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 | ₩105,650 | ₩105,849 | ₩105,591 | ₩105,798 | +0.14% | 1만 |
| 2026.10.08 | ₩105,637 | ₩105,677 | ₩104,593 | ₩104,941 | -0.66% | 5.9천 |
| 2026.10.07 | ₩106,667 | ₩107,188 | ₩106,359 | ₩107,000 | +0.31% | 9.9천 |
| 2026.10.06 | ₩108,954 | ₩108,954 | ₩108,472 | ₩108,472 | -0.44% | 5.8천 |
| 2026.10.05 | ₩108,553 | ₩109,021 | ₩108,553 | ₩108,941 | +0.36% | 4.8천 |
| 2026.10.02 | ₩107,295 | ₩107,549 | ₩106,859 | ₩107,483 | +0.17% | 6.5천 |
| 2026.10.01 | ₩105,730 | ₩106,065 | ₩105,021 | ₩105,860 | +0.12% | 1.6만 |
| 2026.09.30 | ₩106,305 | ₩106,386 | ₩105,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,824 |
| -0.45% |
| 9.8천 |
| 2026.09.29 | ₩106,412 | ₩106,723 | ₩106,132 | ₩106,676 | +0.25% | 9.1천 |
|---|
| 2026.09.28 | ₩106,252 | ₩106,332 | ₩105,316 | ₩106,126 | -0.12% | 6.6천 |
|---|
| 2026.09.25 | ₩106,774 | ₩107,295 | ₩106,386 | ₩107,111 | +0.32% | 8.7천 |
|---|
| 2026.09.24 | ₩106,560 | ₩106,560 | ₩106,038 | ₩106,185 | -0.35% | 1.8천 |
|---|
| 2026.09.23 | ₩107,202 | ₩107,202 | ₩106,372 | ₩106,653 | -0.51% | 7.4천 |
|---|
| 2026.09.22 | ₩107,991 | ₩108,901 | ₩107,991 | ₩108,767 | +0.72% | 9.9천 |
|---|
| 2026.09.21 | ₩107,335 | ₩108,406 | ₩107,335 | ₩108,331 | +0.93% | 4.7천 |
|---|
| 2026.09.18 | ₩105,463 | ₩105,797 | ₩105,135 | ₩105,797 | +0.32% | 4.7천 |
|---|
| 2026.09.17 | ₩105,342 | ₩105,630 | ₩105,342 | ₩105,535 | +0.18% | 1.7만 |
|---|
| 2026.09.16 | ₩104,633 | ₩104,633 | ₩103,309 | ₩103,720 | -0.87% | 2천 |
|---|
| 2026.09.15 | ₩104,406 | ₩104,406 | ₩103,416 | ₩103,590 | -0.78% | 1.5만 |
|---|
| 2026.09.14 | ₩104,473 | ₩105,195 | ₩104,339 | ₩104,573 | +0.10% | 5.5천 |
|---|
| 2026.09.11 | ₩107,362 | ₩107,362 | ₩106,894 | ₩107,077 | -0.27% | 4.2천 |
|---|
| 2026.09.10 | ₩106,132 | ₩106,279 | ₩105,617 | ₩105,626 | -0.48% | 1.2만 |
|---|
| 2026.09.09 | ₩108,205 | ₩108,205 | ₩107,549 | ₩107,642 | -0.52% | 5.1만 |
|---|
| 2026.09.08 | ₩108,218 | ₩108,539 | ₩108,031 | ₩108,031 | -0.17% | 4천 |
|---|
| 2026.09.04 | ₩107,790 | ₩108,687 | ₩107,790 | ₩108,687 | +0.83% | 1.6만 |
|---|
| 2026.09.03 | ₩106,265 | ₩106,961 | ₩105,904 | ₩106,934 | +0.63% | 9.2만 |
|---|
| 2026.09.02 | ₩106,118 | ₩106,371 | ₩106,091 | ₩106,371 | +0.24% | 7.5천 |
|---|
| 2026.09.01 | ₩106,078 | ₩106,346 | ₩105,369 | ₩105,663 | -0.39% | 6.1천 |
|---|
| 2026.08.31 | ₩105,851 | ₩105,851 | ₩105,503 | ₩105,851 | 0.00% | 5천 |
|---|
| 2026.08.28 | ₩106,881 | ₩106,894 | ₩105,851 | ₩105,998 | -0.83% | 7천 |
|---|
