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 | ₩119,720 | ₩119,877 | ₩119,340 | ₩119,639 | -0.07% | 5.3천 |
| 2026.10.08 | ₩119,277 | ₩119,365 | ₩119,157 | ₩119,358 | +0.07% | 1.8만 |
| 2026.10.07 | ₩119,264 | ₩119,854 | ₩119,264 | ₩119,681 | +0.35% | 2.4만 |
| 2026.10.06 | ₩120,324 | ₩120,538 | ₩120,176 | ₩120,310 | -0.01% | 2.6만 |
| 2026.10.05 | ₩119,559 | ₩120,082 | ₩119,237 | ₩119,736 | +0.15% | 1.8만 |
| 2026.10.02 | ₩119,505 | ₩119,666 | ₩118,929 | ₩119,249 | -0.21% | 1.7만 |
| 2026.10.01 | ₩118,164 | ₩118,580 | ₩117,574 | ₩118,513 | +0.30% | 3.8만 |
| 2026.09.30 | ₩119,009 | ₩119,023 | ₩118,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,043 |
| -0.81% |
| 1.6만 |
| 2026.09.29 | ₩118,837 | ₩118,915 | ₩118,124 | ₩118,483 | -0.30% | 8.4천 |
|---|
| 2026.09.28 | ₩118,768 | ₩118,982 | ₩118,399 | ₩118,631 | -0.12% | 6.3천 |
|---|
| 2026.09.25 | ₩119,090 | ₩119,680 | ₩118,875 | ₩119,639 | +0.46% | 1.4만 |
|---|
| 2026.09.24 | ₩118,486 | ₩118,862 | ₩118,178 | ₩118,848 | +0.31% | 4.6천 |
|---|
| 2026.09.23 | ₩119,197 | ₩119,249 | ₩118,915 | ₩118,996 | -0.17% | 4.8천 |
|---|
| 2026.09.22 | ₩120,283 | ₩120,283 | ₩119,733 | ₩120,015 | -0.22% | 6.8천 |
|---|
| 2026.09.21 | ₩118,620 | ₩120,109 | ₩118,620 | ₩119,937 | +1.11% | 5.2천 |
|---|
| 2026.09.18 | ₩117,799 | ₩118,124 | ₩117,601 | ₩118,073 | +0.23% | 6.7천 |
|---|
| 2026.09.17 | ₩117,936 | ₩118,082 | ₩117,574 | ₩117,998 | +0.05% | 4만 |
|---|
| 2026.09.16 | ₩117,869 | ₩117,962 | ₩116,702 | ₩116,702 | -0.99% | 3.1천 |
|---|
| 2026.09.15 | ₩117,574 | ₩117,574 | ₩117,267 | ₩117,350 | -0.19% | 7천 |
|---|
| 2026.09.14 | ₩117,950 | ₩118,432 | ₩117,950 | ₩118,169 | +0.19% | 1만 |
|---|
| 2026.09.11 | ₩118,835 | ₩118,982 | ₩118,754 | ₩118,788 | -0.04% | 3.2천 |
|---|
| 2026.09.10 | ₩117,976 | ₩118,097 | ₩117,621 | ₩117,789 | -0.16% | 2.1만 |
|---|
| 2026.09.09 | ₩118,821 | ₩118,821 | ₩118,481 | ₩118,499 | -0.27% | 3.4천 |
|---|
| 2026.09.08 | ₩119,800 | ₩119,800 | ₩119,208 | ₩119,208 | -0.49% | 3.3천 |
|---|
| 2026.09.04 | ₩120,055 | ₩120,578 | ₩120,055 | ₩120,486 | +0.36% | 6.6천 |
|---|
| 2026.09.03 | ₩119,639 | ₩120,243 | ₩119,639 | ₩120,243 | +0.50% | 5.7천 |
|---|
| 2026.09.02 | ₩118,600 | ₩119,143 | ₩118,593 | ₩119,016 | +0.35% | 1.6만 |
|---|
| 2026.09.01 | ₩118,419 | ₩118,419 | ₩117,936 | ₩118,174 | -0.21% | 1.3만 |
|---|
| 2026.08.31 | ₩119,465 | ₩119,465 | ₩118,942 | ₩119,197 | -0.22% | 8.6천 |
|---|
| 2026.08.28 | ₩120,270 | ₩120,592 | ₩119,774 | ₩119,881 | -0.32% | 1.1만 |
|---|
| 2026.08.27 | ₩119,787 | ₩120,322 | ₩119,787 | ₩120,238 | +0.38% | 1.1만 |
