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 | ₩119,726 | ₩119,883 | ₩119,347 | ₩119,646 | -0.07% | 5.3천 |
| 2026.10.08 | ₩119,284 | ₩119,371 | ₩119,163 | ₩119,364 | +0.07% | 1.8만 |
| 2026.10.07 | ₩119,270 | ₩119,860 | ₩119,270 | ₩119,687 | +0.35% | 2.4만 |
| 2026.10.06 | ₩120,330 | ₩120,544 | ₩120,182 | ₩120,316 | -0.01% | 2.6만 |
| 2026.10.05 | ₩119,565 | ₩120,088 | ₩119,243 | ₩119,742 | +0.15% | 1.8만 |
| 2026.10.02 | ₩119,512 | ₩119,673 | ₩118,935 | ₩119,255 | -0.21% | 1.7만 |
| 2026.10.01 | ₩118,170 | ₩118,586 | ₩117,580 | ₩118,519 | +0.30% | 3.8만 |
| 2026.09.30 | ₩119,015 | ₩119,029 | ₩118,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,050 |
| -0.81% |
| 1.6만 |
| 2026.09.29 | ₩118,844 | ₩118,921 | ₩118,130 | ₩118,490 | -0.30% | 8.4천 |
|---|
| 2026.09.28 | ₩118,774 | ₩118,988 | ₩118,405 | ₩118,637 | -0.12% | 6.3천 |
|---|
| 2026.09.25 | ₩119,096 | ₩119,686 | ₩118,881 | ₩119,646 | +0.46% | 1.4만 |
|---|
| 2026.09.24 | ₩118,492 | ₩118,868 | ₩118,184 | ₩118,854 | +0.31% | 4.6천 |
|---|
| 2026.09.23 | ₩119,203 | ₩119,255 | ₩118,921 | ₩119,002 | -0.17% | 4.8천 |
|---|
| 2026.09.22 | ₩120,290 | ₩120,290 | ₩119,740 | ₩120,021 | -0.22% | 6.8천 |
|---|
| 2026.09.21 | ₩118,626 | ₩120,115 | ₩118,626 | ₩119,944 | +1.11% | 5.2천 |
|---|
| 2026.09.18 | ₩117,805 | ₩118,130 | ₩117,607 | ₩118,079 | +0.23% | 6.7천 |
|---|
| 2026.09.17 | ₩117,942 | ₩118,088 | ₩117,580 | ₩118,004 | +0.05% | 4만 |
|---|
| 2026.09.16 | ₩117,875 | ₩117,968 | ₩116,708 | ₩116,708 | -0.99% | 3.1천 |
|---|
| 2026.09.15 | ₩117,580 | ₩117,580 | ₩117,273 | ₩117,356 | -0.19% | 7천 |
|---|
| 2026.09.14 | ₩117,956 | ₩118,439 | ₩117,956 | ₩118,176 | +0.19% | 1만 |
|---|
| 2026.09.11 | ₩118,841 | ₩118,988 | ₩118,760 | ₩118,794 | -0.04% | 3.2천 |
|---|
| 2026.09.10 | ₩117,983 | ₩118,103 | ₩117,627 | ₩117,795 | -0.16% | 2.1만 |
|---|
| 2026.09.09 | ₩118,828 | ₩118,828 | ₩118,487 | ₩118,506 | -0.27% | 3.4천 |
|---|
| 2026.09.08 | ₩119,807 | ₩119,807 | ₩119,214 | ₩119,214 | -0.49% | 3.3천 |
|---|
| 2026.09.04 | ₩120,062 | ₩120,585 | ₩120,062 | ₩120,492 | +0.36% | 6.6천 |
|---|
| 2026.09.03 | ₩119,646 | ₩120,249 | ₩119,646 | ₩120,249 | +0.50% | 5.7천 |
|---|
| 2026.09.02 | ₩118,606 | ₩119,149 | ₩118,600 | ₩119,022 | +0.35% | 1.6만 |
|---|
| 2026.09.01 | ₩118,425 | ₩118,425 | ₩117,942 | ₩118,180 | -0.21% | 1.3만 |
|---|
| 2026.08.31 | ₩119,471 | ₩119,471 | ₩118,948 | ₩119,203 | -0.22% | 8.6천 |
|---|
| 2026.08.28 | ₩120,276 | ₩120,598 | ₩119,780 | ₩119,887 | -0.32% | 1.1만 |