| 2026.08.27 | ₩106,499 | ₩106,600 | ₩106,158 | ₩106,600 | +0.09% | 5.2천 |
|---|
| 2026.08.26 | ₩106,412 | ₩106,412 | ₩105,877 | ₩105,991 | -0.40% | 4.4천 |
|---|
| 2026.08.25 | ₩105,657 | ₩105,920 | ₩105,503 | ₩105,920 | +0.25% | 3.5천 |
|---|
| 2026.08.24 | ₩103,643 | ₩104,072 | ₩103,590 | ₩103,942 | +0.29% | 4.5천 |
|---|
| 2026.08.21 | ₩105,463 | ₩105,463 | ₩105,262 | ₩105,409 | -0.05% | 4.3천 |
|---|
| 2026.08.20 | ₩104,513 | ₩104,767 | ₩104,379 | ₩104,556 | +0.04% | 4.1천 |
|---|
| 2026.08.19 | ₩104,540 | ₩104,647 | ₩103,924 | ₩104,062 | -0.46% | 6.4천 |
|---|
| 2026.08.18 | ₩104,005 | ₩104,005 | ₩102,894 | ₩103,058 | -0.91% | 4.6만 |
|---|
| 2026.08.17 | ₩106,198 | ₩106,941 | ₩106,152 | ₩106,152 | -0.04% | 2.5천 |
|---|
| 2026.08.14 | ₩105,489 | ₩105,489 | ₩104,968 | ₩105,222 | -0.25% | 1.7천 |
|---|
| 2026.08.13 | ₩105,195 | ₩105,810 | ₩105,142 | ₩105,463 | +0.25% | 1.6만 |
|---|
| 2026.08.12 | ₩104,874 | ₩105,115 | ₩104,653 | ₩104,901 | +0.03% | 1.8만 |
|---|
| 2026.08.11 | ₩103,443 | ₩103,443 | ₩103,108 | ₩103,246 | -0.19% | 1.7천 |
|---|
| 2026.08.10 | ₩103,309 | ₩103,443 | ₩103,048 | ₩103,095 | -0.21% | 1.5만 |
|---|
| 2026.08.07 | ₩104,018 | ₩104,018 | ₩102,894 | ₩103,488 | -0.51% | 2.7천 |
|---|
| 2026.08.06 | ₩102,212 | ₩103,647 | ₩102,212 | ₩103,162 | +0.93% | 6.4천 |
|---|
| 2026.08.05 | ₩103,971 | ₩104,105 | ₩103,793 | ₩103,793 | -0.17% | 3.1천 |
|---|
| 2026.08.04 | ₩103,419 | ₩104,500 | ₩103,419 | ₩104,265 | +0.82% | 1.4만 |
|---|
| 2026.08.03 | ₩100,580 | ₩101,460 | ₩99,844 | ₩101,436 | +0.85% | 5.3천 |
|---|
| 2026.07.31 | ₩101,958 | ₩101,958 | ₩99,744 | ₩100,404 | -1.52% | 1.1만 |
|---|
| 2026.07.30 | ₩98,774 | ₩100,313 | ₩98,774 | ₩100,302 | +1.55% | 2만 |
|---|
| 2026.07.29 | ₩97,503 | ₩98,493 | ₩95,938 | ₩96,370 | -1.16% | 1.9만 |
|---|
| 2026.07.28 | ₩98,212 | ₩99,135 | ₩98,212 | ₩98,764 | +0.56% | 9.3천 |
|---|
| 2026.07.27 | ₩101,490 | ₩101,490 | ₩99,657 | ₩100,559 | -0.92% | 7.4천 |
|---|
| 2026.07.24 | ₩101,022 | ₩101,496 | ₩100,294 | ₩100,294 | -0.72% | 1.4만 |
|---|
| 2026.07.23 | ₩102,654 | ₩102,654 | ₩101,717 | ₩102,049 | -0.59% | 2.2만 |
|---|
| 2026.07.22 | ₩102,948 | ₩103,256 | ₩102,908 | ₩102,938 | -0.01% | 1.2만 |
|---|
| 2026.07.21 | ₩102,761 | ₩103,443 | ₩102,506 | ₩103,306 | +0.53% | 2.5만 |
|---|
| 2026.07.20 | ₩101,476 | ₩101,476 | ₩100,480 | ₩100,480 | -0.98% | 1.7만 |
|---|
| 2026.07.17 | ₩99,069 | ₩101,637 | ₩98,988 | ₩100,433 | +1.38% | 6.1만 |
|---|
| 2026.07.16 | ₩102,413 | ₩102,460 | ₩101,904 | ₩101,955 | -0.45% | 3.7천 |
