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 | ₩105,563 | ₩105,762 | ₩105,504 | ₩105,711 | +0.14% | 1만 |
| 2026.10.08 | ₩105,550 | ₩105,590 | ₩104,507 | ₩104,855 | -0.66% | 5.9천 |
| 2026.10.07 | ₩106,579 | ₩107,100 | ₩106,271 | ₩106,912 | +0.31% | 9.9천 |
| 2026.10.06 | ₩108,864 | ₩108,864 | ₩108,383 | ₩108,383 | -0.44% | 5.8천 |
| 2026.10.05 | ₩108,463 | ₩108,931 | ₩108,463 | ₩108,851 | +0.36% | 4.8천 |
| 2026.10.02 | ₩107,207 | ₩107,461 | ₩106,771 | ₩107,394 | +0.17% | 6.5천 |
| 2026.10.01 | ₩105,643 | ₩105,977 | ₩104,935 | ₩105,773 | +0.12% | 1.6만 |
| 2026.09.30 | ₩106,218 | ₩106,298 | ₩105,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,737 |
| -0.45% |
| 9.8천 |
| 2026.09.29 | ₩106,325 | ₩106,635 | ₩106,044 | ₩106,588 | +0.25% | 9.1천 |
|---|
| 2026.09.28 | ₩106,165 | ₩106,245 | ₩105,229 | ₩106,039 | -0.12% | 6.6천 |
|---|
| 2026.09.25 | ₩106,686 | ₩107,207 | ₩106,298 | ₩107,023 | +0.32% | 8.7천 |
|---|
| 2026.09.24 | ₩106,472 | ₩106,472 | ₩105,951 | ₩106,098 | -0.35% | 1.8천 |
|---|
| 2026.09.23 | ₩107,114 | ₩107,114 | ₩106,285 | ₩106,566 | -0.51% | 7.4천 |
|---|
| 2026.09.22 | ₩107,902 | ₩108,811 | ₩107,902 | ₩108,677 | +0.72% | 9.9천 |
|---|
| 2026.09.21 | ₩107,247 | ₩108,316 | ₩107,247 | ₩108,242 | +0.93% | 4.7천 |
|---|
| 2026.09.18 | ₩105,376 | ₩105,710 | ₩105,049 | ₩105,710 | +0.32% | 4.7천 |
|---|
| 2026.09.17 | ₩105,256 | ₩105,543 | ₩105,256 | ₩105,448 | +0.18% | 1.7만 |
|---|
| 2026.09.16 | ₩104,547 | ₩104,547 | ₩103,224 | ₩103,634 | -0.87% | 2천 |
|---|
| 2026.09.15 | ₩104,320 | ₩104,320 | ₩103,331 | ₩103,505 | -0.78% | 1.5만 |
|---|
| 2026.09.14 | ₩104,387 | ₩105,109 | ₩104,253 | ₩104,487 | +0.10% | 5.5천 |
|---|
| 2026.09.11 | ₩107,274 | ₩107,274 | ₩106,806 | ₩106,989 | -0.27% | 4.2천 |
|---|
| 2026.09.10 | ₩106,044 | ₩106,191 | ₩105,530 | ₩105,539 | -0.48% | 1.2만 |
|---|
| 2026.09.09 | ₩108,116 | ₩108,116 | ₩107,461 | ₩107,553 | -0.52% | 5.1만 |
|---|
| 2026.09.08 | ₩108,129 | ₩108,450 | ₩107,942 | ₩107,942 | -0.17% | 4천 |
|---|
| 2026.09.04 | ₩107,702 | ₩108,597 | ₩107,702 | ₩108,597 | +0.83% | 1.6만 |
|---|
| 2026.09.03 | ₩106,178 | ₩106,873 | ₩105,817 | ₩106,846 | +0.63% | 9.2만 |
|---|
| 2026.09.02 | ₩106,031 | ₩106,284 | ₩106,004 | ₩106,284 | +0.24% | 7.5천 |
|---|
| 2026.09.01 | ₩105,991 | ₩106,258 | ₩105,282 | ₩105,576 | -0.39% | 6.1천 |
|---|
| 2026.08.31 | ₩105,764 | ₩105,764 | ₩105,416 | ₩105,764 | 0.00% | 5천 |
|---|
| 2026.08.28 | ₩106,793 | ₩106,806 | ₩105,764 | ₩105,911 | -0.83% | 7천 |
|---|