|---|
| 2026.08.26 | ₩120,015 | ₩120,122 | ₩119,666 | ₩119,955 | -0.05% | 6.3천 |
|---|
| 2026.08.25 | ₩119,774 | ₩119,830 | ₩119,461 | ₩119,830 | +0.05% | 3.1천 |
|---|
| 2026.08.24 | ₩119,532 | ₩119,532 | ₩119,452 | ₩119,479 | -0.04% | 6.9천 |
|---|
| 2026.08.21 | ₩119,512 | ₩119,827 | ₩119,425 | ₩119,740 | +0.19% | 1.9만 |
|---|
| 2026.08.20 | ₩119,680 | ₩119,747 | ₩119,090 | ₩119,090 | -0.49% | 8.4천 |
|---|
| 2026.08.19 | ₩120,525 | ₩120,605 | ₩120,098 | ₩120,098 | -0.35% | 4.4천 |
|---|
| 2026.08.18 | ₩120,900 | ₩120,900 | ₩120,160 | ₩120,160 | -0.61% | 9.7천 |
|---|
| 2026.08.17 | ₩122,201 | ₩122,201 | ₩121,476 | ₩121,476 | -0.59% | 1.8만 |
|---|
| 2026.08.14 | ₩122,282 | ₩122,282 | ₩121,745 | ₩121,895 | -0.32% | 4.7천 |
|---|
| 2026.08.13 | ₩121,651 | ₩122,282 | ₩121,651 | ₩122,032 | +0.31% | 3.8천 |
|---|
| 2026.08.12 | ₩121,423 | ₩121,423 | ₩121,088 | ₩121,112 | -0.26% | 3.9천 |
|---|
| 2026.08.11 | ₩120,766 | ₩120,833 | ₩120,692 | ₩120,692 | -0.06% | 4.3천 |
|---|
| 2026.08.10 | ₩121,075 | ₩121,262 | ₩120,806 | ₩120,806 | -0.22% | 6.5천 |
|---|
| 2026.08.07 | ₩121,222 | ₩121,329 | ₩121,061 | ₩121,256 | +0.03% | 3.5천 |
|---|
| 2026.08.06 | ₩121,169 | ₩121,169 | ₩120,588 | ₩120,588 | -0.48% | 1.1만 |
|---|
| 2026.08.05 | ₩122,107 | ₩122,107 | ₩121,021 | ₩121,055 | -0.86% | 5.1천 |
|---|
| 2026.08.04 | ₩119,586 | ₩121,464 | ₩119,559 | ₩121,230 | +1.38% | 8천 |
|---|
| 2026.08.03 | ₩117,654 | ₩118,982 | ₩117,654 | ₩118,926 | +1.08% | 7.4천 |
|---|
| 2026.07.31 | ₩117,440 | ₩117,440 | ₩116,514 | ₩117,212 | -0.19% | 5.8천 |
|---|
| 2026.07.30 | ₩116,085 | ₩116,729 | ₩115,850 | ₩116,702 | +0.53% | 1.5만 |
|---|
| 2026.07.29 | ₩116,407 | ₩116,575 | ₩114,449 | ₩114,449 | -1.68% | 3.3만 |
|---|
| 2026.07.28 | ₩116,421 | ₩116,808 | ₩115,857 | ₩116,709 | +0.25% | 3.9천 |
|---|
| 2026.07.27 | ₩117,628 | ₩117,708 | ₩115,991 | ₩116,608 | -0.87% | 9천 |
|---|
| 2026.07.24 | ₩116,398 | ₩116,907 | ₩116,072 | ₩116,262 | -0.12% | 3.3천 |
|---|
| 2026.07.23 | ₩116,877 | ₩116,877 | ₩115,991 | ₩116,262 | -0.53% | 7.6천 |
|---|
| 2026.07.22 | ₩117,641 | ₩117,842 | ₩117,594 | ₩117,616 | -0.02% | 2.2천 |
|---|
| 2026.07.21 | ₩117,748 | ₩117,923 | ₩117,158 | ₩117,923 | +0.15% | 1.2만 |
|---|
| 2026.07.20 | ₩117,333 | ₩117,789 | ₩116,441 | ₩116,514 | -0.70% | 1.2만 |
|---|
| 2026.07.17 | ₩116,742 | ₩117,353 | ₩116,742 | ₩116,941 | +0.17% | 2.8천 |
|---|
| 2026.07.16 | ₩118,617 | ₩118,617 | ₩117,671 | ₩118,110 | -0.43% | 5.9천 |
|---|
| 2026.07.15 | ₩118,271 | ₩118,647 | ₩118,231 | ₩118,473 | +0.17% | 8.2천 |
|---|