|---|
| 2026.07.15 | ₩104,446 | ₩104,647 | ₩102,761 | ₩103,625 | -0.79% | 1.6만 |
|---|
| 2026.07.14 | ₩104,058 | ₩104,299 | ₩103,737 | ₩104,156 | +0.09% | 1.1만 |
|---|
| 2026.07.13 | ₩103,857 | ₩103,857 | ₩102,874 | ₩102,874 | -0.95% | 6.5천 |
|---|
| 2026.07.10 | ₩106,212 | ₩106,867 | ₩106,145 | ₩106,651 | +0.41% | 4.5천 |
|---|
| 2026.07.09 | ₩106,506 | ₩106,680 | ₩106,105 | ₩106,372 | -0.13% | 1.7천 |
|---|
| 2026.07.08 | ₩104,500 | ₩105,183 | ₩103,670 | ₩105,183 | +0.65% | 1.1만 |
|---|
| 2026.07.07 | ₩105,556 | ₩105,556 | ₩104,169 | ₩104,718 | -0.79% | 1.3만 |
|---|
| 2026.07.06 | ₩107,295 | ₩108,472 | ₩107,295 | ₩108,077 | +0.73% | 1.4만 |
|---|
| 2026.07.02 | ₩107,282 | ₩107,282 | ₩103,670 | ₩104,533 | -2.56% | 2.1만 |
|---|
| 2026.07.01 | ₩107,148 | ₩107,148 | ₩105,998 | ₩105,998 | -1.07% | 1.5만 |
|---|
| 2026.06.30 | ₩108,606 | ₩109,555 | ₩108,392 | ₩109,472 | +0.80% | 4.3천 |
|---|
| 2026.06.29 | ₩106,948 | ₩107,532 | ₩106,185 | ₩107,532 | +0.55% | 5.8천 |
|---|
| 2026.06.26 | ₩106,051 | ₩107,683 | ₩106,051 | ₩107,215 | +1.10% | 1.5만 |
|---|
| 2026.06.25 | ₩109,997 | ₩109,997 | ₩107,710 | ₩108,031 | -1.79% | 4.9천 |
|---|
| 2026.06.24 | ₩107,362 | ₩107,509 | ₩106,305 | ₩107,069 | -0.27% | 1.7만 |
|---|
| 2026.06.23 | ₩107,389 | ₩108,339 | ₩106,997 | ₩106,997 | -0.36% | 1.8만 |
|---|
| 2026.06.22 | ₩113,602 | ₩113,602 | ₩112,980 | ₩113,133 | -0.41% | 5.4천 |
|---|
| 2026.06.18 | ₩111,843 | ₩112,847 | ₩111,843 | ₩112,720 | +0.78% | 5.9천 |
|---|
| 2026.06.17 | ₩110,332 | ₩110,987 | ₩108,967 | ₩108,967 | -1.24% | 3.4천 |
|---|
| 2026.06.16 | ₩110,118 | ₩110,492 | ₩108,967 | ₩108,977 | -1.04% | 1.2만 |
|---|
| 2026.06.15 | ₩111,014 | ₩111,148 | ₩110,867 | ₩110,930 | -0.08% | 9천 |
|---|
| 2026.06.12 | ₩107,055 | ₩107,884 | ₩106,439 | ₩107,503 | +0.42% | 1.1만 |
|---|
| 2026.06.11 | ₩103,857 | ₩107,175 | ₩103,590 | ₩106,843 | +2.87% | 2.4만 |
|---|
| 2026.06.10 | ₩103,577 | ₩104,780 | ₩102,506 | ₩102,506 | -1.03% | 2.6만 |
|---|
| 2026.06.09 | ₩106,426 | ₩106,426 | ₩101,791 | ₩104,065 | -2.22% | 1.4만 |
|---|
| 2026.06.08 | ₩104,981 | ₩105,142 | ₩104,493 | ₩104,530 | -0.43% | 1.5만 |
|---|
| 2026.06.05 | ₩105,824 | ₩105,824 | ₩102,172 | ₩102,588 | -3.06% | 14.7만 |
|---|
| 2026.06.04 | ₩108,446 | ₩109,422 | ₩108,151 | ₩109,418 | +0.90% | 7.6천 |
|---|
| 2026.06.03 | ₩111,616 | ₩111,616 | ₩110,004 | ₩110,219 | -1.25% | 5.6천 |
|---|
| 2026.06.02 | ₩111,308 | ₩111,843 | ₩111,255 | ₩111,843 | +0.48% | 8.6천 |
|---|