|---|
| 2026.08.27 | ₩119,793 | ₩120,328 | ₩119,793 | ₩120,244 | +0.38% | 1.1만 |
|---|
| 2026.08.26 | ₩120,021 | ₩120,129 | ₩119,673 | ₩119,961 | -0.05% | 6.3천 |
|---|
| 2026.08.25 | ₩119,780 | ₩119,836 | ₩119,467 | ₩119,836 | +0.05% | 3.1천 |
|---|
| 2026.08.24 | ₩119,538 | ₩119,538 | ₩119,458 | ₩119,485 | -0.04% | 6.9천 |
|---|
| 2026.08.21 | ₩119,518 | ₩119,834 | ₩119,431 | ₩119,746 | +0.19% | 1.9만 |
|---|
| 2026.08.20 | ₩119,686 | ₩119,753 | ₩119,096 | ₩119,096 | -0.49% | 8.4천 |
|---|
| 2026.08.19 | ₩120,531 | ₩120,611 | ₩120,104 | ₩120,104 | -0.35% | 4.4천 |
|---|
| 2026.08.18 | ₩120,907 | ₩120,907 | ₩120,166 | ₩120,166 | -0.61% | 9.7천 |
|---|
| 2026.08.17 | ₩122,208 | ₩122,208 | ₩121,482 | ₩121,482 | -0.59% | 1.8만 |
|---|
| 2026.08.14 | ₩122,288 | ₩122,288 | ₩121,752 | ₩121,902 | -0.32% | 4.7천 |
|---|
| 2026.08.13 | ₩121,658 | ₩122,288 | ₩121,658 | ₩122,039 | +0.31% | 3.8천 |
|---|
| 2026.08.12 | ₩121,430 | ₩121,430 | ₩121,094 | ₩121,119 | -0.26% | 3.9천 |
|---|
| 2026.08.11 | ₩120,772 | ₩120,840 | ₩120,699 | ₩120,699 | -0.06% | 4.3천 |
|---|
| 2026.08.10 | ₩121,081 | ₩121,269 | ₩120,813 | ₩120,813 | -0.22% | 6.5천 |
|---|
| 2026.08.07 | ₩121,228 | ₩121,336 | ₩121,068 | ₩121,262 | +0.03% | 3.5천 |
|---|
| 2026.08.06 | ₩121,175 | ₩121,175 | ₩120,594 | ₩120,594 | -0.48% | 1.1만 |
|---|
| 2026.08.05 | ₩122,114 | ₩122,114 | ₩121,027 | ₩121,061 | -0.86% | 5.1천 |
|---|
| 2026.08.04 | ₩119,592 | ₩121,470 | ₩119,565 | ₩121,237 | +1.38% | 8천 |
|---|
| 2026.08.03 | ₩117,661 | ₩118,988 | ₩117,661 | ₩118,932 | +1.08% | 7.4천 |
|---|
| 2026.07.31 | ₩117,446 | ₩117,446 | ₩116,520 | ₩117,218 | -0.19% | 5.8천 |
|---|
| 2026.07.30 | ₩116,091 | ₩116,735 | ₩115,857 | ₩116,708 | +0.53% | 1.5만 |
|---|
| 2026.07.29 | ₩116,413 | ₩116,581 | ₩114,455 | ₩114,455 | -1.68% | 3.3만 |
|---|
| 2026.07.28 | ₩116,427 | ₩116,814 | ₩115,863 | ₩116,715 | +0.25% | 3.9천 |
|---|
| 2026.07.27 | ₩117,634 | ₩117,714 | ₩115,997 | ₩116,614 | -0.87% | 9천 |
|---|
| 2026.07.24 | ₩116,404 | ₩116,913 | ₩116,078 | ₩116,268 | -0.12% | 3.3천 |
|---|
| 2026.07.23 | ₩116,883 | ₩116,883 | ₩115,997 | ₩116,268 | -0.53% | 7.6천 |
|---|
| 2026.07.22 | ₩117,647 | ₩117,848 | ₩117,600 | ₩117,622 | -0.02% | 2.2천 |
|---|
| 2026.07.21 | ₩117,754 | ₩117,929 | ₩117,164 | ₩117,929 | +0.15% | 1.2만 |
|---|
| 2026.07.20 | ₩117,339 | ₩117,795 | ₩116,447 | ₩116,520 | -0.70% | 1.2만 |
|---|
| 2026.07.17 | ₩116,748 | ₩117,359 | ₩116,748 | ₩116,947 | +0.17% | 2.8천 |
|---|
