시장 데이터를 불러오는 중
전체 종목
Avantis Responsible U.S. Equity ETF 과거 주가
Avantis Responsible U.S. Equity ETF · AVSU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis Responsible U.S. Equity ETF · AVSU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩119,610 | ₩119,767 | ₩119,231 | ₩119,530 | -0.07% | 5.3천 |
| 2026.10.08 | ₩119,168 | ₩119,255 | ₩119,047 | ₩119,248 | +0.07% | 1.8만 |
| 2026.10.07 | ₩119,155 | ₩119,744 | ₩119,155 | ₩119,571 | +0.35% | 2.4만 |
| 2026.10.06 | ₩120,213 | ₩120,428 | ₩120,066 | ₩120,200 | -0.01% | 2.6만 |
| 2026.10.05 | ₩119,449 | ₩119,972 | ₩119,128 | ₩119,626 | +0.15% | 1.8만 |
| 2026.10.02 | ₩119,396 | ₩119,557 | ₩118,820 | ₩119,140 | -0.21% | 1.7만 |
| 2026.10.01 | ₩118,056 | ₩118,471 | ₩117,466 | ₩118,404 | +0.30% | 3.8만 |
| 2026.09.30 | ₩118,900 | ₩118,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,935 |
| -0.81% |
| 1.6만 |
| 2026.09.29 | ₩118,728 | ₩118,806 | ₩118,016 | ₩118,375 | -0.30% | 8.4천 |
|---|
| 2026.09.28 | ₩118,659 | ₩118,873 | ₩118,290 | ₩118,522 | -0.12% | 6.3천 |
|---|
| 2026.09.25 | ₩118,980 | ₩119,570 | ₩118,766 | ₩119,530 | +0.46% | 1.4만 |
|---|
| 2026.09.24 | ₩118,377 | ₩118,753 | ₩118,069 | ₩118,739 | +0.31% | 4.6천 |
|---|
| 2026.09.23 | ₩119,088 | ₩119,140 | ₩118,806 | ₩118,887 | -0.17% | 4.8천 |
|---|
| 2026.09.22 | ₩120,173 | ₩120,173 | ₩119,624 | ₩119,905 | -0.22% | 6.8천 |
|---|
| 2026.09.21 | ₩118,511 | ₩119,999 | ₩118,511 | ₩119,827 | +1.11% | 5.2천 |
|---|
| 2026.09.18 | ₩117,691 | ₩118,016 | ₩117,493 | ₩117,965 | +0.23% | 6.7천 |
|---|
| 2026.09.17 | ₩117,828 | ₩117,974 | ₩117,466 | ₩117,890 | +0.05% | 4만 |
|---|
| 2026.09.16 | ₩117,761 | ₩117,853 | ₩116,595 | ₩116,595 | -0.99% | 3.1천 |
|---|
| 2026.09.15 | ₩117,466 | ₩117,466 | ₩117,159 | ₩117,242 | -0.19% | 7천 |
|---|
| 2026.09.14 | ₩117,841 | ₩118,324 | ₩117,841 | ₩118,061 | +0.19% | 1만 |
|---|
| 2026.09.11 | ₩118,726 | ₩118,873 | ₩118,645 | ₩118,679 | -0.04% | 3.2천 |
|---|
| 2026.09.10 | ₩117,868 | ₩117,989 | ₩117,513 | ₩117,681 | -0.16% | 2.1만 |
|---|
| 2026.09.09 | ₩118,712 | ₩118,712 | ₩118,372 | ₩118,391 | -0.27% | 3.4천 |
|---|
| 2026.09.08 | ₩119,691 | ₩119,691 | ₩119,098 | ₩119,098 | -0.49% | 3.3천 |
|---|
| 2026.09.04 | ₩119,945 | ₩120,468 | ₩119,945 | ₩120,375 | +0.36% | 6.6천 |
|---|
| 2026.09.03 | ₩119,530 | ₩120,133 | ₩119,530 | ₩120,133 | +0.50% | 5.7천 |
|---|
| 2026.09.02 | ₩118,491 | ₩119,034 | ₩118,485 | ₩118,907 | +0.35% | 1.6만 |
|---|
| 2026.09.01 | ₩118,310 | ₩118,310 | ₩117,828 | ₩118,065 | -0.21% | 1.3만 |
|---|
| 2026.08.31 | ₩119,356 | ₩119,356 | ₩118,833 | ₩119,088 | -0.22% | 8.6천 |