| 2026.08.27 | ₩106,412 | ₩106,512 | ₩106,071 | ₩106,512 | +0.09% | 5.2천 |
|---|
| 2026.08.26 | ₩106,325 | ₩106,325 | ₩105,790 | ₩105,904 | -0.40% | 4.4천 |
|---|
| 2026.08.25 | ₩105,570 | ₩105,833 | ₩105,416 | ₩105,833 | +0.25% | 3.5천 |
|---|
| 2026.08.24 | ₩103,558 | ₩103,986 | ₩103,505 | ₩103,856 | +0.29% | 4.5천 |
|---|
| 2026.08.21 | ₩105,376 | ₩105,376 | ₩105,175 | ₩105,323 | -0.05% | 4.3천 |
|---|
| 2026.08.20 | ₩104,427 | ₩104,681 | ₩104,293 | ₩104,470 | +0.04% | 4.1천 |
|---|
| 2026.08.19 | ₩104,454 | ₩104,561 | ₩103,839 | ₩103,977 | -0.46% | 6.4천 |
|---|
| 2026.08.18 | ₩103,919 | ₩103,919 | ₩102,810 | ₩102,973 | -0.91% | 4.6만 |
|---|
| 2026.08.17 | ₩106,111 | ₩106,853 | ₩106,064 | ₩106,064 | -0.04% | 2.5천 |
|---|
| 2026.08.14 | ₩105,403 | ₩105,403 | ₩104,881 | ₩105,135 | -0.25% | 1.7천 |
|---|
| 2026.08.13 | ₩105,109 | ₩105,723 | ₩105,055 | ₩105,376 | +0.25% | 1.6만 |
|---|
| 2026.08.12 | ₩104,788 | ₩105,028 | ₩104,567 | ₩104,815 | +0.03% | 1.8만 |
|---|
| 2026.08.11 | ₩103,358 | ₩103,358 | ₩103,024 | ₩103,161 | -0.19% | 1.7천 |
|---|
| 2026.08.10 | ₩103,224 | ₩103,358 | ₩102,963 | ₩103,010 | -0.21% | 1.5만 |
|---|
| 2026.08.07 | ₩103,932 | ₩103,932 | ₩102,810 | ₩103,403 | -0.51% | 2.7천 |
|---|
| 2026.08.06 | ₩102,128 | ₩103,562 | ₩102,128 | ₩103,077 | +0.93% | 6.4천 |
|---|
| 2026.08.05 | ₩103,886 | ₩104,019 | ₩103,708 | ₩103,708 | -0.17% | 3.1천 |
|---|
| 2026.08.04 | ₩103,334 | ₩104,414 | ₩103,334 | ₩104,180 | +0.82% | 1.4만 |
|---|
| 2026.08.03 | ₩100,497 | ₩101,377 | ₩99,762 | ₩101,353 | +0.85% | 5.3천 |
|---|
| 2026.07.31 | ₩101,874 | ₩101,874 | ₩99,662 | ₩100,321 | -1.52% | 1.1만 |
|---|
| 2026.07.30 | ₩98,693 | ₩100,230 | ₩98,693 | ₩100,219 | +1.55% | 2만 |
|---|
| 2026.07.29 | ₩97,423 | ₩98,412 | ₩95,860 | ₩96,291 | -1.16% | 1.9만 |
|---|
| 2026.07.28 | ₩98,132 | ₩99,054 | ₩98,132 | ₩98,682 | +0.56% | 9.3천 |
|---|
| 2026.07.27 | ₩101,406 | ₩101,406 | ₩99,575 | ₩100,476 | -0.92% | 7.4천 |
|---|
| 2026.07.24 | ₩100,939 | ₩101,413 | ₩100,211 | ₩100,211 | -0.72% | 1.4만 |
|---|
| 2026.07.23 | ₩102,569 | ₩102,569 | ₩101,634 | ₩101,965 | -0.59% | 2.2만 |
|---|
| 2026.07.22 | ₩102,863 | ₩103,171 | ₩102,823 | ₩102,854 | -0.01% | 1.2만 |
|---|
| 2026.07.21 | ₩102,676 | ₩103,358 | ₩102,422 | ₩103,221 | +0.53% | 2.5만 |
|---|
| 2026.07.20 | ₩101,393 | ₩101,393 | ₩100,397 | ₩100,397 | -0.98% | 1.7만 |
|---|
| 2026.07.17 | ₩98,987 | ₩101,553 | ₩98,907 | ₩100,350 | +1.38% | 6.1만 |
|---|
| 2026.07.16 | ₩102,329 | ₩102,375 | ₩101,821 | ₩101,871 | -0.45% | 3.7천 |