| 2026.07.16 | ₩118,624 | ₩118,624 | ₩117,677 | ₩118,117 | -0.43% | 5.9천 |
|---|
| 2026.07.15 | ₩118,278 | ₩118,653 | ₩118,237 | ₩118,479 | +0.17% | 8.2천 |
|---|
| 2026.07.14 | ₩117,915 | ₩118,345 | ₩117,864 | ₩118,262 | +0.29% | 7.3천 |
|---|
| 2026.07.13 | ₩118,170 | ₩118,331 | ₩117,392 | ₩117,620 | -0.47% | 8.5천 |
|---|
| 2026.07.10 | ₩118,197 | ₩118,693 | ₩118,197 | ₩118,629 | +0.37% | 7.1천 |
|---|
| 2026.07.09 | ₩117,137 | ₩118,291 | ₩117,137 | ₩117,983 | +0.72% | 7.4천 |
|---|
| 2026.07.08 | ₩116,614 | ₩116,664 | ₩115,971 | ₩116,664 | +0.04% | 3.8천 |
|---|
| 2026.07.07 | ₩118,076 | ₩118,076 | ₩116,909 | ₩117,097 | -0.83% | 7.5천 |
|---|
| 2026.07.06 | ₩117,795 | ₩118,331 | ₩117,788 | ₩118,150 | +0.30% | 1.2만 |
|---|
| 2026.07.02 | ₩118,734 | ₩118,734 | ₩116,614 | ₩117,406 | -1.12% | 8.5천 |
|---|
| 2026.07.01 | ₩118,653 | ₩118,680 | ₩117,969 | ₩117,976 | -0.57% | 5.3천 |
|---|
| 2026.06.30 | ₩118,009 | ₩119,056 | ₩118,009 | ₩118,734 | +0.61% | 1.4만 |
|---|
| 2026.06.29 | ₩116,695 | ₩117,889 | ₩116,172 | ₩117,793 | +0.94% | 8.3천 |
|---|
| 2026.06.26 | ₩116,467 | ₩117,070 | ₩116,326 | ₩116,601 | +0.12% | 4.9천 |
|---|
| 2026.06.25 | ₩117,406 | ₩117,754 | ₩116,909 | ₩117,025 | -0.32% | 8.5천 |
|---|
| 2026.06.24 | ₩116,252 | ₩117,084 | ₩115,823 | ₩116,279 | +0.02% | 1.8만 |
|---|
| 2026.06.23 | ₩116,199 | ₩116,688 | ₩115,971 | ₩116,272 | +0.06% | 2.4천 |
|---|
| 2026.06.22 | ₩118,787 | ₩118,806 | ₩117,848 | ₩118,079 | -0.60% | 9.8천 |
|---|
| 2026.06.18 | ₩118,050 | ₩118,103 | ₩117,701 | ₩118,003 | -0.04% | 8천 |
|---|
| 2026.06.17 | ₩117,661 | ₩118,143 | ₩116,239 | ₩116,292 | -1.16% | 1.4만 |
|---|
| 2026.06.16 | ₩118,734 | ₩118,881 | ₩117,674 | ₩117,674 | -0.89% | 4.3천 |
|---|
| 2026.06.15 | ₩118,734 | ₩118,854 | ₩118,479 | ₩118,479 | -0.21% | 2.4만 |
|---|
| 2026.06.12 | ₩116,232 | ₩117,017 | ₩115,596 | ₩116,524 | +0.25% | 8.1천 |
|---|
| 2026.06.11 | ₩113,905 | ₩115,863 | ₩113,409 | ₩115,863 | +1.72% | 7.2천 |
|---|
| 2026.06.10 | ₩114,280 | ₩115,139 | ₩113,100 | ₩113,150 | -0.99% | 2.3만 |
|---|
| 2026.06.09 | ₩115,501 | ₩116,091 | ₩113,261 | ₩114,732 | -0.67% | 8.8천 |
|---|
| 2026.06.08 | ₩115,568 | ₩115,568 | ₩115,112 | ₩115,134 | -0.38% | 6.6천 |
|---|
| 2026.06.05 | ₩117,003 | ₩117,003 | ₩114,346 | ₩114,576 | -2.07% | 2.3만 |
|---|
| 2026.06.04 | ₩117,379 | ₩117,948 | ₩117,044 | ₩117,714 | +0.29% | 7.2천 |
|---|
| 2026.06.03 | ₩117,406 | ₩117,419 | ₩117,017 | ₩117,290 | -0.10% | 3.9천 |
|---|