|---|
| 2026.08.28 | ₩120,160 | ₩120,481 | ₩119,664 | ₩119,771 | -0.32% | 1.1만 |
|---|
| 2026.08.27 | ₩119,677 | ₩120,212 | ₩119,677 | ₩120,127 | +0.38% | 1.1만 |
|---|
| 2026.08.26 | ₩119,905 | ₩120,012 | ₩119,557 | ₩119,845 | -0.05% | 6.3천 |
|---|
| 2026.08.25 | ₩119,664 | ₩119,720 | ₩119,352 | ₩119,720 | +0.05% | 3.1천 |
|---|
| 2026.08.24 | ₩119,423 | ₩119,423 | ₩119,342 | ₩119,369 | -0.04% | 6.9천 |
|---|
| 2026.08.21 | ₩119,402 | ₩119,717 | ₩119,315 | ₩119,630 | +0.19% | 1.9만 |
|---|
| 2026.08.20 | ₩119,570 | ₩119,637 | ₩118,980 | ₩118,980 | -0.49% | 8.4천 |
|---|
| 2026.08.19 | ₩120,414 | ₩120,495 | ₩119,988 | ₩119,988 | -0.35% | 4.4천 |
|---|
| 2026.08.18 | ₩120,789 | ₩120,789 | ₩120,050 | ₩120,050 | -0.61% | 9.7천 |
|---|
| 2026.08.17 | ₩122,089 | ₩122,089 | ₩121,364 | ₩121,364 | -0.59% | 1.8만 |
|---|
| 2026.08.14 | ₩122,170 | ₩122,170 | ₩121,634 | ₩121,784 | -0.32% | 4.7천 |
|---|
| 2026.08.13 | ₩121,540 | ₩122,170 | ₩121,540 | ₩121,920 | +0.31% | 3.8천 |
|---|
| 2026.08.12 | ₩121,312 | ₩121,312 | ₩120,977 | ₩121,001 | -0.26% | 3.9천 |
|---|
| 2026.08.11 | ₩120,655 | ₩120,722 | ₩120,582 | ₩120,582 | -0.06% | 4.3천 |
|---|
| 2026.08.10 | ₩120,964 | ₩121,151 | ₩120,696 | ₩120,696 | -0.22% | 6.5천 |
|---|
| 2026.08.07 | ₩121,111 | ₩121,218 | ₩120,950 | ₩121,145 | +0.03% | 3.5천 |
|---|
| 2026.08.06 | ₩121,057 | ₩121,057 | ₩120,477 | ₩120,477 | -0.48% | 1.1만 |
|---|
| 2026.08.05 | ₩121,995 | ₩121,995 | ₩120,910 | ₩120,944 | -0.86% | 5.1천 |
|---|
| 2026.08.04 | ₩119,476 | ₩121,352 | ₩119,449 | ₩121,119 | +1.38% | 8천 |
|---|
| 2026.08.03 | ₩117,547 | ₩118,873 | ₩117,547 | ₩118,817 | +1.08% | 7.4천 |
|---|
| 2026.07.31 | ₩117,332 | ₩117,332 | ₩116,408 | ₩117,104 | -0.19% | 5.8천 |
|---|
| 2026.07.30 | ₩115,979 | ₩116,622 | ₩115,744 | ₩116,595 | +0.53% | 1.5만 |
|---|
| 2026.07.29 | ₩116,300 | ₩116,468 | ₩114,344 | ₩114,344 | -1.68% | 3.3만 |
|---|
| 2026.07.28 | ₩116,314 | ₩116,701 | ₩115,751 | ₩116,602 | +0.25% | 3.9천 |
|---|
| 2026.07.27 | ₩117,520 | ₩117,600 | ₩115,885 | ₩116,501 | -0.87% | 9천 |
|---|
| 2026.07.24 | ₩116,291 | ₩116,800 | ₩115,965 | ₩116,156 | -0.12% | 3.3천 |
|---|
| 2026.07.23 | ₩116,769 | ₩116,769 | ₩115,885 | ₩116,156 | -0.53% | 7.6천 |
|---|
| 2026.07.22 | ₩117,533 | ₩117,734 | ₩117,486 | ₩117,508 | -0.02% | 2.2천 |
|---|
| 2026.07.21 | ₩117,640 | ₩117,815 | ₩117,051 | ₩117,815 | +0.15% | 1.2만 |
|---|
| 2026.07.20 | ₩117,225 | ₩117,681 | ₩116,334 | ₩116,408 | -0.70% | 1.2만 |
|---|
| 2026.07.17 | ₩116,635 | ₩117,245 | ₩116,635 | ₩116,834 | +0.17% | 2.8천 |
|---|