|---|
| 2026.07.15 | ₩104,360 | ₩104,561 | ₩102,676 | ₩103,540 | -0.79% | 1.6만 |
|---|
| 2026.07.14 | ₩103,973 | ₩104,213 | ₩103,652 | ₩104,070 | +0.09% | 1.1만 |
|---|
| 2026.07.13 | ₩103,772 | ₩103,772 | ₩102,790 | ₩102,790 | -0.95% | 6.5천 |
|---|
| 2026.07.10 | ₩106,124 | ₩106,779 | ₩106,058 | ₩106,563 | +0.41% | 4.5천 |
|---|
| 2026.07.09 | ₩106,419 | ₩106,592 | ₩106,018 | ₩106,285 | -0.13% | 1.7천 |
|---|
| 2026.07.08 | ₩104,414 | ₩105,097 | ₩103,585 | ₩105,097 | +0.65% | 1.1만 |
|---|
| 2026.07.07 | ₩105,470 | ₩105,470 | ₩104,083 | ₩104,631 | -0.79% | 1.3만 |
|---|
| 2026.07.06 | ₩107,207 | ₩108,383 | ₩107,207 | ₩107,988 | +0.73% | 1.4만 |
|---|
| 2026.07.02 | ₩107,194 | ₩107,194 | ₩103,585 | ₩104,447 | -2.56% | 2.1만 |
|---|
| 2026.07.01 | ₩107,060 | ₩107,060 | ₩105,911 | ₩105,911 | -1.07% | 1.5만 |
|---|
| 2026.06.30 | ₩108,517 | ₩109,465 | ₩108,303 | ₩109,382 | +0.80% | 4.3천 |
|---|
| 2026.06.29 | ₩106,860 | ₩107,444 | ₩106,098 | ₩107,444 | +0.55% | 5.8천 |
|---|
| 2026.06.26 | ₩105,964 | ₩107,595 | ₩105,964 | ₩107,127 | +1.10% | 1.5만 |
|---|
| 2026.06.25 | ₩109,907 | ₩109,907 | ₩107,621 | ₩107,942 | -1.79% | 4.9천 |
|---|
| 2026.06.24 | ₩107,274 | ₩107,421 | ₩106,218 | ₩106,981 | -0.27% | 1.7만 |
|---|
| 2026.06.23 | ₩107,301 | ₩108,250 | ₩106,909 | ₩106,909 | -0.36% | 1.8만 |
|---|
| 2026.06.22 | ₩113,509 | ₩113,509 | ₩112,888 | ₩113,040 | -0.41% | 5.4천 |
|---|
| 2026.06.18 | ₩111,751 | ₩112,754 | ₩111,751 | ₩112,627 | +0.78% | 5.9천 |
|---|
| 2026.06.17 | ₩110,241 | ₩110,896 | ₩108,878 | ₩108,878 | -1.24% | 3.4천 |
|---|
| 2026.06.16 | ₩110,027 | ₩110,402 | ₩108,878 | ₩108,887 | -1.04% | 1.2만 |
|---|
| 2026.06.15 | ₩110,923 | ₩111,056 | ₩110,776 | ₩110,839 | -0.08% | 9천 |
|---|
| 2026.06.12 | ₩106,966 | ₩107,795 | ₩106,352 | ₩107,414 | +0.42% | 1.1만 |
|---|
| 2026.06.11 | ₩103,772 | ₩107,087 | ₩103,505 | ₩106,755 | +2.87% | 2.4만 |
|---|
| 2026.06.10 | ₩103,491 | ₩104,694 | ₩102,422 | ₩102,422 | -1.03% | 2.6만 |
|---|
| 2026.06.09 | ₩106,338 | ₩106,338 | ₩101,707 | ₩103,979 | -2.22% | 1.4만 |
|---|
| 2026.06.08 | ₩104,895 | ₩105,055 | ₩104,407 | ₩104,444 | -0.43% | 1.5만 |
|---|
| 2026.06.05 | ₩105,737 | ₩105,737 | ₩102,088 | ₩102,504 | -3.06% | 14.7만 |
|---|
| 2026.06.04 | ₩108,357 | ₩109,332 | ₩108,062 | ₩109,328 | +0.90% | 7.6천 |
|---|
| 2026.06.03 | ₩111,524 | ₩111,524 | ₩109,914 | ₩110,129 | -1.25% | 5.6천 |
|---|
| 2026.06.02 | ₩111,217 | ₩111,751 | ₩111,163 | ₩111,751 | +0.48% | 8.6천 |
|---|