| 2026.07.14 | ₩117,909 | ₩118,338 | ₩117,858 | ₩118,255 | +0.29% | 7.3천 |
|---|
| 2026.07.13 | ₩118,164 | ₩118,325 | ₩117,386 | ₩117,614 | -0.47% | 8.5천 |
|---|
| 2026.07.10 | ₩118,191 | ₩118,687 | ₩118,191 | ₩118,623 | +0.37% | 7.1천 |
|---|
| 2026.07.09 | ₩117,131 | ₩118,285 | ₩117,131 | ₩117,976 | +0.72% | 7.4천 |
|---|
| 2026.07.08 | ₩116,608 | ₩116,658 | ₩115,964 | ₩116,658 | +0.04% | 3.8천 |
|---|
| 2026.07.07 | ₩118,070 | ₩118,070 | ₩116,903 | ₩117,091 | -0.83% | 7.5천 |
|---|
| 2026.07.06 | ₩117,789 | ₩118,325 | ₩117,782 | ₩118,144 | +0.30% | 1.2만 |
|---|
| 2026.07.02 | ₩118,727 | ₩118,727 | ₩116,608 | ₩117,400 | -1.12% | 8.5천 |
|---|
| 2026.07.01 | ₩118,647 | ₩118,674 | ₩117,963 | ₩117,970 | -0.57% | 5.3천 |
|---|
| 2026.06.30 | ₩118,003 | ₩119,049 | ₩118,003 | ₩118,727 | +0.61% | 1.4만 |
|---|
| 2026.06.29 | ₩116,689 | ₩117,882 | ₩116,166 | ₩117,787 | +0.94% | 8.3천 |
|---|
| 2026.06.26 | ₩116,461 | ₩117,064 | ₩116,320 | ₩116,595 | +0.12% | 4.9천 |
|---|
| 2026.06.25 | ₩117,400 | ₩117,748 | ₩116,903 | ₩117,019 | -0.32% | 8.5천 |
|---|
| 2026.06.24 | ₩116,246 | ₩117,078 | ₩115,817 | ₩116,273 | +0.02% | 1.8만 |
|---|
| 2026.06.23 | ₩116,192 | ₩116,682 | ₩115,964 | ₩116,266 | +0.06% | 2.4천 |
|---|
| 2026.06.22 | ₩118,781 | ₩118,800 | ₩117,842 | ₩118,073 | -0.60% | 9.8천 |
|---|
| 2026.06.18 | ₩118,043 | ₩118,097 | ₩117,695 | ₩117,996 | -0.04% | 8천 |
|---|
| 2026.06.17 | ₩117,654 | ₩118,137 | ₩116,233 | ₩116,286 | -1.16% | 1.4만 |
|---|
| 2026.06.16 | ₩118,727 | ₩118,875 | ₩117,668 | ₩117,668 | -0.89% | 4.3천 |
|---|
| 2026.06.15 | ₩118,727 | ₩118,848 | ₩118,473 | ₩118,473 | -0.21% | 2.4만 |
|---|
| 2026.06.12 | ₩116,226 | ₩117,011 | ₩115,590 | ₩116,518 | +0.25% | 8.1천 |
|---|
| 2026.06.11 | ₩113,899 | ₩115,857 | ₩113,403 | ₩115,857 | +1.72% | 7.2천 |
|---|
| 2026.06.10 | ₩114,274 | ₩115,133 | ₩113,094 | ₩113,144 | -0.99% | 2.3만 |
|---|
| 2026.06.09 | ₩115,495 | ₩116,085 | ₩113,255 | ₩114,727 | -0.67% | 8.8천 |
|---|
| 2026.06.08 | ₩115,562 | ₩115,562 | ₩115,106 | ₩115,128 | -0.38% | 6.6천 |
|---|
| 2026.06.05 | ₩116,997 | ₩116,997 | ₩114,340 | ₩114,570 | -2.07% | 2.3만 |
|---|
| 2026.06.04 | ₩117,373 | ₩117,941 | ₩117,037 | ₩117,708 | +0.29% | 7.2천 |
|---|
| 2026.06.03 | ₩117,400 | ₩117,413 | ₩117,011 | ₩117,284 | -0.10% | 3.9천 |
|---|
| 2026.06.02 | ₩117,400 | ₩117,896 | ₩117,400 | ₩117,794 | +0.34% | 5.3천 |
|---|
| 2026.06.01 | ₩116,689 | ₩117,312 | ₩116,516 | ₩117,126 | +0.37% | 4.2천 |
|---|
| 2026.05.29 | ₩117,292 | ₩117,292 | ₩116,898 | ₩116,976 | -0.27% | 3.8천 |
|---|