| 2026.07.16 | ₩118,509 | ₩118,509 | ₩117,563 | ₩118,002 | -0.43% | 5.9천 |
|---|
| 2026.07.15 | ₩118,163 | ₩118,538 | ₩118,123 | ₩118,364 | +0.17% | 8.2천 |
|---|
| 2026.07.14 | ₩117,801 | ₩118,230 | ₩117,750 | ₩118,147 | +0.29% | 7.3천 |
|---|
| 2026.07.13 | ₩118,056 | ₩118,217 | ₩117,279 | ₩117,506 | -0.47% | 8.5천 |
|---|
| 2026.07.10 | ₩118,083 | ₩118,578 | ₩118,083 | ₩118,514 | +0.37% | 7.1천 |
|---|
| 2026.07.09 | ₩117,024 | ₩118,176 | ₩117,024 | ₩117,868 | +0.72% | 7.4천 |
|---|
| 2026.07.08 | ₩116,501 | ₩116,551 | ₩115,858 | ₩116,551 | +0.04% | 3.8천 |
|---|
| 2026.07.07 | ₩117,962 | ₩117,962 | ₩116,796 | ₩116,984 | -0.83% | 7.5천 |
|---|
| 2026.07.06 | ₩117,681 | ₩118,217 | ₩117,674 | ₩118,036 | +0.30% | 1.2만 |
|---|
| 2026.07.02 | ₩118,619 | ₩118,619 | ₩116,501 | ₩117,292 | -1.12% | 8.5천 |
|---|
| 2026.07.01 | ₩118,538 | ₩118,565 | ₩117,855 | ₩117,861 | -0.57% | 5.3천 |
|---|
| 2026.06.30 | ₩117,895 | ₩118,940 | ₩117,895 | ₩118,619 | +0.61% | 1.4만 |
|---|
| 2026.06.29 | ₩116,582 | ₩117,774 | ₩116,059 | ₩117,679 | +0.94% | 8.3천 |
|---|
| 2026.06.26 | ₩116,354 | ₩116,957 | ₩116,213 | ₩116,488 | +0.12% | 4.9천 |
|---|
| 2026.06.25 | ₩117,292 | ₩117,640 | ₩116,796 | ₩116,911 | -0.32% | 8.5천 |
|---|
| 2026.06.24 | ₩116,140 | ₩116,970 | ₩115,711 | ₩116,166 | +0.02% | 1.8만 |
|---|
| 2026.06.23 | ₩116,086 | ₩116,575 | ₩115,858 | ₩116,160 | +0.06% | 2.4천 |
|---|
| 2026.06.22 | ₩118,672 | ₩118,691 | ₩117,734 | ₩117,965 | -0.60% | 9.8천 |
|---|
| 2026.06.18 | ₩117,935 | ₩117,989 | ₩117,587 | ₩117,888 | -0.04% | 8천 |
|---|
| 2026.06.17 | ₩117,547 | ₩118,029 | ₩116,126 | ₩116,180 | -1.16% | 1.4만 |
|---|
| 2026.06.16 | ₩118,619 | ₩118,766 | ₩117,560 | ₩117,560 | -0.89% | 4.3천 |
|---|
| 2026.06.15 | ₩118,619 | ₩118,739 | ₩118,364 | ₩118,364 | -0.21% | 2.4만 |
|---|
| 2026.06.12 | ₩116,119 | ₩116,903 | ₩115,484 | ₩116,412 | +0.25% | 8.1천 |
|---|
| 2026.06.11 | ₩113,794 | ₩115,751 | ₩113,299 | ₩115,751 | +1.72% | 7.2천 |
|---|
| 2026.06.10 | ₩114,170 | ₩115,027 | ₩112,990 | ₩113,040 | -0.99% | 2.3만 |
|---|
| 2026.06.09 | ₩115,389 | ₩115,979 | ₩113,151 | ₩114,621 | -0.67% | 8.8천 |
|---|
| 2026.06.08 | ₩115,456 | ₩115,456 | ₩115,001 | ₩115,022 | -0.38% | 6.6천 |
|---|
| 2026.06.05 | ₩116,890 | ₩116,890 | ₩114,235 | ₩114,465 | -2.07% | 2.3만 |
|---|
| 2026.06.04 | ₩117,265 | ₩117,833 | ₩116,930 | ₩117,600 | +0.29% | 7.2천 |
|---|
| 2026.06.03 | ₩117,292 | ₩117,305 | ₩116,903 | ₩117,177 | -0.10% | 3.9천 |
|---|
| 2026.06.02 | ₩117,292 | ₩117,788 | ₩117,292 | ₩117,686 | +0.34% | 5.3천 |
|---|
| 2026.06.01 | ₩116,582 | ₩117,205 | ₩116,409 | ₩117,019 | +0.37% | 4.2천 |