| 2026.06.01 | ₩109,573 | ₩111,417 | ₩109,573 | ₩111,026 | +1.33% | 1.1만 |
|---|
| 2026.05.29 | ₩109,018 | ₩109,132 | ₩108,570 | ₩108,901 | -0.11% | 7.9천 |
|---|
| 2026.05.28 | ₩107,220 | ₩108,784 | ₩106,632 | ₩108,687 | +1.37% | 1.7만 |
|---|
| 2026.05.27 | ₩108,864 | ₩108,864 | ₩107,474 | ₩107,934 | -0.85% | 5.4천 |
|---|
| 2026.05.26 | ₩107,448 | ₩108,290 | ₩107,448 | ₩108,278 | +0.77% | 1.5만 |
|---|
| 2026.05.22 | ₩104,293 | ₩104,547 | ₩103,852 | ₩103,970 | -0.31% | 1.6만 |
|---|
| 2026.05.21 | ₩102,930 | ₩104,053 | ₩102,836 | ₩103,919 | +0.96% | 4.6천 |
|---|
| 2026.05.20 | ₩101,460 | ₩102,770 | ₩101,420 | ₩102,695 | +1.22% | 1만 |
|---|
| 2026.05.19 | ₩100,337 | ₩101,634 | ₩99,883 | ₩100,743 | +0.40% | 1.7만 |
|---|
| 2026.05.18 | ₩103,251 | ₩103,251 | ₩101,179 | ₩102,001 | -1.21% | 3.4천 |
|---|
| 2026.05.15 | ₩102,983 | ₩103,171 | ₩102,600 | ₩102,600 | -0.37% | 3.6천 |
|---|
| 2026.05.14 | ₩105,837 | ₩106,325 | ₩105,670 | ₩106,124 | +0.27% | 2.4천 |
|---|
| 2026.05.13 | ₩105,222 | ₩105,911 | ₩105,095 | ₩105,798 | +0.55% | 3.6천 |
|---|
| 2026.05.12 | ₩104,668 | ₩104,668 | ₩102,599 | ₩103,704 | -0.92% | 7.1천 |
|---|
| 2026.05.11 | ₩107,087 | ₩107,290 | ₩106,913 | ₩107,064 | -0.02% | 4.5천 |
|---|
| 2026.05.08 | ₩105,937 | ₩106,877 | ₩105,937 | ₩106,877 | +0.89% | 4천 |
|---|
| 2026.05.07 | ₩106,098 | ₩106,098 | ₩104,692 | ₩104,692 | -1.33% | 6.2천 |
|---|
| 2026.05.06 | ₩104,734 | ₩105,830 | ₩104,668 | ₩105,770 | +0.99% | 2.3만 |
|---|
| 2026.05.05 | ₩102,248 | ₩102,863 | ₩102,248 | ₩102,703 | +0.44% | 4.1천 |
|---|
| 2026.05.04 | ₩101,246 | ₩101,446 | ₩100,177 | ₩100,349 | -0.89% | 8천 |
|---|
| 2026.05.01 | ₩100,324 | ₩101,246 | ₩100,324 | ₩100,433 | +0.11% | 3.3만 |
|---|
| 2026.04.30 | ₩99,522 | ₩100,391 | ₩99,295 | ₩100,391 | +0.87% | 7.7천 |
|---|
| 2026.04.29 | ₩98,573 | ₩98,720 | ₩98,212 | ₩98,316 | -0.26% | 2.9천 |
|---|
| 2026.04.28 | ₩98,546 | ₩98,813 | ₩98,386 | ₩98,677 | +0.13% | 1.1천 |
|---|
| 2026.04.27 | ₩99,976 | ₩99,990 | ₩99,455 | ₩99,540 | -0.44% | 9천 |
|---|
| 2026.04.24 | ₩99,141 | ₩99,836 | ₩99,141 | ₩99,796 | +0.66% | 1.7천 |
|---|
| 2026.04.23 | ₩99,022 | ₩99,041 | ₩97,971 | ₩98,136 | -0.89% | 2.9천 |
|---|
| 2026.04.22 | ₩99,589 | ₩100,227 | ₩99,589 | ₩100,227 | +0.64% | 1.3천 |
|---|
| 2026.04.21 | ₩99,762 | ₩99,762 | ₩98,157 | ₩98,157 | -1.61% | 1.6천 |
|---|
| 2026.04.20 | ₩99,522 | ₩99,522 | ₩99,041 | ₩99,232 | -0.29% | 3.7천 |
|---|
| 2026.04.17 | ₩100,417 | ₩100,711 | ₩99,929 | ₩99,959 | -0.46% | 3.2천 |
|---|