| 2026.05.28 | ₩116,099 | ₩116,809 | ₩115,830 | ₩116,769 | +0.58% | 7.6천 |
|---|
| 2026.05.27 | ₩116,394 | ₩116,595 | ₩116,070 | ₩116,264 | -0.11% | 1.1만 |
|---|
| 2026.05.26 | ₩115,589 | ₩116,380 | ₩115,589 | ₩116,253 | +0.57% | 3.7만 |
|---|
| 2026.05.22 | ₩114,328 | ₩115,079 | ₩114,328 | ₩114,767 | +0.38% | 7.2천 |
|---|
| 2026.05.21 | ₩113,168 | ₩114,167 | ₩113,168 | ₩114,071 | +0.80% | 7.6천 |
|---|
| 2026.05.20 | ₩112,128 | ₩113,611 | ₩112,128 | ₩113,611 | +1.32% | 7.4천 |
|---|
| 2026.05.19 | ₩112,021 | ₩112,088 | ₩111,619 | ₩111,691 | -0.29% | 3.3천 |
|---|
| 2026.05.18 | ₩113,175 | ₩113,175 | ₩112,330 | ₩112,645 | -0.47% | 4.2천 |
|---|
| 2026.05.15 | ₩113,054 | ₩113,342 | ₩112,944 | ₩112,944 | -0.10% | 3.4천 |
|---|
| 2026.05.14 | ₩114,127 | ₩114,891 | ₩114,127 | ₩114,572 | +0.39% | 2.8천 |
|---|
| 2026.05.13 | ₩113,188 | ₩114,008 | ₩113,188 | ₩113,821 | +0.56% | 2.9천 |
|---|
| 2026.05.12 | ₩113,389 | ₩113,389 | ₩112,189 | ₩113,230 | -0.14% | 1.1만 |
|---|
| 2026.05.11 | ₩114,006 | ₩114,114 | ₩113,510 | ₩113,596 | -0.36% | 5.9천 |
|---|
| 2026.05.08 | ₩113,067 | ₩113,778 | ₩113,067 | ₩113,766 | +0.62% | 1.2만 |
|---|
| 2026.05.07 | ₩113,886 | ₩113,886 | ₩112,491 | ₩112,618 | -1.11% | 8.2천 |
|---|
| 2026.05.06 | ₩112,115 | ₩113,416 | ₩112,115 | ₩113,416 | +1.16% | 4.8천 |
|---|
| 2026.05.05 | ₩110,492 | ₩111,512 | ₩110,492 | ₩111,243 | +0.68% | 1.4만 |
|---|
| 2026.05.04 | ₩110,439 | ₩110,720 | ₩109,848 | ₩109,866 | -0.52% | 2.7만 |
|---|
| 2026.05.01 | ₩111,042 | ₩111,444 | ₩110,653 | ₩110,689 | -0.32% | 6.1천 |
|---|
| 2026.04.30 | ₩109,607 | ₩110,519 | ₩109,178 | ₩110,506 | +0.82% | 1.1만 |
|---|
| 2026.04.29 | ₩109,406 | ₩109,406 | ₩108,816 | ₩109,231 | -0.16% | 9.9천 |
|---|
| 2026.04.28 | ₩110,063 | ₩110,063 | ₩109,325 | ₩109,500 | -0.51% | 1.7천 |
|---|
| 2026.04.27 | ₩109,969 | ₩110,385 | ₩109,969 | ₩110,318 | +0.32% | 2.4만 |
|---|
| 2026.04.24 | ₩109,808 | ₩110,398 | ₩109,701 | ₩110,236 | +0.39% | 5.9천 |
|---|
| 2026.04.23 | ₩110,090 | ₩110,090 | ₩109,406 | ₩109,441 | -0.59% | 4.6천 |
|---|
| 2026.04.22 | ₩109,781 | ₩109,781 | ₩109,359 | ₩109,647 | -0.12% | 1.2만 |
|---|
| 2026.04.21 | ₩110,063 | ₩110,063 | ₩108,829 | ₩108,829 | -1.12% | 1.9천 |
|---|
| 2026.04.20 | ₩108,869 | ₩109,459 | ₩108,869 | ₩109,372 | +0.46% | 1.9만 |
|---|
| 2026.04.17 | ₩109,218 | ₩109,624 | ₩109,218 | ₩109,433 | +0.20% | 1.2만 |
|---|
| 2026.04.16 | ₩107,166 | ₩107,769 | ₩107,166 | ₩107,622 | +0.43% | 2.3만 |
|---|
| 2026.04.15 | ₩107,421 | ₩107,427 | ₩106,911 | ₩107,327 | -0.09% | 1만 |
|---|