|---|
| 2026.05.29 | ₩117,185 | ₩117,185 | ₩116,791 | ₩116,869 | -0.27% | 3.8천 |
|---|
| 2026.05.28 | ₩115,992 | ₩116,702 | ₩115,724 | ₩116,662 | +0.58% | 7.6천 |
|---|
| 2026.05.27 | ₩116,287 | ₩116,488 | ₩115,964 | ₩116,157 | -0.11% | 1.1만 |
|---|
| 2026.05.26 | ₩115,483 | ₩116,274 | ₩115,483 | ₩116,146 | +0.57% | 3.7만 |
|---|
| 2026.05.22 | ₩114,223 | ₩114,974 | ₩114,223 | ₩114,661 | +0.38% | 7.2천 |
|---|
| 2026.05.21 | ₩113,064 | ₩114,063 | ₩113,064 | ₩113,966 | +0.80% | 7.6천 |
|---|
| 2026.05.20 | ₩112,026 | ₩113,506 | ₩112,026 | ₩113,506 | +1.32% | 7.4천 |
|---|
| 2026.05.19 | ₩111,918 | ₩111,985 | ₩111,516 | ₩111,589 | -0.29% | 3.3천 |
|---|
| 2026.05.18 | ₩113,071 | ₩113,071 | ₩112,227 | ₩112,542 | -0.47% | 4.2천 |
|---|
| 2026.05.15 | ₩112,950 | ₩113,238 | ₩112,840 | ₩112,840 | -0.10% | 3.4천 |
|---|
| 2026.05.14 | ₩114,022 | ₩114,786 | ₩114,022 | ₩114,467 | +0.39% | 2.8천 |
|---|
| 2026.05.13 | ₩113,084 | ₩113,903 | ₩113,084 | ₩113,717 | +0.56% | 2.9천 |
|---|
| 2026.05.12 | ₩113,285 | ₩113,285 | ₩112,086 | ₩113,126 | -0.14% | 1.1만 |
|---|
| 2026.05.11 | ₩113,902 | ₩114,009 | ₩113,406 | ₩113,492 | -0.36% | 5.9천 |
|---|
| 2026.05.08 | ₩112,964 | ₩113,674 | ₩112,964 | ₩113,662 | +0.62% | 1.2만 |
|---|
| 2026.05.07 | ₩113,781 | ₩113,781 | ₩112,387 | ₩112,515 | -1.11% | 8.2천 |
|---|
| 2026.05.06 | ₩112,012 | ₩113,312 | ₩112,012 | ₩113,312 | +1.16% | 4.8천 |
|---|
| 2026.05.05 | ₩110,391 | ₩111,409 | ₩110,391 | ₩111,141 | +0.68% | 1.4만 |
|---|
| 2026.05.04 | ₩110,337 | ₩110,619 | ₩109,748 | ₩109,765 | -0.52% | 2.7만 |
|---|
| 2026.05.01 | ₩110,940 | ₩111,342 | ₩110,552 | ₩110,588 | -0.32% | 6.1천 |
|---|
| 2026.04.30 | ₩109,506 | ₩110,418 | ₩109,078 | ₩110,404 | +0.82% | 1.1만 |
|---|
| 2026.04.29 | ₩109,305 | ₩109,305 | ₩108,716 | ₩109,131 | -0.16% | 9.9천 |
|---|
| 2026.04.28 | ₩109,962 | ₩109,962 | ₩109,225 | ₩109,399 | -0.51% | 1.7천 |
|---|
| 2026.04.27 | ₩109,868 | ₩110,284 | ₩109,868 | ₩110,217 | +0.32% | 2.4만 |
|---|
| 2026.04.24 | ₩109,707 | ₩110,297 | ₩109,600 | ₩110,135 | +0.39% | 5.9천 |
|---|
| 2026.04.23 | ₩109,989 | ₩109,989 | ₩109,305 | ₩109,340 | -0.59% | 4.6천 |
|---|
| 2026.04.22 | ₩109,681 | ₩109,681 | ₩109,259 | ₩109,547 | -0.12% | 1.2만 |
|---|
| 2026.04.21 | ₩109,962 | ₩109,962 | ₩108,729 | ₩108,729 | -1.12% | 1.9천 |
|---|
| 2026.04.20 | ₩108,769 | ₩109,359 | ₩108,769 | ₩109,272 | +0.46% | 1.9만 |
|---|
| 2026.04.17 | ₩109,118 | ₩109,524 | ₩109,118 | ₩109,332 | +0.20% | 1.2만 |
|---|
| 2026.04.16 | ₩107,068 | ₩107,671 | ₩107,068 | ₩107,523 | +0.43% | 2.3만 |
|---|