| 2026.06.01 | ₩109,663 | ₩111,509 | ₩109,663 | ₩111,117 | +1.33% | 1.1만 |
|---|
| 2026.05.29 | ₩109,108 | ₩109,222 | ₩108,660 | ₩108,990 | -0.11% | 7.9천 |
|---|
| 2026.05.28 | ₩107,309 | ₩108,874 | ₩106,720 | ₩108,776 | +1.37% | 1.7만 |
|---|
| 2026.05.27 | ₩108,954 | ₩108,954 | ₩107,563 | ₩108,023 | -0.85% | 5.4천 |
|---|
| 2026.05.26 | ₩107,536 | ₩108,379 | ₩107,536 | ₩108,367 | +0.77% | 1.5만 |
|---|
| 2026.05.22 | ₩104,379 | ₩104,633 | ₩103,938 | ₩104,055 | -0.31% | 1.6만 |
|---|
| 2026.05.21 | ₩103,015 | ₩104,138 | ₩102,921 | ₩104,005 | +0.96% | 4.6천 |
|---|
| 2026.05.20 | ₩101,543 | ₩102,854 | ₩101,503 | ₩102,779 | +1.22% | 1만 |
|---|
| 2026.05.19 | ₩100,420 | ₩101,717 | ₩99,965 | ₩100,826 | +0.40% | 1.7만 |
|---|
| 2026.05.18 | ₩103,336 | ₩103,336 | ₩101,262 | ₩102,085 | -1.21% | 3.4천 |
|---|
| 2026.05.15 | ₩103,068 | ₩103,256 | ₩102,684 | ₩102,684 | -0.37% | 3.6천 |
|---|
| 2026.05.14 | ₩105,924 | ₩106,412 | ₩105,757 | ₩106,212 | +0.27% | 2.4천 |
|---|
| 2026.05.13 | ₩105,309 | ₩105,998 | ₩105,182 | ₩105,885 | +0.55% | 3.6천 |
|---|
| 2026.05.12 | ₩104,754 | ₩104,754 | ₩102,683 | ₩103,789 | -0.92% | 7.1천 |
|---|
| 2026.05.11 | ₩107,175 | ₩107,378 | ₩107,001 | ₩107,152 | -0.02% | 4.5천 |
|---|
| 2026.05.08 | ₩106,025 | ₩106,965 | ₩106,025 | ₩106,965 | +0.89% | 4천 |
|---|
| 2026.05.07 | ₩106,185 | ₩106,185 | ₩104,778 | ₩104,778 | -1.33% | 6.2천 |
|---|
| 2026.05.06 | ₩104,821 | ₩105,918 | ₩104,754 | ₩105,857 | +0.99% | 2.3만 |
|---|
| 2026.05.05 | ₩102,333 | ₩102,948 | ₩102,333 | ₩102,787 | +0.44% | 4.1천 |
|---|
| 2026.05.04 | ₩101,329 | ₩101,530 | ₩100,259 | ₩100,432 | -0.89% | 8천 |
|---|
| 2026.05.01 | ₩100,406 | ₩101,329 | ₩100,406 | ₩100,516 | +0.11% | 3.3만 |
|---|
| 2026.04.30 | ₩99,604 | ₩100,473 | ₩99,376 | ₩100,473 | +0.87% | 7.7천 |
|---|
| 2026.04.29 | ₩98,654 | ₩98,801 | ₩98,293 | ₩98,397 | -0.26% | 2.9천 |
|---|
| 2026.04.28 | ₩98,627 | ₩98,895 | ₩98,467 | ₩98,758 | +0.13% | 1.1천 |
|---|
| 2026.04.27 | ₩100,058 | ₩100,072 | ₩99,537 | ₩99,622 | -0.44% | 9천 |
|---|
| 2026.04.24 | ₩99,222 | ₩99,918 | ₩99,222 | ₩99,878 | +0.66% | 1.7천 |
|---|
| 2026.04.23 | ₩99,103 | ₩99,122 | ₩98,052 | ₩98,216 | -0.89% | 2.9천 |
|---|
| 2026.04.22 | ₩99,671 | ₩100,310 | ₩99,671 | ₩100,310 | +0.64% | 1.3천 |
|---|
| 2026.04.21 | ₩99,844 | ₩99,844 | ₩98,238 | ₩98,238 | -1.61% | 1.6천 |
|---|
| 2026.04.20 | ₩99,604 | ₩99,604 | ₩99,122 | ₩99,313 | -0.29% | 3.7천 |
|---|
| 2026.04.17 | ₩100,500 | ₩100,794 | ₩100,012 | ₩100,041 | -0.46% | 3.2천 |
|---|