| 2026.04.14 | ₩106,348 | ₩107,005 | ₩106,348 | ₩106,967 | +0.58% | 5.7천 |
|---|
| 2026.04.13 | ₩103,947 | ₩105,703 | ₩103,947 | ₩105,703 | +1.69% | 7.3천 |
|---|
| 2026.04.10 | ₩104,846 | ₩105,154 | ₩104,607 | ₩104,658 | -0.18% | 9.7천 |
|---|
| 2026.04.09 | ₩104,242 | ₩105,147 | ₩103,974 | ₩105,041 | +0.77% | 1.7만 |
|---|
| 2026.04.08 | ₩103,410 | ₩104,309 | ₩103,410 | ₩104,043 | +0.61% | 4.7천 |
|---|
| 2026.04.07 | ₩100,299 | ₩100,714 | ₩99,737 | ₩100,633 | +0.33% | 2.2만 |
|---|
| 2026.04.06 | ₩100,245 | ₩100,741 | ₩100,138 | ₩100,705 | +0.46% | 3.6만 |
|---|
| 2026.04.02 | ₩98,743 | ₩100,205 | ₩98,743 | ₩100,205 | +1.48% | 4.8천 |
|---|
| 2026.04.01 | ₩100,299 | ₩100,666 | ₩99,947 | ₩100,123 | -0.18% | 1.1만 |
|---|
| 2026.03.31 | ₩97,549 | ₩99,212 | ₩97,549 | ₩99,152 | +1.64% | 6천 |
|---|
| 2026.03.30 | ₩96,744 | ₩97,066 | ₩95,752 | ₩96,101 | -0.67% | 3.7만 |
|---|
| 2026.03.27 | ₩98,247 | ₩98,247 | ₩96,510 | ₩96,640 | -1.64% | 1.4만 |
|---|
| 2026.03.26 | ₩99,762 | ₩100,004 | ₩98,314 | ₩98,327 | -1.44% | 1.4만 |
|---|
| 2026.03.25 | ₩100,230 | ₩100,433 | ₩100,096 | ₩100,217 | -0.01% | 1만 |
|---|
| 2026.03.24 | ₩99,192 | ₩100,218 | ₩98,850 | ₩99,702 | +0.51% | 1.3만 |
|---|
| 2026.03.23 | ₩100,138 | ₩100,790 | ₩99,695 | ₩99,762 | -0.38% | 5.4천 |
|---|
| 2026.03.20 | ₩99,065 | ₩99,152 | ₩97,951 | ₩98,408 | -0.66% | 7.6천 |
|---|
| 2026.03.19 | ₩99,321 | ₩100,312 | ₩99,226 | ₩99,829 | +0.51% | 1.5만 |
|---|
| 2026.03.18 | ₩100,942 | ₩101,010 | ₩99,883 | ₩99,883 | -1.05% | 1.5만 |
|---|
| 2026.03.17 | ₩101,385 | ₩101,621 | ₩101,240 | ₩101,305 | -0.08% | 6.1천 |
|---|
| 2026.03.16 | ₩100,795 | ₩101,358 | ₩100,681 | ₩100,795 | 0.00% | 2.9만 |
|---|
| 2026.03.13 | ₩100,714 | ₩100,714 | ₩99,655 | ₩99,823 | -0.89% | 9.4천 |
|---|
| 2026.03.12 | ₩101,398 | ₩101,398 | ₩100,327 | ₩100,327 | -1.06% | 2.7만 |
|---|
| 2026.03.11 | ₩102,418 | ₩102,498 | ₩101,935 | ₩102,203 | -0.21% | 1.4만 |
|---|
| 2026.03.10 | ₩102,539 | ₩103,437 | ₩102,391 | ₩102,391 | -0.14% | 2.2만 |
|---|
| 2026.03.09 | ₩100,768 | ₩102,901 | ₩99,981 | ₩102,657 | +1.87% | 2.7만 |
|---|
| 2026.03.06 | ₩102,069 | ₩102,205 | ₩101,533 | ₩101,707 | -0.35% | 4.7만 |
|---|
| 2026.03.05 | ₩104,443 | ₩104,443 | ₩102,820 | ₩103,625 | -0.78% | 1.5만 |
|---|
| 2026.03.04 | ₩104,537 | ₩105,020 | ₩103,987 | ₩104,738 | +0.19% | 1.1만 |
|---|
| 2026.03.03 | ₩102,914 | ₩104,322 | ₩102,425 | ₩103,947 | +1.00% | 1.2만 |
|---|
| 2026.03.02 | ₩103,732 | ₩105,275 | ₩103,732 | ₩105,181 | +1.40% | 3.7만 |
|---|
| 2026.02.27 | ₩104,819 | ₩105,208 | ₩104,819 | ₩105,181 | +0.35% | 2.7천 |
|---|