| 2026.04.15 | ₩107,322 | ₩107,329 | ₩106,813 | ₩107,228 | -0.09% | 1만 |
|---|
| 2026.04.14 | ₩106,250 | ₩106,907 | ₩106,250 | ₩106,869 | +0.58% | 5.7천 |
|---|
| 2026.04.13 | ₩103,852 | ₩105,606 | ₩103,852 | ₩105,606 | +1.69% | 7.3천 |
|---|
| 2026.04.10 | ₩104,749 | ₩105,058 | ₩104,511 | ₩104,562 | -0.18% | 9.7천 |
|---|
| 2026.04.09 | ₩104,146 | ₩105,051 | ₩103,878 | ₩104,945 | +0.77% | 1.7만 |
|---|
| 2026.04.08 | ₩103,316 | ₩104,213 | ₩103,316 | ₩103,948 | +0.61% | 4.7천 |
|---|
| 2026.04.07 | ₩100,207 | ₩100,622 | ₩99,645 | ₩100,540 | +0.33% | 2.2만 |
|---|
| 2026.04.06 | ₩100,153 | ₩100,649 | ₩100,046 | ₩100,613 | +0.46% | 3.6만 |
|---|
| 2026.04.02 | ₩98,652 | ₩100,113 | ₩98,652 | ₩100,113 | +1.48% | 4.8천 |
|---|
| 2026.04.01 | ₩100,207 | ₩100,574 | ₩99,856 | ₩100,031 | -0.18% | 1.1만 |
|---|
| 2026.03.31 | ₩97,460 | ₩99,121 | ₩97,460 | ₩99,061 | +1.64% | 6천 |
|---|
| 2026.03.30 | ₩96,656 | ₩96,977 | ₩95,664 | ₩96,012 | -0.67% | 3.7만 |
|---|
| 2026.03.27 | ₩98,156 | ₩98,156 | ₩96,421 | ₩96,551 | -1.64% | 1.4만 |
|---|
| 2026.03.26 | ₩99,671 | ₩99,912 | ₩98,223 | ₩98,237 | -1.44% | 1.4만 |
|---|
| 2026.03.25 | ₩100,138 | ₩100,341 | ₩100,004 | ₩100,125 | -0.01% | 1만 |
|---|
| 2026.03.24 | ₩99,101 | ₩100,126 | ₩98,759 | ₩99,610 | +0.51% | 1.3만 |
|---|
| 2026.03.23 | ₩100,046 | ₩100,697 | ₩99,604 | ₩99,671 | -0.38% | 5.4천 |
|---|
| 2026.03.20 | ₩98,974 | ₩99,061 | ₩97,862 | ₩98,317 | -0.66% | 7.6천 |
|---|
| 2026.03.19 | ₩99,230 | ₩100,220 | ₩99,135 | ₩99,738 | +0.51% | 1.5만 |
|---|
| 2026.03.18 | ₩100,850 | ₩100,917 | ₩99,791 | ₩99,791 | -1.05% | 1.5만 |
|---|
| 2026.03.17 | ₩101,292 | ₩101,528 | ₩101,147 | ₩101,212 | -0.08% | 6.1천 |
|---|
| 2026.03.16 | ₩100,703 | ₩101,265 | ₩100,589 | ₩100,703 | 0.00% | 2.9만 |
|---|
| 2026.03.13 | ₩100,622 | ₩100,622 | ₩99,563 | ₩99,731 | -0.89% | 9.4천 |
|---|
| 2026.03.12 | ₩101,306 | ₩101,306 | ₩100,235 | ₩100,235 | -1.06% | 2.7만 |
|---|
| 2026.03.11 | ₩102,324 | ₩102,404 | ₩101,842 | ₩102,110 | -0.21% | 1.4만 |
|---|
| 2026.03.10 | ₩102,445 | ₩103,342 | ₩102,297 | ₩102,297 | -0.14% | 2.2만 |
|---|
| 2026.03.09 | ₩100,676 | ₩102,806 | ₩99,889 | ₩102,562 | +1.87% | 2.7만 |
|---|
| 2026.03.06 | ₩101,976 | ₩102,111 | ₩101,440 | ₩101,614 | -0.35% | 4.7만 |
|---|
| 2026.03.05 | ₩104,347 | ₩104,347 | ₩102,726 | ₩103,530 | -0.78% | 1.5만 |
|---|
| 2026.03.04 | ₩104,441 | ₩104,924 | ₩103,892 | ₩104,642 | +0.19% | 1.1만 |
|---|
| 2026.03.03 | ₩102,820 | ₩104,227 | ₩102,331 | ₩103,852 | +1.00% | 1.2만 |
|---|
| 2026.03.02 | ₩103,637 | ₩105,178 | ₩103,637 | ₩105,084 | +1.40% | 3.7만 |
|---|
