | ₩84,038 | ₩84,115 | ₩83,811 | ₩84,115 | +0.09% | 1.7천 |
|---|
| 2025.12.15 | ₩86,734 | ₩86,734 | ₩86,378 | ₩86,378 | -0.41% | 800 |
|---|
| 2025.12.12 | ₩87,114 | ₩87,114 | ₩86,354 | ₩86,354 | -0.87% | 1.4천 |
|---|
| 2025.12.11 | ₩87,309 | ₩87,468 | ₩87,309 | ₩87,360 | +0.06% | 2.2천 |
|---|
| 2025.12.10 | ₩87,028 | ₩87,604 | ₩87,028 | ₩87,604 | +0.66% | 1.3천 |
|---|
| 2025.12.09 | ₩86,774 | ₩87,001 | ₩86,681 | ₩86,994 | +0.25% | 7.7천 |
|---|
| 2025.12.08 | ₩86,988 | ₩86,988 | ₩86,590 | ₩86,813 | -0.20% | 3.1천 |
|---|
| 2025.12.05 | ₩87,495 | ₩87,895 | ₩86,948 | ₩87,113 | -0.44% | 2.9천 |
|---|
| 2025.12.04 | ₩86,765 | ₩86,801 | ₩86,707 | ₩86,757 | -0.01% | 2.8천 |
|---|
| 2025.12.03 | ₩86,601 | ₩86,894 | ₩86,547 | ₩86,834 | +0.27% | 2.9천 |
|---|
| 2025.12.02 | ₩86,761 | ₩87,014 | ₩86,758 | ₩86,968 | +0.24% | 4.6천 |
|---|
| 2025.12.01 | ₩86,507 | ₩86,928 | ₩86,507 | ₩86,698 | +0.22% | 2.5천 |
|---|
| 2025.11.28 | ₩86,761 | ₩86,921 | ₩86,738 | ₩86,827 | +0.08% | 2천 |
|---|
| 2025.11.26 | ₩86,679 | ₩86,705 | ₩86,576 | ₩86,629 | -0.06% | 6.9천 |
|---|
| 2025.11.25 | ₩85,413 | ₩85,826 | ₩85,413 | ₩85,804 | +0.46% | 2천 |
|---|
| 2025.11.24 | ₩85,119 | ₩85,349 | ₩85,119 | ₩85,349 | +0.27% | 1.2천 |
|---|
| 2025.11.21 | ₩83,835 | ₩84,462 | ₩83,835 | ₩84,341 | +0.60% | 1.5천 |
|---|
| 2025.11.20 | ₩86,240 | ₩86,240 | ₩84,381 | ₩84,381 | -2.16% | 8.5만 |
|---|
| 2025.11.19 | ₩85,579 | ₩85,593 | ₩85,437 | ₩85,593 | +0.02% | 700 |
|---|
| 2025.11.18 | ₩85,359 | ₩85,960 | ₩85,278 | ₩85,769 | +0.48% | 2.9천 |
|---|
| 2025.11.17 | ₩87,228 | ₩87,228 | ₩86,498 | ₩86,498 | -0.84% | 1.3천 |
|---|
| 2025.11.14 | ₩86,560 | ₩87,788 | ₩86,560 | ₩87,339 | +0.90% | 3.7천 |
|---|
| 2025.11.13 | ₩88,149 | ₩88,149 | ₩87,081 | ₩87,188 | -1.09% | 6천 |
|---|
| 2025.11.12 | ₩88,136 | ₩88,136 | ₩87,922 | ₩88,039 | -0.11% | 3.2천 |
|---|
| 2025.11.11 | ₩88,015 | ₩88,162 | ₩87,909 | ₩87,961 | -0.06% | 1.7천 |
|---|
| 2025.11.10 | ₩87,695 | ₩87,949 | ₩87,361 | ₩87,907 | +0.24% | 3.7천 |
|---|
| 2025.11.07 | ₩85,546 | ₩86,227 | ₩85,287 | ₩86,227 | +0.80% | 5.8천 |
|---|
| 2025.11.06 | ₩87,121 | ₩87,121 | ₩86,540 | ₩86,666 | -0.52% | 5.2천 |
|---|
| 2025.11.05 | ₩87,058 | ₩87,468 | ₩87,058 | ₩87,387 | +0.38% | 500 |
|---|
| 2025.11.04 | ₩86,761 | ₩87,134 | ₩86,523 | ₩86,523 | -0.27% | 4천 |
|---|
| 2025.11.03 | ₩88,182 | ₩88,382 | ₩88,182 | ₩88,257 | +0.08% | 3천 |
|---|
| 2025.10.31 | ₩87,335 | ₩87,381 | ₩87,108 | ₩87,352 | +0.02% | 1.8천 |
|---|
| 2025.10.30 | ₩87,642 | ₩87,668 | ₩87,411 | ₩87,411 | -0.26% | 1.8천 |
|---|
| 2025.10.29 | ₩88,776 | ₩88,776 | ₩88,353 | ₩88,353 | -0.48% | 2.8천 |
|---|
| 2025.10.28 | ₩87,376 | ₩88,002 | ₩87,376 | ₩87,902 | +0.60% | 3천 |
|---|
| 2025.10.27 | ₩87,922 | ₩87,922 | ₩87,655 | ₩87,903 | -0.02% | 1.3천 |
|---|
| 2025.10.24 | ₩87,361 | ₩87,361 | ₩87,116 | ₩87,116 | -0.28% | 4.5천 |
|---|
| 2025.10.23 | ₩86,560 | ₩86,787 | ₩86,560 | ₩86,601 | +0.05% | 1.6천 |
|---|
| 2025.10.22 | ₩86,467 | ₩86,560 | ₩85,920 | ₩86,153 | -0.36% | 2.6천 |
|---|
| 2025.10.21 | ₩86,247 | ₩86,507 | ₩86,156 | ₩86,156 | -0.11% | 3.6천 |
|---|
| 2025.10.20 | ₩86,601 | ₩87,081 | ₩86,601 | ₩86,961 | +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 | ₩85,132 | ₩85,639 | ₩85,132 | ₩85,573 | +0.52% | 1.6만 |
|---|
| 2025.10.14 | ₩84,079 | ₩84,756 | ₩83,999 | ₩84,075 | -0.00% | 1.2만 |
|---|
| 2025.10.13 | ₩85,066 | ₩85,066 | ₩84,919 | ₩84,992 | -0.09% | 2천 |
|---|
| 2025.10.10 | ₩85,332 | ₩85,332 | ₩82,476 | ₩82,529 | -3.28% | 6.3천 |
|---|