| 2026.02.26 | ₩106,629 | ₩106,629 | ₩105,449 | ₩106,012 | -0.58% | 1.5만 |
|---|
| 2026.02.25 | ₩106,227 | ₩106,629 | ₩106,160 | ₩106,482 | +0.24% | 1.2만 |
|---|
| 2026.02.24 | ₩104,792 | ₩105,959 | ₩104,792 | ₩105,664 | +0.83% | 1.6만 |
|---|
| 2026.02.23 | ₩106,039 | ₩106,495 | ₩104,591 | ₩104,913 | -1.06% | 3.4만 |
|---|
| 2026.02.20 | ₩105,570 | ₩106,361 | ₩105,570 | ₩106,361 | +0.75% | 4.1만 |
|---|
| 2026.02.19 | ₩105,503 | ₩105,704 | ₩105,302 | ₩105,570 | +0.06% | 2.1만 |
|---|
| 2026.02.18 | ₩105,650 | ₩106,482 | ₩105,650 | ₩106,066 | +0.39% | 1.9만 |
|---|
| 2026.02.17 | ₩105,114 | ₩105,711 | ₩104,644 | ₩105,377 | +0.25% | 1.8만 |
|---|
| 2026.02.13 | ₩105,047 | ₩105,724 | ₩104,778 | ₩105,216 | +0.16% | 4.5천 |
|---|
| 2026.02.12 | ₩107,246 | ₩107,246 | ₩104,886 | ₩104,886 | -2.20% | 1.2만 |
|---|
| 2026.02.11 | ₩107,193 | ₩107,300 | ₩106,670 | ₩106,670 | -0.49% | 1.1만 |
|---|
| 2026.02.10 | ₩107,246 | ₩107,246 | ₩106,468 | ₩106,495 | -0.70% | 1.2만 |
|---|
| 2026.02.09 | ₩106,790 | ₩107,354 | ₩106,600 | ₩107,076 | +0.27% | 1.3만 |
|---|
| 2026.02.06 | ₩105,221 | ₩106,938 | ₩105,221 | ₩106,931 | +1.63% | 30.7만 |
|---|
| 2026.02.05 | ₩104,778 | ₩105,610 | ₩104,483 | ₩104,819 | +0.04% | 2.4만 |
|---|
| 2026.02.04 | ₩106,012 | ₩106,066 | ₩105,302 | ₩105,704 | -0.29% | 1.1만 |
|---|
| 2026.02.03 | ₩106,782 | ₩106,782 | ₩105,302 | ₩105,986 | -0.75% | 3.4만 |
|---|
| 2026.02.02 | ₩105,503 | ₩106,723 | ₩105,503 | ₩106,576 | +1.02% | 2.3만 |
|---|
| 2026.01.30 | ₩105,650 | ₩105,932 | ₩105,141 | ₩105,409 | -0.23% | 1.4만 |
|---|
| 2026.01.29 | ₩106,026 | ₩106,120 | ₩104,805 | ₩106,120 | +0.09% | 1만 |
|---|
| 2026.01.28 | ₩106,026 | ₩106,307 | ₩105,838 | ₩106,071 | +0.04% | 1.6만 |
|---|
| 2026.01.27 | ₩105,704 | ₩106,120 | ₩105,704 | ₩105,865 | +0.15% | 8.3천 |
|---|
| 2026.01.26 | ₩105,047 | ₩105,597 | ₩105,047 | ₩105,369 | +0.31% | 8.8천 |
|---|
| 2026.01.23 | ₩105,194 | ₩105,194 | ₩104,671 | ₩104,859 | -0.32% | 2.9만 |
|---|
| 2026.01.22 | ₩105,932 | ₩105,932 | ₩105,248 | ₩105,288 | -0.61% | 7.8천 |
|---|
| 2026.01.21 | ₩103,665 | ₩105,315 | ₩103,665 | ₩104,819 | +1.11% | 1.5만 |
|---|
| 2026.01.20 | ₩103,964 | ₩104,188 | ₩103,129 | ₩103,196 | -0.74% | 1만 |
|---|
| 2026.01.16 | ₩105,503 | ₩105,597 | ₩105,221 | ₩105,234 | -0.25% | 5.4천 |
|---|
| 2026.01.15 | ₩105,531 | ₩105,877 | ₩105,302 | ₩105,302 | -0.22% | 1.4만 |
|---|
| 2026.01.14 | ₩104,510 | ₩104,738 | ₩104,135 | ₩104,644 | +0.13% | 2만 |
|---|
| 2026.01.13 | ₩105,154 | ₩105,382 | ₩104,685 | ₩105,020 | -0.13% | 6.1만 |
|---|