| 2026.04.16 | ₩98,146 | ₩98,239 | ₩97,671 | ₩97,881 | -0.27% | 5.3천 |
|---|
| 2026.04.15 | ₩97,310 | ₩97,838 | ₩97,310 | ₩97,759 | +0.46% | 1.2만 |
|---|
| 2026.04.14 | ₩97,049 | ₩97,775 | ₩97,049 | ₩97,775 | +0.75% | 3.4천 |
|---|
| 2026.04.13 | ₩94,989 | ₩96,259 | ₩94,989 | ₩96,118 | +1.19% | 1.4만 |
|---|
| 2026.04.10 | ₩95,952 | ₩95,965 | ₩95,510 | ₩95,631 | -0.33% | 4.9천 |
|---|
| 2026.04.09 | ₩94,748 | ₩95,229 | ₩93,912 | ₩95,056 | +0.32% | 3.8천 |
|---|
| 2026.04.08 | ₩95,591 | ₩95,591 | ₩94,467 | ₩95,101 | -0.51% | 4.6천 |
|---|
| 2026.04.07 | ₩88,795 | ₩90,138 | ₩88,795 | ₩90,138 | +1.51% | 1.1만 |
|---|
| 2026.04.06 | ₩89,584 | ₩90,227 | ₩89,584 | ₩89,852 | +0.30% | 2.8만 |
|---|
| 2026.04.02 | ₩87,738 | ₩89,651 | ₩87,738 | ₩89,297 | +1.78% | 5.1천 |
|---|
| 2026.04.01 | ₩90,066 | ₩90,695 | ₩89,946 | ₩90,069 | +0.00% | 1.3만 |
|---|
| 2026.03.31 | ₩87,123 | ₩89,049 | ₩86,876 | ₩89,048 | +2.21% | 1.7만 |
|---|
| 2026.03.30 | ₩86,869 | ₩86,869 | ₩85,745 | ₩86,120 | -0.86% | 1.2만 |
|---|
| 2026.03.27 | ₩87,725 | ₩87,792 | ₩87,136 | ₩87,302 | -0.48% | 1.1만 |
|---|
| 2026.03.26 | ₩89,103 | ₩89,271 | ₩87,595 | ₩87,595 | -1.69% | 1만 |
|---|
| 2026.03.25 | ₩91,016 | ₩91,257 | ₩90,374 | ₩90,766 | -0.27% | 3.9천 |
|---|
| 2026.03.24 | ₩88,568 | ₩89,718 | ₩88,568 | ₩89,382 | +0.92% | 6.7천 |
|---|
| 2026.03.23 | ₩89,999 | ₩91,497 | ₩89,825 | ₩90,762 | +0.85% | 2.7만 |
|---|
| 2026.03.20 | ₩90,588 | ₩90,588 | ₩88,280 | ₩88,402 | -2.41% | 1.5만 |
|---|
| 2026.03.19 | ₩89,317 | ₩91,190 | ₩89,009 | ₩91,123 | +2.02% | 8.2천 |
|---|
| 2026.03.18 | ₩92,099 | ₩92,340 | ₩90,909 | ₩90,909 | -1.29% | 3.8천 |
|---|
| 2026.03.17 | ₩92,501 | ₩92,715 | ₩92,460 | ₩92,474 | -0.03% | 9.2천 |
|---|
| 2026.03.16 | ₩91,323 | ₩91,858 | ₩91,203 | ₩91,618 | +0.32% | 2.4만 |
|---|
| 2026.03.13 | ₩90,641 | ₩91,096 | ₩89,023 | ₩89,170 | -1.62% | 3.4만 |
|---|
| 2026.03.12 | ₩91,310 | ₩91,337 | ₩88,982 | ₩89,255 | -2.25% | 14.2만 |
|---|
| 2026.03.11 | ₩92,246 | ₩92,808 | ₩91,885 | ₩92,210 | -0.04% | 2.5만 |
|---|
| 2026.03.10 | ₩92,447 | ₩93,805 | ₩92,032 | ₩92,073 | -0.41% | 13.9만 |
|---|
| 2026.03.09 | ₩89,518 | ₩92,246 | ₩89,191 | ₩91,982 | +2.75% | 1.5만 |
|---|
| 2026.03.06 | ₩90,053 | ₩90,895 | ₩90,053 | ₩90,691 | +0.71% | 4.3천 |
|---|
| 2026.03.05 | ₩92,246 | ₩92,688 | ₩90,494 | ₩91,410 | -0.91% | 1.1만 |
|---|
| 2026.03.04 | ₩92,487 | ₩93,945 | ₩92,287 | ₩93,370 | +0.95% | 2.2만 |
|---|
| 2026.03.03 | ₩92,180 | ₩93,357 | ₩90,561 | ₩92,967 | +0.85% | 1.8만 |
|---|
| 2026.03.02 | ₩96,393 | ₩97,891 | ₩96,393 | ₩97,437 | +1.08% | 7.2천 |