| 2026.06.02 | ₩117,406 | ₩117,902 | ₩117,406 | ₩117,800 | +0.34% | 5.3천 |
|---|
| 2026.06.01 | ₩116,695 | ₩117,319 | ₩116,522 | ₩117,132 | +0.37% | 4.2천 |
|---|
| 2026.05.29 | ₩117,298 | ₩117,298 | ₩116,904 | ₩116,982 | -0.27% | 3.8천 |
|---|
| 2026.05.28 | ₩116,105 | ₩116,816 | ₩115,836 | ₩116,775 | +0.58% | 7.6천 |
|---|
| 2026.05.27 | ₩116,400 | ₩116,601 | ₩116,076 | ₩116,270 | -0.11% | 1.1만 |
|---|
| 2026.05.26 | ₩115,595 | ₩116,386 | ₩115,595 | ₩116,259 | +0.57% | 3.7만 |
|---|
| 2026.05.22 | ₩114,334 | ₩115,085 | ₩114,334 | ₩114,773 | +0.38% | 7.2천 |
|---|
| 2026.05.21 | ₩113,174 | ₩114,173 | ₩113,174 | ₩114,077 | +0.80% | 7.6천 |
|---|
| 2026.05.20 | ₩112,134 | ₩113,617 | ₩112,134 | ₩113,617 | +1.32% | 7.4천 |
|---|
| 2026.05.19 | ₩112,027 | ₩112,094 | ₩111,625 | ₩111,697 | -0.29% | 3.3천 |
|---|
| 2026.05.18 | ₩113,181 | ₩113,181 | ₩112,336 | ₩112,651 | -0.47% | 4.2천 |
|---|
| 2026.05.15 | ₩113,060 | ₩113,348 | ₩112,950 | ₩112,950 | -0.10% | 3.4천 |
|---|
| 2026.05.14 | ₩114,133 | ₩114,897 | ₩114,133 | ₩114,578 | +0.39% | 2.8천 |
|---|
| 2026.05.13 | ₩113,194 | ₩114,014 | ₩113,194 | ₩113,827 | +0.56% | 2.9천 |
|---|
| 2026.05.12 | ₩113,395 | ₩113,395 | ₩112,195 | ₩113,236 | -0.14% | 1.1만 |
|---|
| 2026.05.11 | ₩114,012 | ₩114,120 | ₩113,516 | ₩113,602 | -0.36% | 5.9천 |
|---|
| 2026.05.08 | ₩113,073 | ₩113,784 | ₩113,073 | ₩113,772 | +0.62% | 1.2만 |
|---|
| 2026.05.07 | ₩113,891 | ₩113,891 | ₩112,497 | ₩112,624 | -1.11% | 8.2천 |
|---|
| 2026.05.06 | ₩112,121 | ₩113,422 | ₩112,121 | ₩113,422 | +1.16% | 4.8천 |
|---|
| 2026.05.05 | ₩110,498 | ₩111,517 | ₩110,498 | ₩111,249 | +0.68% | 1.4만 |
|---|
| 2026.05.04 | ₩110,444 | ₩110,726 | ₩109,854 | ₩109,872 | -0.52% | 2.7만 |
|---|
| 2026.05.01 | ₩111,048 | ₩111,450 | ₩110,659 | ₩110,695 | -0.32% | 6.1천 |
|---|
| 2026.04.30 | ₩109,613 | ₩110,525 | ₩109,183 | ₩110,511 | +0.82% | 1.1만 |
|---|
| 2026.04.29 | ₩109,411 | ₩109,411 | ₩108,821 | ₩109,237 | -0.16% | 9.9천 |
|---|
| 2026.04.28 | ₩110,069 | ₩110,069 | ₩109,331 | ₩109,505 | -0.51% | 1.7천 |
|---|
| 2026.04.27 | ₩109,975 | ₩110,391 | ₩109,975 | ₩110,324 | +0.32% | 2.4만 |
|---|
| 2026.04.24 | ₩109,814 | ₩110,404 | ₩109,707 | ₩110,242 | +0.39% | 5.9천 |
|---|
| 2026.04.23 | ₩110,096 | ₩110,096 | ₩109,411 | ₩109,446 | -0.59% | 4.6천 |
|---|
| 2026.04.22 | ₩109,787 | ₩109,787 | ₩109,365 | ₩109,653 | -0.12% | 1.2만 |
|---|
| 2026.04.21 | ₩110,069 | ₩110,069 | ₩108,835 | ₩108,835 | -1.12% | 1.9천 |
|---|
| 2026.04.20 | ₩108,875 | ₩109,465 | ₩108,875 | ₩109,378 | +0.46% | 1.9만 |