| 2026.01.12 | ₩104,752 | ₩105,496 | ₩104,752 | ₩105,448 | +0.66% | 6.9천 |
|---|
| 2026.01.09 | ₩105,141 | ₩105,530 | ₩105,141 | ₩105,355 | +0.20% | 3천 |
|---|
| 2026.01.08 | ₩104,430 | ₩104,817 | ₩104,269 | ₩104,711 | +0.27% | 1.3만 |
|---|
| 2026.01.07 | ₩105,154 | ₩105,154 | ₩104,447 | ₩104,537 | -0.59% | 7.8천 |
|---|
| 2026.01.06 | ₩104,416 | ₩105,079 | ₩104,255 | ₩104,980 | +0.54% | 9.7천 |
|---|
| 2026.01.05 | ₩103,504 | ₩104,288 | ₩103,397 | ₩103,870 | +0.35% | 2.1만 |
|---|
| 2026.01.02 | ₩102,807 | ₩103,249 | ₩102,418 | ₩102,901 | +0.09% | 1.1만 |
|---|
| 2025.12.31 | ₩103,075 | ₩103,115 | ₩102,337 | ₩102,337 | -0.72% | 3.5천 |
|---|
| 2025.12.30 | ₩103,189 | ₩103,209 | ₩103,134 | ₩103,134 | -0.05% | 5.9천 |
|---|
| 2025.12.29 | ₩103,692 | ₩103,692 | ₩103,129 | ₩103,359 | -0.32% | 3.8천 |
|---|
| 2025.12.26 | ₩103,773 | ₩103,799 | ₩103,679 | ₩103,774 | +0.00% | 4.3천 |
|---|
| 2025.12.24 | ₩103,209 | ₩103,853 | ₩103,209 | ₩103,679 | +0.45% | 2.5천 |
|---|
| 2025.12.23 | ₩102,847 | ₩103,384 | ₩102,847 | ₩103,299 | +0.44% | 1.4만 |
|---|
| 2025.12.22 | ₩103,008 | ₩103,156 | ₩102,780 | ₩103,115 | +0.10% | 1.3만 |
|---|
| 2025.12.19 | ₩102,203 | ₩102,512 | ₩102,203 | ₩102,512 | +0.30% | 9천 |
|---|
| 2025.12.18 | ₩102,002 | ₩102,197 | ₩101,499 | ₩101,680 | -0.32% | 1.4만 |
|---|
| 2025.12.17 | ₩102,069 | ₩102,069 | ₩100,843 | ₩100,843 | -1.20% | 8.5천 |
|---|
| 2025.12.16 | ₩101,868 | ₩101,936 | ₩101,412 | ₩101,936 | +0.07% | 3.5천 |
|---|
| 2025.12.15 | ₩102,914 | ₩102,914 | ₩102,485 | ₩102,565 | -0.34% | 4.9천 |
|---|
| 2025.12.12 | ₩103,840 | ₩103,840 | ₩102,726 | ₩102,726 | -1.07% | 5.2천 |
|---|
| 2025.12.11 | ₩102,941 | ₩103,880 | ₩102,941 | ₩103,799 | +0.83% | 2.3천 |
|---|
| 2025.12.10 | ₩102,284 | ₩103,373 | ₩102,284 | ₩103,373 | +1.06% | 3.5천 |
|---|
| 2025.12.09 | ₩102,445 | ₩102,445 | ₩102,107 | ₩102,107 | -0.33% | 6.6천 |
|---|
| 2025.12.08 | ₩102,659 | ₩102,659 | ₩101,989 | ₩102,083 | -0.56% | 1.9만 |
|---|
| 2025.12.05 | ₩102,230 | ₩102,815 | ₩102,217 | ₩102,434 | +0.20% | 6.9천 |
|---|
| 2025.12.04 | ₩102,163 | ₩102,273 | ₩101,942 | ₩102,042 | -0.12% | 8.8천 |
|---|
| 2025.12.03 | ₩101,761 | ₩102,116 | ₩101,573 | ₩102,081 | +0.32% | 1.6만 |
|---|
| 2025.12.02 | ₩101,707 | ₩101,707 | ₩101,425 | ₩101,541 | -0.16% | 3.7천 |
|---|
| 2025.12.01 | ₩101,184 | ₩101,647 | ₩101,184 | ₩101,227 | +0.04% | 1.1만 |
|---|
| 2025.11.28 | ₩101,466 | ₩101,655 | ₩101,452 | ₩101,655 | +0.19% | 2천 |
|---|
| 2025.11.26 | ₩100,835 | ₩101,600 | ₩100,835 | ₩101,276 | +0.44% | 1.1만 |
|---|
| 2025.11.25 | ₩99,561 | ₩100,669 | ₩99,561 | ₩100,591 | +1.03% | 1.7만 |