| 2026.04.16 | ₩98,065 | ₩98,158 | ₩97,590 | ₩97,800 | -0.27% | 5.3천 |
|---|
| 2026.04.15 | ₩97,230 | ₩97,757 | ₩97,230 | ₩97,679 | +0.46% | 1.2만 |
|---|
| 2026.04.14 | ₩96,969 | ₩97,695 | ₩96,969 | ₩97,695 | +0.75% | 3.4천 |
|---|
| 2026.04.13 | ₩94,911 | ₩96,180 | ₩94,911 | ₩96,039 | +1.19% | 1.4만 |
|---|
| 2026.04.10 | ₩95,873 | ₩95,886 | ₩95,432 | ₩95,552 | -0.33% | 4.9천 |
|---|
| 2026.04.09 | ₩94,670 | ₩95,151 | ₩93,835 | ₩94,977 | +0.32% | 3.8천 |
|---|
| 2026.04.08 | ₩95,512 | ₩95,512 | ₩94,389 | ₩95,023 | -0.51% | 4.6천 |
|---|
| 2026.04.07 | ₩88,722 | ₩90,064 | ₩88,722 | ₩90,064 | +1.51% | 1.1만 |
|---|
| 2026.04.06 | ₩89,511 | ₩90,152 | ₩89,511 | ₩89,778 | +0.30% | 2.8만 |
|---|
| 2026.04.02 | ₩87,666 | ₩89,578 | ₩87,666 | ₩89,223 | +1.78% | 5.1천 |
|---|
| 2026.04.01 | ₩89,992 | ₩90,620 | ₩89,872 | ₩89,995 | +0.00% | 1.3만 |
|---|
| 2026.03.31 | ₩87,051 | ₩88,976 | ₩86,804 | ₩88,975 | +2.21% | 1.7만 |
|---|
| 2026.03.30 | ₩86,798 | ₩86,798 | ₩85,675 | ₩86,049 | -0.86% | 1.2만 |
|---|
| 2026.03.27 | ₩87,653 | ₩87,720 | ₩87,065 | ₩87,231 | -0.48% | 1.1만 |
|---|
| 2026.03.26 | ₩89,030 | ₩89,198 | ₩87,523 | ₩87,523 | -1.69% | 1만 |
|---|
| 2026.03.25 | ₩90,941 | ₩91,181 | ₩90,299 | ₩90,691 | -0.27% | 3.9천 |
|---|
| 2026.03.24 | ₩88,495 | ₩89,644 | ₩88,495 | ₩89,309 | +0.92% | 6.7천 |
|---|
| 2026.03.23 | ₩89,925 | ₩91,422 | ₩89,751 | ₩90,687 | +0.85% | 2.7만 |
|---|
| 2026.03.20 | ₩90,513 | ₩90,513 | ₩88,208 | ₩88,329 | -2.41% | 1.5만 |
|---|
| 2026.03.19 | ₩89,243 | ₩91,115 | ₩88,936 | ₩91,048 | +2.02% | 8.2천 |
|---|
| 2026.03.18 | ₩92,024 | ₩92,264 | ₩90,834 | ₩90,834 | -1.29% | 3.8천 |
|---|
| 2026.03.17 | ₩92,425 | ₩92,638 | ₩92,384 | ₩92,398 | -0.03% | 9.2천 |
|---|
| 2026.03.16 | ₩91,248 | ₩91,783 | ₩91,128 | ₩91,542 | +0.32% | 2.4만 |
|---|
| 2026.03.13 | ₩90,567 | ₩91,021 | ₩88,949 | ₩89,096 | -1.62% | 3.4만 |
|---|
| 2026.03.12 | ₩91,235 | ₩91,262 | ₩88,909 | ₩89,182 | -2.25% | 14.2만 |
|---|
| 2026.03.11 | ₩92,171 | ₩92,732 | ₩91,810 | ₩92,134 | -0.04% | 2.5만 |
|---|
| 2026.03.10 | ₩92,371 | ₩93,728 | ₩91,957 | ₩91,997 | -0.41% | 13.9만 |
|---|
| 2026.03.09 | ₩89,444 | ₩92,171 | ₩89,118 | ₩91,906 | +2.75% | 1.5만 |
|---|
| 2026.03.06 | ₩89,979 | ₩90,821 | ₩89,979 | ₩90,616 | +0.71% | 4.3천 |
|---|
| 2026.03.05 | ₩92,171 | ₩92,612 | ₩90,420 | ₩91,335 | -0.91% | 1.1만 |
|---|
| 2026.03.04 | ₩92,411 | ₩93,868 | ₩92,211 | ₩93,293 | +0.95% | 2.2만 |
|---|
| 2026.03.03 | ₩92,104 | ₩93,280 | ₩90,486 | ₩92,891 | +0.85% | 1.8만 |
|---|
| 2026.03.02 | ₩96,314 | ₩97,811 | ₩96,314 | ₩97,356 | +1.08% | 7.2천 |