|---|
| 2026.04.17 | ₩109,224 | ₩109,630 | ₩109,224 | ₩109,438 | +0.20% | 1.2만 |
|---|
| 2026.04.16 | ₩107,171 | ₩107,775 | ₩107,171 | ₩107,628 | +0.43% | 2.3만 |
|---|
| 2026.04.15 | ₩107,426 | ₩107,433 | ₩106,917 | ₩107,332 | -0.09% | 1만 |
|---|
| 2026.04.14 | ₩106,353 | ₩107,011 | ₩106,353 | ₩106,973 | +0.58% | 5.7천 |
|---|
| 2026.04.13 | ₩103,952 | ₩105,708 | ₩103,952 | ₩105,708 | +1.69% | 7.3천 |
|---|
| 2026.04.10 | ₩104,851 | ₩105,159 | ₩104,612 | ₩104,663 | -0.18% | 9.7천 |
|---|
| 2026.04.09 | ₩104,247 | ₩105,153 | ₩103,979 | ₩105,047 | +0.77% | 1.7만 |
|---|
| 2026.04.08 | ₩103,416 | ₩104,314 | ₩103,416 | ₩104,049 | +0.61% | 4.7천 |
|---|
| 2026.04.07 | ₩100,304 | ₩100,720 | ₩99,742 | ₩100,638 | +0.33% | 2.2만 |
|---|
| 2026.04.06 | ₩100,250 | ₩100,747 | ₩100,143 | ₩100,710 | +0.46% | 3.6만 |
|---|
| 2026.04.02 | ₩98,748 | ₩100,210 | ₩98,748 | ₩100,210 | +1.48% | 4.8천 |
|---|
| 2026.04.01 | ₩100,304 | ₩100,671 | ₩99,952 | ₩100,128 | -0.18% | 1.1만 |
|---|
| 2026.03.31 | ₩97,554 | ₩99,217 | ₩97,554 | ₩99,157 | +1.64% | 6천 |
|---|
| 2026.03.30 | ₩96,749 | ₩97,071 | ₩95,757 | ₩96,106 | -0.67% | 3.7만 |
|---|
| 2026.03.27 | ₩98,252 | ₩98,252 | ₩96,515 | ₩96,645 | -1.64% | 1.4만 |
|---|
| 2026.03.26 | ₩99,767 | ₩100,009 | ₩98,319 | ₩98,332 | -1.44% | 1.4만 |
|---|
| 2026.03.25 | ₩100,235 | ₩100,438 | ₩100,101 | ₩100,222 | -0.01% | 1만 |
|---|
| 2026.03.24 | ₩99,197 | ₩100,223 | ₩98,855 | ₩99,707 | +0.51% | 1.3만 |
|---|
| 2026.03.23 | ₩100,143 | ₩100,795 | ₩99,700 | ₩99,767 | -0.38% | 5.4천 |
|---|
| 2026.03.20 | ₩99,070 | ₩99,157 | ₩97,957 | ₩98,413 | -0.66% | 7.6천 |
|---|
| 2026.03.19 | ₩99,326 | ₩100,317 | ₩99,231 | ₩99,834 | +0.51% | 1.5만 |
|---|
| 2026.03.18 | ₩100,948 | ₩101,015 | ₩99,888 | ₩99,888 | -1.05% | 1.5만 |
|---|
| 2026.03.17 | ₩101,390 | ₩101,626 | ₩101,246 | ₩101,310 | -0.08% | 6.1천 |
|---|
| 2026.03.16 | ₩100,800 | ₩101,364 | ₩100,686 | ₩100,800 | 0.00% | 2.9만 |
|---|
| 2026.03.13 | ₩100,720 | ₩100,720 | ₩99,660 | ₩99,828 | -0.89% | 9.4천 |
|---|
| 2026.03.12 | ₩101,404 | ₩101,404 | ₩100,332 | ₩100,332 | -1.06% | 2.7만 |
|---|
| 2026.03.11 | ₩102,423 | ₩102,504 | ₩101,940 | ₩102,209 | -0.21% | 1.4만 |
|---|
| 2026.03.10 | ₩102,544 | ₩103,443 | ₩102,396 | ₩102,396 | -0.14% | 2.2만 |
|---|
| 2026.03.09 | ₩100,773 | ₩102,906 | ₩99,986 | ₩102,662 | +1.87% | 2.7만 |
|---|
| 2026.03.06 | ₩102,074 | ₩102,210 | ₩101,538 | ₩101,712 | -0.35% | 4.7만 |
|---|