|---|
| 2026.02.27 | ₩99,242 | ₩99,242 | ₩99,050 | ₩99,240 | -0.00% | 900 |
|---|
| 2026.02.26 | ₩100,540 | ₩100,540 | ₩98,962 | ₩99,660 | -0.88% | 1.6만 |
|---|
| 2026.02.25 | ₩100,567 | ₩100,607 | ₩100,279 | ₩100,408 | -0.16% | 5.4천 |
|---|
| 2026.02.24 | ₩98,667 | ₩99,671 | ₩98,667 | ₩99,526 | +0.87% | 9.6천 |
|---|
| 2026.02.23 | ₩98,453 | ₩98,921 | ₩97,960 | ₩98,186 | -0.27% | 6.6천 |
|---|
| 2026.02.20 | ₩97,223 | ₩98,814 | ₩97,209 | ₩98,782 | +1.60% | 1.3만 |
|---|
| 2026.02.19 | ₩96,273 | ₩96,795 | ₩96,273 | ₩96,682 | +0.43% | 9.8천 |
|---|
| 2026.02.18 | ₩96,902 | ₩97,637 | ₩96,728 | ₩97,074 | +0.18% | 5천 |
|---|
| 2026.02.17 | ₩96,661 | ₩96,868 | ₩96,313 | ₩96,622 | -0.04% | 2.5천 |
|---|
| 2026.02.13 | ₩96,447 | ₩97,089 | ₩96,393 | ₩96,832 | +0.40% | 6.5천 |
|---|
| 2026.02.12 | ₩97,891 | ₩97,891 | ₩96,400 | ₩96,536 | -1.38% | 2.3천 |
|---|
| 2026.02.11 | ₩96,922 | ₩97,784 | ₩96,888 | ₩97,701 | +0.80% | 3.1천 |
|---|
| 2026.02.10 | ₩96,728 | ₩96,728 | ₩96,357 | ₩96,357 | -0.38% | 3.9천 |
|---|
| 2026.02.09 | ₩95,229 | ₩96,473 | ₩95,229 | ₩96,305 | +1.13% | 3천 |
|---|
| 2026.02.06 | ₩94,302 | ₩95,189 | ₩94,302 | ₩95,108 | +0.85% | 3.6천 |
|---|
| 2026.02.05 | ₩92,661 | ₩93,691 | ₩92,661 | ₩92,863 | +0.22% | 9.7천 |
|---|
| 2026.02.04 | ₩94,467 | ₩94,467 | ₩92,795 | ₩93,326 | -1.21% | 5천 |
|---|
| 2026.02.03 | ₩94,801 | ₩94,801 | ₩93,620 | ₩94,146 | -0.69% | 6.3천 |
|---|
| 2026.02.02 | ₩92,661 | ₩93,758 | ₩92,661 | ₩93,708 | +1.13% | 4.4천 |
|---|
| 2026.01.30 | ₩94,708 | ₩94,708 | ₩93,062 | ₩93,313 | -1.47% | 2.3만 |
|---|
| 2026.01.29 | ₩94,815 | ₩94,871 | ₩94,165 | ₩94,871 | +0.06% | 4천 |
|---|
| 2026.01.28 | ₩95,229 | ₩95,310 | ₩94,763 | ₩95,191 | -0.04% | 2.8천 |
|---|
| 2026.01.27 | ₩94,360 | ₩94,708 | ₩94,360 | ₩94,684 | +0.34% | 6.3천 |
|---|
| 2026.01.26 | ₩92,915 | ₩93,169 | ₩92,902 | ₩92,971 | +0.06% | 3.8천 |
|---|
| 2026.01.23 | ₩92,073 | ₩92,781 | ₩92,073 | ₩92,781 | +0.77% | 2.4천 |
|---|
| 2026.01.22 | ₩92,340 | ₩92,701 | ₩92,193 | ₩92,336 | -0.00% | 1.6만 |
|---|
| 2026.01.21 | ₩91,430 | ₩91,832 | ₩91,230 | ₩91,599 | +0.18% | 2.6천 |
|---|
| 2026.01.20 | ₩90,748 | ₩91,002 | ₩90,307 | ₩90,320 | -0.47% | 4.8천 |
|---|
| 2026.01.16 | ₩91,631 | ₩91,631 | ₩91,150 | ₩91,382 | -0.27% | 6.1천 |
|---|
| 2026.01.15 | ₩91,885 | ₩92,300 | ₩91,832 | ₩91,832 | -0.06% | 1.1만 |
|---|
| 2026.01.14 | ₩90,802 | ₩91,042 | ₩90,681 | ₩91,014 | +0.23% | 8.2천 |
|---|
| 2026.01.13 | ₩90,601 | ₩90,855 | ₩90,340 | ₩90,499 | -0.11% | 13.6만 |