| 2026.02.27 | ₩104,723 | ₩105,111 | ₩104,723 | ₩105,084 | +0.35% | 2.7천 |
|---|
| 2026.02.26 | ₩106,532 | ₩106,532 | ₩105,352 | ₩105,915 | -0.58% | 1.5만 |
|---|
| 2026.02.25 | ₩106,130 | ₩106,532 | ₩106,063 | ₩106,384 | +0.24% | 1.2만 |
|---|
| 2026.02.24 | ₩104,696 | ₩105,862 | ₩104,696 | ₩105,567 | +0.83% | 1.6만 |
|---|
| 2026.02.23 | ₩105,942 | ₩106,398 | ₩104,495 | ₩104,816 | -1.06% | 3.4만 |
|---|
| 2026.02.20 | ₩105,473 | ₩106,264 | ₩105,473 | ₩106,264 | +0.75% | 4.1만 |
|---|
| 2026.02.19 | ₩105,406 | ₩105,607 | ₩105,205 | ₩105,473 | +0.06% | 2.1만 |
|---|
| 2026.02.18 | ₩105,553 | ₩106,384 | ₩105,553 | ₩105,969 | +0.39% | 1.9만 |
|---|
| 2026.02.17 | ₩105,017 | ₩105,614 | ₩104,548 | ₩105,280 | +0.25% | 1.8만 |
|---|
| 2026.02.13 | ₩104,950 | ₩105,627 | ₩104,682 | ₩105,119 | +0.16% | 4.5천 |
|---|
| 2026.02.12 | ₩107,148 | ₩107,148 | ₩104,790 | ₩104,790 | -2.20% | 1.2만 |
|---|
| 2026.02.11 | ₩107,094 | ₩107,202 | ₩106,572 | ₩106,572 | -0.49% | 1.1만 |
|---|
| 2026.02.10 | ₩107,148 | ₩107,148 | ₩106,371 | ₩106,398 | -0.70% | 1.2만 |
|---|
| 2026.02.09 | ₩106,692 | ₩107,255 | ₩106,502 | ₩106,978 | +0.27% | 1.3만 |
|---|
| 2026.02.06 | ₩105,125 | ₩106,840 | ₩105,125 | ₩106,833 | +1.63% | 30.7만 |
|---|
| 2026.02.05 | ₩104,682 | ₩105,513 | ₩104,388 | ₩104,723 | +0.04% | 2.4만 |
|---|
| 2026.02.04 | ₩105,915 | ₩105,969 | ₩105,205 | ₩105,607 | -0.29% | 1.1만 |
|---|
| 2026.02.03 | ₩106,684 | ₩106,684 | ₩105,205 | ₩105,888 | -0.75% | 3.4만 |
|---|
| 2026.02.02 | ₩105,406 | ₩106,625 | ₩105,406 | ₩106,478 | +1.02% | 2.3만 |
|---|
| 2026.01.30 | ₩105,553 | ₩105,835 | ₩105,044 | ₩105,312 | -0.23% | 1.4만 |
|---|
| 2026.01.29 | ₩105,929 | ₩106,022 | ₩104,709 | ₩106,022 | +0.09% | 1만 |
|---|
| 2026.01.28 | ₩105,929 | ₩106,210 | ₩105,741 | ₩105,974 | +0.04% | 1.6만 |
|---|
| 2026.01.27 | ₩105,607 | ₩106,022 | ₩105,607 | ₩105,768 | +0.15% | 8.3천 |
|---|
| 2026.01.26 | ₩104,950 | ₩105,500 | ₩104,950 | ₩105,272 | +0.31% | 8.8천 |
|---|
| 2026.01.23 | ₩105,098 | ₩105,098 | ₩104,575 | ₩104,763 | -0.32% | 2.9만 |
|---|
| 2026.01.22 | ₩105,835 | ₩105,835 | ₩105,151 | ₩105,192 | -0.61% | 7.8천 |
|---|
| 2026.01.21 | ₩103,570 | ₩105,218 | ₩103,570 | ₩104,723 | +1.11% | 1.5만 |
|---|
| 2026.01.20 | ₩103,869 | ₩104,093 | ₩103,034 | ₩103,101 | -0.74% | 1만 |
|---|
| 2026.01.16 | ₩105,406 | ₩105,500 | ₩105,125 | ₩105,138 | -0.25% | 5.4천 |
|---|
| 2026.01.15 | ₩105,434 | ₩105,780 | ₩105,205 | ₩105,205 | -0.22% | 1.4만 |
|---|
| 2026.01.14 | ₩104,414 | ₩104,642 | ₩104,039 | ₩104,548 | +0.13% | 2만 |
|---|
| 2026.01.13 | ₩105,058 | ₩105,285 | ₩104,589 | ₩104,924 | -0.13% | 6.1만 |