| 2026.03.05 | ₩104,449 | ₩104,449 | ₩102,826 | ₩103,630 | -0.78% | 1.5만 |
|---|
| 2026.03.04 | ₩104,542 | ₩105,025 | ₩103,993 | ₩104,744 | +0.19% | 1.1만 |
|---|
| 2026.03.03 | ₩102,919 | ₩104,328 | ₩102,430 | ₩103,952 | +1.00% | 1.2만 |
|---|
| 2026.03.02 | ₩103,738 | ₩105,280 | ₩103,738 | ₩105,186 | +1.40% | 3.7만 |
|---|
| 2026.02.27 | ₩104,824 | ₩105,213 | ₩104,824 | ₩105,186 | +0.35% | 2.7천 |
|---|
| 2026.02.26 | ₩106,635 | ₩106,635 | ₩105,455 | ₩106,018 | -0.58% | 1.5만 |
|---|
| 2026.02.25 | ₩106,233 | ₩106,635 | ₩106,165 | ₩106,487 | +0.24% | 1.2만 |
|---|
| 2026.02.24 | ₩104,797 | ₩105,964 | ₩104,797 | ₩105,669 | +0.83% | 1.6만 |
|---|
| 2026.02.23 | ₩106,045 | ₩106,501 | ₩104,596 | ₩104,918 | -1.06% | 3.4만 |
|---|
| 2026.02.20 | ₩105,575 | ₩106,367 | ₩105,575 | ₩106,367 | +0.75% | 4.1만 |
|---|
| 2026.02.19 | ₩105,508 | ₩105,709 | ₩105,307 | ₩105,575 | +0.06% | 2.1만 |
|---|
| 2026.02.18 | ₩105,656 | ₩106,487 | ₩105,656 | ₩106,072 | +0.39% | 1.9만 |
|---|
| 2026.02.17 | ₩105,119 | ₩105,716 | ₩104,650 | ₩105,382 | +0.25% | 1.8만 |
|---|
| 2026.02.13 | ₩105,052 | ₩105,730 | ₩104,784 | ₩105,221 | +0.16% | 4.5천 |
|---|
| 2026.02.12 | ₩107,252 | ₩107,252 | ₩104,891 | ₩104,891 | -2.20% | 1.2만 |
|---|
| 2026.02.11 | ₩107,198 | ₩107,306 | ₩106,675 | ₩106,675 | -0.49% | 1.1만 |
|---|
| 2026.02.10 | ₩107,252 | ₩107,252 | ₩106,474 | ₩106,501 | -0.70% | 1.2만 |
|---|
| 2026.02.09 | ₩106,796 | ₩107,359 | ₩106,605 | ₩107,082 | +0.27% | 1.3만 |
|---|
| 2026.02.06 | ₩105,227 | ₩106,943 | ₩105,227 | ₩106,937 | +1.63% | 30.7만 |
|---|
| 2026.02.05 | ₩104,784 | ₩105,616 | ₩104,489 | ₩104,824 | +0.04% | 2.4만 |
|---|
| 2026.02.04 | ₩106,018 | ₩106,072 | ₩105,307 | ₩105,709 | -0.29% | 1.1만 |
|---|
| 2026.02.03 | ₩106,788 | ₩106,788 | ₩105,307 | ₩105,991 | -0.75% | 3.4만 |
|---|
| 2026.02.02 | ₩105,508 | ₩106,729 | ₩105,508 | ₩106,581 | +1.02% | 2.3만 |
|---|
| 2026.01.30 | ₩105,656 | ₩105,937 | ₩105,146 | ₩105,414 | -0.23% | 1.4만 |
|---|
| 2026.01.29 | ₩106,031 | ₩106,125 | ₩104,811 | ₩106,125 | +0.09% | 1만 |
|---|
| 2026.01.28 | ₩106,031 | ₩106,313 | ₩105,844 | ₩106,077 | +0.04% | 1.6만 |
|---|
| 2026.01.27 | ₩105,709 | ₩106,125 | ₩105,709 | ₩105,870 | +0.15% | 8.3천 |
|---|
| 2026.01.26 | ₩105,052 | ₩105,602 | ₩105,052 | ₩105,374 | +0.31% | 8.8천 |
|---|
| 2026.01.23 | ₩105,200 | ₩105,200 | ₩104,677 | ₩104,864 | -0.32% | 2.9만 |
|---|
| 2026.01.22 | ₩105,937 | ₩105,937 | ₩105,253 | ₩105,294 | -0.61% | 7.8천 |
|---|
| 2026.01.21 | ₩103,671 | ₩105,320 | ₩103,671 | ₩104,824 | +1.11% | 1.5만 |