|---|
| 2026.01.12 | ₩90,802 | ₩91,216 | ₩90,802 | ₩91,206 | +0.44% | 1.7천 |
|---|
| 2026.01.09 | ₩89,927 | ₩90,120 | ₩89,927 | ₩90,081 | +0.17% | 1.5천 |
|---|
| 2026.01.08 | ₩89,571 | ₩89,813 | ₩89,411 | ₩89,682 | +0.12% | 8.3천 |
|---|
| 2026.01.07 | ₩90,307 | ₩90,307 | ₩90,023 | ₩90,023 | -0.31% | 3.4천 |
|---|
| 2026.01.06 | ₩90,347 | ₩90,621 | ₩90,253 | ₩90,404 | +0.06% | 4.1천 |
|---|
| 2026.01.05 | ₩89,571 | ₩89,734 | ₩89,170 | ₩89,614 | +0.05% | 4.5천 |
|---|
| 2026.01.02 | ₩88,489 | ₩88,969 | ₩88,489 | ₩88,969 | +0.54% | 3.8천 |
|---|
| 2025.12.31 | ₩86,922 | ₩86,936 | ₩86,889 | ₩86,910 | -0.01% | 1.3천 |
|---|
| 2025.12.30 | ₩87,143 | ₩87,177 | ₩87,067 | ₩87,067 | -0.09% | 1.3천 |
|---|
| 2025.12.29 | ₩86,896 | ₩86,896 | ₩86,628 | ₩86,835 | -0.07% | 4.6천 |
|---|
| 2025.12.26 | ₩86,749 | ₩87,046 | ₩86,749 | ₩87,046 | +0.34% | 2.2천 |
|---|
| 2025.12.24 | ₩86,668 | ₩86,682 | ₩86,623 | ₩86,623 | -0.05% | 800 |
|---|
| 2025.12.23 | ₩85,999 | ₩86,508 | ₩85,925 | ₩86,446 | +0.52% | 5.8천 |
|---|
| 2025.12.22 | ₩86,060 | ₩86,133 | ₩85,959 | ₩86,049 | -0.01% | 4.7천 |
|---|
| 2025.12.19 | ₩85,772 | ₩85,959 | ₩85,598 | ₩85,705 | -0.08% | 8.5천 |
|---|
| 2025.12.18 | ₩84,903 | ₩85,197 | ₩84,635 | ₩84,767 | -0.16% | 1.9만 |
|---|
| 2025.12.17 | ₩84,622 | ₩84,622 | ₩83,672 | ₩83,672 | -1.12% | 2.9천 |
|---|
| 2025.12.16 | ₩84,220 | ₩84,298 | ₩83,993 | ₩84,298 | +0.09% | 1.7천 |
|---|
| 2025.12.15 | ₩86,922 | ₩86,922 | ₩86,565 | ₩86,565 | -0.41% | 800 |
|---|
| 2025.12.12 | ₩87,304 | ₩87,304 | ₩86,541 | ₩86,541 | -0.87% | 1.4천 |
|---|
| 2025.12.11 | ₩87,499 | ₩87,658 | ₩87,499 | ₩87,550 | +0.06% | 2.2천 |
|---|
| 2025.12.10 | ₩87,217 | ₩87,795 | ₩87,217 | ₩87,795 | +0.66% | 1.3천 |
|---|
| 2025.12.09 | ₩86,963 | ₩87,190 | ₩86,869 | ₩87,183 | +0.25% | 7.7천 |
|---|
| 2025.12.08 | ₩87,177 | ₩87,177 | ₩86,778 | ₩87,001 | -0.20% | 3.1천 |
|---|
| 2025.12.05 | ₩87,685 | ₩88,086 | ₩87,136 | ₩87,302 | -0.44% | 2.9천 |
|---|
| 2025.12.04 | ₩86,953 | ₩86,989 | ₩86,896 | ₩86,945 | -0.01% | 2.8천 |
|---|
| 2025.12.03 | ₩86,789 | ₩87,083 | ₩86,735 | ₩87,023 | +0.27% | 2.9천 |
|---|
| 2025.12.02 | ₩86,949 | ₩87,203 | ₩86,947 | ₩87,157 | +0.24% | 4.6천 |
|---|
| 2025.12.01 | ₩86,695 | ₩87,116 | ₩86,695 | ₩86,886 | +0.22% | 2.5천 |
|---|
| 2025.11.28 | ₩86,949 | ₩87,110 | ₩86,926 | ₩87,016 | +0.08% | 2천 |
|---|
| 2025.11.26 | ₩86,868 | ₩86,893 | ₩86,765 | ₩86,817 | -0.06% | 6.9천 |
|---|
| 2025.11.25 | ₩85,598 | ₩86,013 | ₩85,598 | ₩85,990 | +0.46% | 2천 |