|---|
| 2026.02.27 | ₩99,161 | ₩99,161 | ₩98,968 | ₩99,158 | -0.00% | 900 |
|---|
| 2026.02.26 | ₩100,457 | ₩100,457 | ₩98,880 | ₩99,578 | -0.88% | 1.6만 |
|---|
| 2026.02.25 | ₩100,484 | ₩100,524 | ₩100,197 | ₩100,325 | -0.16% | 5.4천 |
|---|
| 2026.02.24 | ₩98,586 | ₩99,589 | ₩98,586 | ₩99,444 | +0.87% | 9.6천 |
|---|
| 2026.02.23 | ₩98,372 | ₩98,840 | ₩97,879 | ₩98,105 | -0.27% | 6.6천 |
|---|
| 2026.02.20 | ₩97,143 | ₩98,733 | ₩97,129 | ₩98,701 | +1.60% | 1.3만 |
|---|
| 2026.02.19 | ₩96,194 | ₩96,715 | ₩96,194 | ₩96,603 | +0.43% | 9.8천 |
|---|
| 2026.02.18 | ₩96,822 | ₩97,557 | ₩96,648 | ₩96,994 | +0.18% | 5천 |
|---|
| 2026.02.17 | ₩96,581 | ₩96,788 | ₩96,234 | ₩96,543 | -0.04% | 2.5천 |
|---|
| 2026.02.13 | ₩96,367 | ₩97,009 | ₩96,314 | ₩96,752 | +0.40% | 6.5천 |
|---|
| 2026.02.12 | ₩97,811 | ₩97,811 | ₩96,321 | ₩96,457 | -1.38% | 2.3천 |
|---|
| 2026.02.11 | ₩96,842 | ₩97,704 | ₩96,808 | ₩97,621 | +0.80% | 3.1천 |
|---|
| 2026.02.10 | ₩96,648 | ₩96,648 | ₩96,278 | ₩96,278 | -0.38% | 3.9천 |
|---|
| 2026.02.09 | ₩95,151 | ₩96,394 | ₩95,151 | ₩96,226 | +1.13% | 3천 |
|---|
| 2026.02.06 | ₩94,225 | ₩95,111 | ₩94,225 | ₩95,030 | +0.85% | 3.6천 |
|---|
| 2026.02.05 | ₩92,585 | ₩93,614 | ₩92,585 | ₩92,787 | +0.22% | 9.7천 |
|---|
| 2026.02.04 | ₩94,389 | ₩94,389 | ₩92,719 | ₩93,249 | -1.21% | 5천 |
|---|
| 2026.02.03 | ₩94,723 | ₩94,723 | ₩93,543 | ₩94,068 | -0.69% | 6.3천 |
|---|
| 2026.02.02 | ₩92,585 | ₩93,681 | ₩92,585 | ₩93,631 | +1.13% | 4.4천 |
|---|
| 2026.01.30 | ₩94,630 | ₩94,630 | ₩92,986 | ₩93,236 | -1.47% | 2.3만 |
|---|
| 2026.01.29 | ₩94,737 | ₩94,793 | ₩94,087 | ₩94,793 | +0.06% | 4천 |
|---|
| 2026.01.28 | ₩95,151 | ₩95,231 | ₩94,685 | ₩95,112 | -0.04% | 2.8천 |
|---|
| 2026.01.27 | ₩94,282 | ₩94,630 | ₩94,282 | ₩94,606 | +0.34% | 6.3천 |
|---|
| 2026.01.26 | ₩92,839 | ₩93,093 | ₩92,825 | ₩92,895 | +0.06% | 3.8천 |
|---|
| 2026.01.23 | ₩91,997 | ₩92,705 | ₩91,997 | ₩92,705 | +0.77% | 2.4천 |
|---|
| 2026.01.22 | ₩92,264 | ₩92,625 | ₩92,117 | ₩92,260 | -0.00% | 1.6만 |
|---|
| 2026.01.21 | ₩91,355 | ₩91,756 | ₩91,155 | ₩91,524 | +0.18% | 2.6천 |
|---|
| 2026.01.20 | ₩90,674 | ₩90,928 | ₩90,233 | ₩90,246 | -0.47% | 4.8천 |
|---|
| 2026.01.16 | ₩91,556 | ₩91,556 | ₩91,075 | ₩91,307 | -0.27% | 6.1천 |
|---|
| 2026.01.15 | ₩91,810 | ₩92,224 | ₩91,756 | ₩91,756 | -0.06% | 1.1만 |
|---|
| 2026.01.14 | ₩90,727 | ₩90,968 | ₩90,607 | ₩90,940 | +0.23% | 8.2천 |
|---|
| 2026.01.13 | ₩90,527 | ₩90,781 | ₩90,266 | ₩90,425 | -0.11% | 13.6만 |