|---|
| 2026.01.20 | ₩103,970 | ₩104,194 | ₩103,134 | ₩103,201 | -0.74% | 1만 |
|---|
| 2026.01.16 | ₩105,508 | ₩105,602 | ₩105,227 | ₩105,240 | -0.25% | 5.4천 |
|---|
| 2026.01.15 | ₩105,536 | ₩105,882 | ₩105,307 | ₩105,307 | -0.22% | 1.4만 |
|---|
| 2026.01.14 | ₩104,516 | ₩104,744 | ₩104,140 | ₩104,650 | +0.13% | 2만 |
|---|
| 2026.01.13 | ₩105,159 | ₩105,388 | ₩104,690 | ₩105,025 | -0.13% | 6.1만 |
|---|
| 2026.01.12 | ₩104,757 | ₩105,502 | ₩104,757 | ₩105,453 | +0.66% | 6.9천 |
|---|
| 2026.01.09 | ₩105,146 | ₩105,535 | ₩105,146 | ₩105,361 | +0.20% | 3천 |
|---|
| 2026.01.08 | ₩104,435 | ₩104,823 | ₩104,274 | ₩104,717 | +0.27% | 1.3만 |
|---|
| 2026.01.07 | ₩105,159 | ₩105,159 | ₩104,453 | ₩104,542 | -0.59% | 7.8천 |
|---|
| 2026.01.06 | ₩104,422 | ₩105,084 | ₩104,261 | ₩104,985 | +0.54% | 9.7천 |
|---|
| 2026.01.05 | ₩103,510 | ₩104,293 | ₩103,402 | ₩103,876 | +0.35% | 2.1만 |
|---|
| 2026.01.02 | ₩102,812 | ₩103,255 | ₩102,423 | ₩102,906 | +0.09% | 1.1만 |
|---|
| 2025.12.31 | ₩103,080 | ₩103,121 | ₩102,343 | ₩102,343 | -0.72% | 3.5천 |
|---|
| 2025.12.30 | ₩103,194 | ₩103,215 | ₩103,139 | ₩103,139 | -0.05% | 5.9천 |
|---|
| 2025.12.29 | ₩103,697 | ₩103,697 | ₩103,134 | ₩103,365 | -0.32% | 3.8천 |
|---|
| 2025.12.26 | ₩103,778 | ₩103,805 | ₩103,684 | ₩103,779 | +0.00% | 4.3천 |
|---|
| 2025.12.24 | ₩103,215 | ₩103,858 | ₩103,215 | ₩103,684 | +0.45% | 2.5천 |
|---|
| 2025.12.23 | ₩102,852 | ₩103,389 | ₩102,852 | ₩103,304 | +0.44% | 1.4만 |
|---|
| 2025.12.22 | ₩103,013 | ₩103,161 | ₩102,785 | ₩103,121 | +0.10% | 1.3만 |
|---|
| 2025.12.19 | ₩102,209 | ₩102,517 | ₩102,209 | ₩102,517 | +0.30% | 9천 |
|---|
| 2025.12.18 | ₩102,007 | ₩102,202 | ₩101,504 | ₩101,685 | -0.32% | 1.4만 |
|---|
| 2025.12.17 | ₩102,074 | ₩102,074 | ₩100,848 | ₩100,848 | -1.20% | 8.5천 |
|---|
| 2025.12.16 | ₩101,873 | ₩101,942 | ₩101,417 | ₩101,942 | +0.07% | 3.5천 |
|---|
| 2025.12.15 | ₩102,919 | ₩102,919 | ₩102,490 | ₩102,571 | -0.34% | 4.9천 |
|---|
| 2025.12.12 | ₩103,845 | ₩103,845 | ₩102,732 | ₩102,732 | -1.07% | 5.2천 |
|---|
| 2025.12.11 | ₩102,946 | ₩103,885 | ₩102,946 | ₩103,805 | +0.83% | 2.3천 |
|---|
| 2025.12.10 | ₩102,289 | ₩103,378 | ₩102,289 | ₩103,378 | +1.06% | 3.5천 |
|---|
| 2025.12.09 | ₩102,450 | ₩102,450 | ₩102,112 | ₩102,112 | -0.33% | 6.6천 |
|---|
| 2025.12.08 | ₩102,665 | ₩102,665 | ₩101,994 | ₩102,088 | -0.56% | 1.9만 |
|---|
| 2025.12.05 | ₩102,235 | ₩102,820 | ₩102,222 | ₩102,439 | +0.20% | 6.9천 |