|---|
| 2026.01.12 | ₩104,656 | ₩105,399 | ₩104,656 | ₩105,351 | +0.66% | 6.9천 |
|---|
| 2026.01.09 | ₩105,044 | ₩105,433 | ₩105,044 | ₩105,259 | +0.20% | 3천 |
|---|
| 2026.01.08 | ₩104,334 | ₩104,721 | ₩104,173 | ₩104,615 | +0.27% | 1.3만 |
|---|
| 2026.01.07 | ₩105,058 | ₩105,058 | ₩104,351 | ₩104,441 | -0.59% | 7.8천 |
|---|
| 2026.01.06 | ₩104,321 | ₩104,983 | ₩104,160 | ₩104,883 | +0.54% | 9.7천 |
|---|
| 2026.01.05 | ₩103,409 | ₩104,192 | ₩103,302 | ₩103,775 | +0.35% | 2.1만 |
|---|
| 2026.01.02 | ₩102,713 | ₩103,155 | ₩102,324 | ₩102,806 | +0.09% | 1.1만 |
|---|
| 2025.12.31 | ₩102,981 | ₩103,021 | ₩102,244 | ₩102,244 | -0.72% | 3.5천 |
|---|
| 2025.12.30 | ₩103,094 | ₩103,115 | ₩103,039 | ₩103,039 | -0.05% | 5.9천 |
|---|
| 2025.12.29 | ₩103,597 | ₩103,597 | ₩103,034 | ₩103,265 | -0.32% | 3.8천 |
|---|
| 2025.12.26 | ₩103,677 | ₩103,704 | ₩103,584 | ₩103,679 | +0.00% | 4.3천 |
|---|
| 2025.12.24 | ₩103,115 | ₩103,758 | ₩103,115 | ₩103,584 | +0.45% | 2.5천 |
|---|
| 2025.12.23 | ₩102,753 | ₩103,289 | ₩102,753 | ₩103,204 | +0.44% | 1.4만 |
|---|
| 2025.12.22 | ₩102,914 | ₩103,061 | ₩102,686 | ₩103,021 | +0.10% | 1.3만 |
|---|
| 2025.12.19 | ₩102,110 | ₩102,418 | ₩102,110 | ₩102,418 | +0.30% | 9천 |
|---|
| 2025.12.18 | ₩101,909 | ₩102,103 | ₩101,406 | ₩101,587 | -0.32% | 1.4만 |
|---|
| 2025.12.17 | ₩101,976 | ₩101,976 | ₩100,751 | ₩100,751 | -1.20% | 8.5천 |
|---|
| 2025.12.16 | ₩101,775 | ₩101,843 | ₩101,319 | ₩101,843 | +0.07% | 3.5천 |
|---|
| 2025.12.15 | ₩102,820 | ₩102,820 | ₩102,391 | ₩102,471 | -0.34% | 4.9천 |
|---|
| 2025.12.12 | ₩103,744 | ₩103,744 | ₩102,632 | ₩102,632 | -1.07% | 5.2천 |
|---|
| 2025.12.11 | ₩102,847 | ₩103,785 | ₩102,847 | ₩103,704 | +0.83% | 2.3천 |
|---|
| 2025.12.10 | ₩102,190 | ₩103,278 | ₩102,190 | ₩103,278 | +1.06% | 3.5천 |
|---|
| 2025.12.09 | ₩102,351 | ₩102,351 | ₩102,013 | ₩102,013 | -0.33% | 6.6천 |
|---|
| 2025.12.08 | ₩102,565 | ₩102,565 | ₩101,895 | ₩101,989 | -0.56% | 1.9만 |
|---|
| 2025.12.05 | ₩102,136 | ₩102,721 | ₩102,123 | ₩102,340 | +0.20% | 6.9천 |
|---|
| 2025.12.04 | ₩102,069 | ₩102,179 | ₩101,848 | ₩101,949 | -0.12% | 8.8천 |
|---|
| 2025.12.03 | ₩101,667 | ₩102,022 | ₩101,480 | ₩101,988 | +0.32% | 1.6만 |
|---|
| 2025.12.02 | ₩101,614 | ₩101,614 | ₩101,332 | ₩101,448 | -0.16% | 3.7천 |
|---|
| 2025.12.01 | ₩101,091 | ₩101,553 | ₩101,091 | ₩101,134 | +0.04% | 1.1만 |
|---|
| 2025.11.28 | ₩101,373 | ₩101,561 | ₩101,359 | ₩101,561 | +0.19% | 2천 |
|---|
| 2025.11.26 | ₩100,743 | ₩101,507 | ₩100,743 | ₩101,184 | +0.44% | 1.1만 |
|---|