|---|
| 2026.01.12 | ₩90,727 | ₩91,141 | ₩90,727 | ₩91,131 | +0.44% | 1.7천 |
|---|
| 2026.01.09 | ₩89,853 | ₩90,045 | ₩89,853 | ₩90,007 | +0.17% | 1.5천 |
|---|
| 2026.01.08 | ₩89,497 | ₩89,739 | ₩89,337 | ₩89,608 | +0.12% | 8.3천 |
|---|
| 2026.01.07 | ₩90,233 | ₩90,233 | ₩89,949 | ₩89,949 | -0.31% | 3.4천 |
|---|
| 2026.01.06 | ₩90,273 | ₩90,547 | ₩90,179 | ₩90,330 | +0.06% | 4.1천 |
|---|
| 2026.01.05 | ₩89,497 | ₩89,660 | ₩89,096 | ₩89,540 | +0.05% | 4.5천 |
|---|
| 2026.01.02 | ₩88,416 | ₩88,896 | ₩88,416 | ₩88,896 | +0.54% | 3.8천 |
|---|
| 2025.12.31 | ₩86,851 | ₩86,864 | ₩86,818 | ₩86,839 | -0.01% | 1.3천 |
|---|
| 2025.12.30 | ₩87,071 | ₩87,105 | ₩86,995 | ₩86,995 | -0.09% | 1.3천 |
|---|
| 2025.12.29 | ₩86,824 | ₩86,824 | ₩86,557 | ₩86,764 | -0.07% | 4.6천 |
|---|
| 2025.12.26 | ₩86,677 | ₩86,974 | ₩86,677 | ₩86,974 | +0.34% | 2.2천 |
|---|
| 2025.12.24 | ₩86,597 | ₩86,610 | ₩86,552 | ₩86,552 | -0.05% | 800 |
|---|
| 2025.12.23 | ₩85,929 | ₩86,437 | ₩85,854 | ₩86,375 | +0.52% | 5.8천 |
|---|
| 2025.12.22 | ₩85,989 | ₩86,062 | ₩85,889 | ₩85,978 | -0.01% | 4.7천 |
|---|
| 2025.12.19 | ₩85,702 | ₩85,889 | ₩85,528 | ₩85,635 | -0.08% | 8.5천 |
|---|
| 2025.12.18 | ₩84,833 | ₩85,127 | ₩84,565 | ₩84,698 | -0.16% | 1.9만 |
|---|
| 2025.12.17 | ₩84,552 | ₩84,552 | ₩83,603 | ₩83,603 | -1.12% | 2.9천 |
|---|
| 2025.12.16 | ₩84,151 | ₩84,229 | ₩83,924 | ₩84,229 | +0.09% | 1.7천 |
|---|
| 2025.12.15 | ₩86,851 | ₩86,851 | ₩86,494 | ₩86,494 | -0.41% | 800 |
|---|
| 2025.12.12 | ₩87,232 | ₩87,232 | ₩86,470 | ₩86,470 | -0.87% | 1.4천 |
|---|
| 2025.12.11 | ₩87,427 | ₩87,586 | ₩87,427 | ₩87,478 | +0.06% | 2.2천 |
|---|
| 2025.12.10 | ₩87,145 | ₩87,722 | ₩87,145 | ₩87,722 | +0.66% | 1.3천 |
|---|
| 2025.12.09 | ₩86,891 | ₩87,118 | ₩86,798 | ₩87,112 | +0.25% | 7.7천 |
|---|
| 2025.12.08 | ₩87,105 | ₩87,105 | ₩86,707 | ₩86,930 | -0.20% | 3.1천 |
|---|
| 2025.12.05 | ₩87,613 | ₩88,014 | ₩87,065 | ₩87,231 | -0.44% | 2.9천 |
|---|
| 2025.12.04 | ₩86,882 | ₩86,918 | ₩86,824 | ₩86,874 | -0.01% | 2.8천 |
|---|
| 2025.12.03 | ₩86,717 | ₩87,011 | ₩86,664 | ₩86,951 | +0.27% | 2.9천 |
|---|
| 2025.12.02 | ₩86,878 | ₩87,132 | ₩86,875 | ₩87,085 | +0.24% | 4.6천 |
|---|
| 2025.12.01 | ₩86,624 | ₩87,045 | ₩86,624 | ₩86,815 | +0.22% | 2.5천 |
|---|
| 2025.11.28 | ₩86,878 | ₩87,038 | ₩86,855 | ₩86,945 | +0.08% | 2천 |
|---|
| 2025.11.26 | ₩86,796 | ₩86,822 | ₩86,693 | ₩86,745 | -0.06% | 6.9천 |
|---|
| 2025.11.25 | ₩85,528 | ₩85,942 | ₩85,528 | ₩85,919 | +0.46% | 2천 |