|---|
| 2025.11.24 | ₩98,206 | ₩99,310 | ₩98,206 | ₩99,118 | +0.93% | 4.7천 |
|---|
| 2025.11.21 | ₩96,530 | ₩98,233 | ₩96,530 | ₩97,766 | +1.28% | 7.9천 |
|---|
| 2025.11.20 | ₩99,098 | ₩99,199 | ₩96,300 | ₩96,300 | -2.82% | 1.1만 |
|---|
| 2025.11.19 | ₩98,408 | ₩98,408 | ₩97,522 | ₩97,714 | -0.70% | 9.4천 |
|---|
| 2025.11.18 | ₩97,361 | ₩97,858 | ₩96,838 | ₩97,436 | +0.08% | 4천 |
|---|
| 2025.11.17 | ₩97,803 | ₩97,911 | ₩97,509 | ₩97,864 | +0.06% | 3.7천 |
|---|
| 2025.11.14 | ₩98,327 | ₩99,601 | ₩98,327 | ₩99,118 | +0.80% | 3.6천 |
|---|
| 2025.11.13 | ₩100,634 | ₩100,714 | ₩99,305 | ₩99,348 | -1.28% | 6.7천 |
|---|
| 2025.11.12 | ₩101,144 | ₩101,331 | ₩100,975 | ₩101,031 | -0.11% | 1.2만 |
|---|
| 2025.11.11 | ₩100,331 | ₩100,846 | ₩100,245 | ₩100,714 | +0.38% | 6.8천 |
|---|
| 2025.11.10 | ₩100,238 | ₩100,647 | ₩99,816 | ₩100,524 | +0.29% | 9.6천 |
|---|
| 2025.11.07 | ₩98,247 | ₩99,161 | ₩98,086 | ₩99,161 | +0.93% | 1.2만 |
|---|
| 2025.11.06 | ₩99,695 | ₩99,695 | ₩98,960 | ₩99,011 | -0.69% | 9.6천 |
|---|
| 2025.11.05 | ₩99,360 | ₩100,464 | ₩99,360 | ₩100,170 | +0.82% | 9.4천 |
|---|
| 2025.11.04 | ₩99,413 | ₩99,959 | ₩99,384 | ₩99,384 | -0.03% | 1.9만 |
|---|
| 2025.11.03 | ₩100,621 | ₩100,621 | ₩100,097 | ₩100,256 | -0.36% | 4.1천 |
|---|
| 2025.10.31 | ₩100,822 | ₩100,822 | ₩99,883 | ₩100,383 | -0.44% | 1.1만 |
|---|
| 2025.10.30 | ₩100,940 | ₩100,983 | ₩100,166 | ₩100,166 | -0.77% | 1.5만 |
|---|
| 2025.10.29 | ₩101,381 | ₩101,640 | ₩100,661 | ₩100,999 | -0.38% | 1.2만 |
|---|
| 2025.10.28 | ₩101,412 | ₩101,439 | ₩101,157 | ₩101,259 | -0.15% | 1.2만 |
|---|
| 2025.10.27 | ₩100,969 | ₩101,197 | ₩100,849 | ₩101,145 | +0.17% | 1만 |
|---|
| 2025.10.24 | ₩100,312 | ₩100,334 | ₩100,084 | ₩100,181 | -0.13% | 1.2만 |
|---|
| 2025.10.23 | ₩98,957 | ₩99,481 | ₩98,957 | ₩99,243 | +0.29% | 4.2천 |
|---|
| 2025.10.22 | ₩99,293 | ₩99,293 | ₩98,233 | ₩98,779 | -0.52% | 5.3만 |
|---|
| 2025.10.21 | ₩99,749 | ₩99,762 | ₩99,503 | ₩99,603 | -0.15% | 3.9천 |
|---|
| 2025.10.20 | ₩98,716 | ₩99,362 | ₩98,716 | ₩99,279 | +0.57% | 3.3만 |
|---|
| 2025.10.17 | ₩97,898 | ₩98,260 | ₩97,324 | ₩98,123 | +0.23% | 3.3만 |
|---|
| 2025.10.16 | ₩98,823 | ₩98,823 | ₩97,455 | ₩97,600 | -1.24% | 2.3천 |
|---|
| 2025.10.15 | ₩98,877 | ₩99,250 | ₩98,425 | ₩98,425 | -0.46% | 3.2천 |
|---|
| 2025.10.14 | ₩96,677 | ₩98,568 | ₩96,677 | ₩98,039 | +1.41% | 1.5만 |
|---|
| 2025.10.13 | ₩97,495 | ₩97,791 | ₩97,495 | ₩97,741 | +0.25% | 8.7천 |
|---|
| 2025.10.10 | ₩99,051 | ₩99,413 | ₩96,194 | ₩96,194 | -2.88% | 9.5천 |
|---|