| 2025.11.25 | ₩99,470 | ₩100,577 | ₩99,470 | ₩100,499 | +1.03% | 1.7만 |
|---|
| 2025.11.24 | ₩98,116 | ₩99,219 | ₩98,116 | ₩99,027 | +0.93% | 4.7천 |
|---|
| 2025.11.21 | ₩96,441 | ₩98,143 | ₩96,441 | ₩97,677 | +1.28% | 7.9천 |
|---|
| 2025.11.20 | ₩99,007 | ₩99,108 | ₩96,212 | ₩96,212 | -2.82% | 1.1만 |
|---|
| 2025.11.19 | ₩98,317 | ₩98,317 | ₩97,433 | ₩97,624 | -0.70% | 9.4천 |
|---|
| 2025.11.18 | ₩97,272 | ₩97,768 | ₩96,749 | ₩97,347 | +0.08% | 4천 |
|---|
| 2025.11.17 | ₩97,713 | ₩97,821 | ₩97,419 | ₩97,775 | +0.06% | 3.7천 |
|---|
| 2025.11.14 | ₩98,237 | ₩99,510 | ₩98,237 | ₩99,027 | +0.80% | 3.6천 |
|---|
| 2025.11.13 | ₩100,542 | ₩100,622 | ₩99,214 | ₩99,257 | -1.28% | 6.7천 |
|---|
| 2025.11.12 | ₩101,051 | ₩101,239 | ₩100,882 | ₩100,938 | -0.11% | 1.2만 |
|---|
| 2025.11.11 | ₩100,239 | ₩100,753 | ₩100,153 | ₩100,622 | +0.38% | 6.8천 |
|---|
| 2025.11.10 | ₩100,146 | ₩100,555 | ₩99,724 | ₩100,432 | +0.29% | 9.6천 |
|---|
| 2025.11.07 | ₩98,156 | ₩99,070 | ₩97,996 | ₩99,070 | +0.93% | 1.2만 |
|---|
| 2025.11.06 | ₩99,604 | ₩99,604 | ₩98,869 | ₩98,920 | -0.69% | 9.6천 |
|---|
| 2025.11.05 | ₩99,269 | ₩100,372 | ₩99,269 | ₩100,078 | +0.82% | 9.4천 |
|---|
| 2025.11.04 | ₩99,322 | ₩99,868 | ₩99,293 | ₩99,293 | -0.03% | 1.9만 |
|---|
| 2025.11.03 | ₩100,528 | ₩100,528 | ₩100,006 | ₩100,164 | -0.36% | 4.1천 |
|---|
| 2025.10.31 | ₩100,729 | ₩100,729 | ₩99,791 | ₩100,291 | -0.44% | 1.1만 |
|---|
| 2025.10.30 | ₩100,847 | ₩100,890 | ₩100,074 | ₩100,074 | -0.77% | 1.5만 |
|---|
| 2025.10.29 | ₩101,288 | ₩101,547 | ₩100,569 | ₩100,906 | -0.38% | 1.2만 |
|---|
| 2025.10.28 | ₩101,319 | ₩101,346 | ₩101,064 | ₩101,166 | -0.15% | 1.2만 |
|---|
| 2025.10.27 | ₩100,877 | ₩101,105 | ₩100,756 | ₩101,052 | +0.17% | 1만 |
|---|
| 2025.10.24 | ₩100,220 | ₩100,242 | ₩99,992 | ₩100,089 | -0.13% | 1.2만 |
|---|
| 2025.10.23 | ₩98,867 | ₩99,389 | ₩98,867 | ₩99,152 | +0.29% | 4.2천 |
|---|
| 2025.10.22 | ₩99,202 | ₩99,202 | ₩98,143 | ₩98,688 | -0.52% | 5.3만 |
|---|
| 2025.10.21 | ₩99,657 | ₩99,671 | ₩99,412 | ₩99,511 | -0.15% | 3.9천 |
|---|
| 2025.10.20 | ₩98,625 | ₩99,271 | ₩98,625 | ₩99,188 | +0.57% | 3.3만 |
|---|
| 2025.10.17 | ₩97,808 | ₩98,170 | ₩97,235 | ₩98,033 | +0.23% | 3.3만 |
|---|
| 2025.10.16 | ₩98,733 | ₩98,733 | ₩97,366 | ₩97,511 | -1.24% | 2.3천 |
|---|
| 2025.10.15 | ₩98,786 | ₩99,159 | ₩98,335 | ₩98,335 | -0.46% | 3.2천 |
|---|
| 2025.10.14 | ₩96,589 | ₩98,478 | ₩96,589 | ₩97,949 | +1.41% | 1.5만 |
|---|
| 2025.10.13 | ₩97,406 | ₩97,701 | ₩97,406 | ₩97,651 | +0.25% | 8.7천 |
|---|
| 2025.10.10 | ₩98,960 | ₩99,322 | ₩96,106 | ₩96,106 | -2.88% | 9.5천 |
|---|