|---|
| 2025.11.24 | ₩85,234 | ₩85,464 | ₩85,234 | ₩85,464 | +0.27% | 1.2천 |
|---|
| 2025.11.21 | ₩83,948 | ₩84,576 | ₩83,948 | ₩84,454 | +0.60% | 1.5천 |
|---|
| 2025.11.20 | ₩86,356 | ₩86,356 | ₩84,495 | ₩84,495 | -2.16% | 8.5만 |
|---|
| 2025.11.19 | ₩85,695 | ₩85,708 | ₩85,552 | ₩85,708 | +0.02% | 700 |
|---|
| 2025.11.18 | ₩85,474 | ₩86,076 | ₩85,393 | ₩85,885 | +0.48% | 2.9천 |
|---|
| 2025.11.17 | ₩87,346 | ₩87,346 | ₩86,614 | ₩86,614 | -0.84% | 1.3천 |
|---|
| 2025.11.14 | ₩86,677 | ₩87,907 | ₩86,677 | ₩87,456 | +0.90% | 3.7천 |
|---|
| 2025.11.13 | ₩88,268 | ₩88,268 | ₩87,198 | ₩87,305 | -1.09% | 6천 |
|---|
| 2025.11.12 | ₩88,254 | ₩88,254 | ₩88,041 | ₩88,158 | -0.11% | 3.2천 |
|---|
| 2025.11.11 | ₩88,134 | ₩88,281 | ₩88,027 | ₩88,079 | -0.06% | 1.7천 |
|---|
| 2025.11.10 | ₩87,813 | ₩88,067 | ₩87,479 | ₩88,026 | +0.24% | 3.7천 |
|---|
| 2025.11.07 | ₩85,661 | ₩86,343 | ₩85,402 | ₩86,343 | +0.80% | 5.8천 |
|---|
| 2025.11.06 | ₩87,239 | ₩87,239 | ₩86,657 | ₩86,783 | -0.52% | 5.2천 |
|---|
| 2025.11.05 | ₩87,176 | ₩87,586 | ₩87,176 | ₩87,505 | +0.38% | 500 |
|---|
| 2025.11.04 | ₩86,878 | ₩87,252 | ₩86,640 | ₩86,640 | -0.27% | 4천 |
|---|
| 2025.11.03 | ₩88,301 | ₩88,502 | ₩88,301 | ₩88,376 | +0.08% | 3천 |
|---|
| 2025.10.31 | ₩87,452 | ₩87,499 | ₩87,225 | ₩87,470 | +0.02% | 1.8천 |
|---|
| 2025.10.30 | ₩87,760 | ₩87,787 | ₩87,529 | ₩87,529 | -0.26% | 1.8천 |
|---|
| 2025.10.29 | ₩88,896 | ₩88,896 | ₩88,472 | ₩88,472 | -0.48% | 2.8천 |
|---|
| 2025.10.28 | ₩87,494 | ₩88,121 | ₩87,494 | ₩88,020 | +0.60% | 3천 |
|---|
| 2025.10.27 | ₩88,041 | ₩88,041 | ₩87,773 | ₩88,022 | -0.02% | 1.3천 |
|---|
| 2025.10.24 | ₩87,479 | ₩87,479 | ₩87,233 | ₩87,233 | -0.28% | 4.5천 |
|---|
| 2025.10.23 | ₩86,677 | ₩86,904 | ₩86,677 | ₩86,717 | +0.05% | 1.6천 |
|---|
| 2025.10.22 | ₩86,584 | ₩86,677 | ₩86,036 | ₩86,270 | -0.36% | 2.6천 |
|---|
| 2025.10.21 | ₩86,363 | ₩86,624 | ₩86,272 | ₩86,272 | -0.11% | 3.6천 |
|---|
| 2025.10.20 | ₩86,717 | ₩87,198 | ₩86,717 | ₩87,078 | +0.42% | 3.2천 |
|---|
| 2025.10.17 | ₩85,580 | ₩86,183 | ₩85,580 | ₩85,951 | +0.43% | 3.7천 |
|---|
| 2025.10.16 | ₩86,371 | ₩86,371 | ₩86,102 | ₩86,219 | -0.18% | 4.8천 |
|---|
| 2025.10.15 | ₩85,247 | ₩85,755 | ₩85,247 | ₩85,688 | +0.52% | 1.6만 |
|---|
| 2025.10.14 | ₩84,193 | ₩84,870 | ₩84,112 | ₩84,188 | -0.00% | 1.2만 |
|---|
| 2025.10.13 | ₩85,180 | ₩85,180 | ₩85,033 | ₩85,107 | -0.09% | 2천 |
|---|
| 2025.10.10 | ₩85,448 | ₩85,448 | ₩82,587 | ₩82,641 | -3.28% | 6.3천 |
|---|