|---|
| 2025.11.24 | ₩85,304 | ₩85,534 | ₩85,304 | ₩85,534 | +0.27% | 1.2천 |
|---|
| 2025.11.21 | ₩84,017 | ₩84,646 | ₩84,017 | ₩84,524 | +0.60% | 1.5천 |
|---|
| 2025.11.20 | ₩86,428 | ₩86,428 | ₩84,564 | ₩84,564 | -2.16% | 8.5만 |
|---|
| 2025.11.19 | ₩85,765 | ₩85,779 | ₩85,622 | ₩85,779 | +0.02% | 700 |
|---|
| 2025.11.18 | ₩85,545 | ₩86,147 | ₩85,463 | ₩85,955 | +0.48% | 2.9천 |
|---|
| 2025.11.17 | ₩87,417 | ₩87,417 | ₩86,686 | ₩86,686 | -0.84% | 1.3천 |
|---|
| 2025.11.14 | ₩86,749 | ₩87,979 | ₩86,749 | ₩87,528 | +0.90% | 3.7천 |
|---|
| 2025.11.13 | ₩88,340 | ₩88,340 | ₩87,270 | ₩87,377 | -1.09% | 6천 |
|---|
| 2025.11.12 | ₩88,327 | ₩88,327 | ₩88,113 | ₩88,231 | -0.11% | 3.2천 |
|---|
| 2025.11.11 | ₩88,207 | ₩88,354 | ₩88,100 | ₩88,152 | -0.06% | 1.7천 |
|---|
| 2025.11.10 | ₩87,886 | ₩88,140 | ₩87,551 | ₩88,098 | +0.24% | 3.7천 |
|---|
| 2025.11.07 | ₩85,732 | ₩86,414 | ₩85,472 | ₩86,414 | +0.80% | 5.8천 |
|---|
| 2025.11.06 | ₩87,310 | ₩87,310 | ₩86,728 | ₩86,854 | -0.52% | 5.2천 |
|---|
| 2025.11.05 | ₩87,248 | ₩87,658 | ₩87,248 | ₩87,577 | +0.38% | 500 |
|---|
| 2025.11.04 | ₩86,949 | ₩87,324 | ₩86,711 | ₩86,711 | -0.27% | 4천 |
|---|
| 2025.11.03 | ₩88,374 | ₩88,574 | ₩88,374 | ₩88,449 | +0.08% | 3천 |
|---|
| 2025.10.31 | ₩87,524 | ₩87,571 | ₩87,297 | ₩87,542 | +0.02% | 1.8천 |
|---|
| 2025.10.30 | ₩87,832 | ₩87,859 | ₩87,601 | ₩87,601 | -0.26% | 1.8천 |
|---|
| 2025.10.29 | ₩88,969 | ₩88,969 | ₩88,545 | ₩88,545 | -0.48% | 2.8천 |
|---|
| 2025.10.28 | ₩87,566 | ₩88,193 | ₩87,566 | ₩88,093 | +0.60% | 3천 |
|---|
| 2025.10.27 | ₩88,113 | ₩88,113 | ₩87,845 | ₩88,094 | -0.02% | 1.3천 |
|---|
| 2025.10.24 | ₩87,551 | ₩87,551 | ₩87,305 | ₩87,305 | -0.28% | 4.5천 |
|---|
| 2025.10.23 | ₩86,749 | ₩86,976 | ₩86,749 | ₩86,789 | +0.05% | 1.6천 |
|---|
| 2025.10.22 | ₩86,655 | ₩86,749 | ₩86,106 | ₩86,341 | -0.36% | 2.6천 |
|---|
| 2025.10.21 | ₩86,434 | ₩86,695 | ₩86,343 | ₩86,343 | -0.11% | 3.6천 |
|---|
| 2025.10.20 | ₩86,789 | ₩87,270 | ₩86,789 | ₩87,150 | +0.42% | 3.2천 |
|---|
| 2025.10.17 | ₩85,650 | ₩86,254 | ₩85,650 | ₩86,022 | +0.43% | 3.7천 |
|---|
| 2025.10.16 | ₩86,442 | ₩86,442 | ₩86,173 | ₩86,290 | -0.18% | 4.8천 |
|---|
| 2025.10.15 | ₩85,317 | ₩85,826 | ₩85,317 | ₩85,759 | +0.52% | 1.6만 |
|---|
| 2025.10.14 | ₩84,262 | ₩84,940 | ₩84,182 | ₩84,258 | -0.00% | 1.2만 |
|---|
| 2025.10.13 | ₩85,250 | ₩85,250 | ₩85,103 | ₩85,177 | -0.09% | 2천 |
|---|
| 2025.10.10 | ₩85,518 | ₩85,518 | ₩82,655 | ₩82,709 | -3.28% | 6.3천 |
|---|