|---|
| 2025.12.04 | ₩102,168 | ₩102,278 | ₩101,947 | ₩102,048 | -0.12% | 8.8천 |
|---|
| 2025.12.03 | ₩101,766 | ₩102,121 | ₩101,578 | ₩102,087 | +0.32% | 1.6만 |
|---|
| 2025.12.02 | ₩101,712 | ₩101,712 | ₩101,431 | ₩101,546 | -0.16% | 3.7천 |
|---|
| 2025.12.01 | ₩101,189 | ₩101,652 | ₩101,189 | ₩101,232 | +0.04% | 1.1만 |
|---|
| 2025.11.28 | ₩101,471 | ₩101,660 | ₩101,457 | ₩101,660 | +0.19% | 2천 |
|---|
| 2025.11.26 | ₩100,840 | ₩101,605 | ₩100,840 | ₩101,282 | +0.44% | 1.1만 |
|---|
| 2025.11.25 | ₩99,566 | ₩100,674 | ₩99,566 | ₩100,596 | +1.03% | 1.7만 |
|---|
| 2025.11.24 | ₩98,211 | ₩99,315 | ₩98,211 | ₩99,124 | +0.93% | 4.7천 |
|---|
| 2025.11.21 | ₩96,535 | ₩98,238 | ₩96,535 | ₩97,771 | +1.28% | 7.9천 |
|---|
| 2025.11.20 | ₩99,103 | ₩99,204 | ₩96,305 | ₩96,305 | -2.82% | 1.1만 |
|---|
| 2025.11.19 | ₩98,413 | ₩98,413 | ₩97,527 | ₩97,719 | -0.70% | 9.4천 |
|---|
| 2025.11.18 | ₩97,366 | ₩97,863 | ₩96,843 | ₩97,442 | +0.08% | 4천 |
|---|
| 2025.11.17 | ₩97,808 | ₩97,916 | ₩97,514 | ₩97,869 | +0.06% | 3.7천 |
|---|
| 2025.11.14 | ₩98,332 | ₩99,606 | ₩98,332 | ₩99,124 | +0.80% | 3.6천 |
|---|
| 2025.11.13 | ₩100,639 | ₩100,720 | ₩99,310 | ₩99,353 | -1.28% | 6.7천 |
|---|
| 2025.11.12 | ₩101,149 | ₩101,337 | ₩100,980 | ₩101,036 | -0.11% | 1.2만 |
|---|
| 2025.11.11 | ₩100,336 | ₩100,851 | ₩100,250 | ₩100,720 | +0.38% | 6.8천 |
|---|
| 2025.11.10 | ₩100,244 | ₩100,653 | ₩99,821 | ₩100,529 | +0.29% | 9.6천 |
|---|
| 2025.11.07 | ₩98,252 | ₩99,166 | ₩98,091 | ₩99,166 | +0.93% | 1.2만 |
|---|
| 2025.11.06 | ₩99,700 | ₩99,700 | ₩98,965 | ₩99,016 | -0.69% | 9.6천 |
|---|
| 2025.11.05 | ₩99,365 | ₩100,469 | ₩99,365 | ₩100,175 | +0.82% | 9.4천 |
|---|
| 2025.11.04 | ₩99,419 | ₩99,965 | ₩99,389 | ₩99,389 | -0.03% | 1.9만 |
|---|
| 2025.11.03 | ₩100,626 | ₩100,626 | ₩100,103 | ₩100,261 | -0.36% | 4.1천 |
|---|
| 2025.10.31 | ₩100,827 | ₩100,827 | ₩99,888 | ₩100,388 | -0.44% | 1.1만 |
|---|
| 2025.10.30 | ₩100,945 | ₩100,988 | ₩100,171 | ₩100,171 | -0.77% | 1.5만 |
|---|
| 2025.10.29 | ₩101,386 | ₩101,645 | ₩100,666 | ₩101,004 | -0.38% | 1.2만 |
|---|
| 2025.10.28 | ₩101,417 | ₩101,444 | ₩101,162 | ₩101,264 | -0.15% | 1.2만 |
|---|
| 2025.10.27 | ₩100,975 | ₩101,203 | ₩100,854 | ₩101,150 | +0.17% | 1만 |
|---|
| 2025.10.24 | ₩100,317 | ₩100,339 | ₩100,089 | ₩100,186 | -0.13% | 1.2만 |
|---|
| 2025.10.23 | ₩98,963 | ₩99,486 | ₩98,963 | ₩99,248 | +0.29% | 4.2천 |
|---|
| 2025.10.22 | ₩99,298 | ₩99,298 | ₩98,238 | ₩98,784 | -0.52% | 5.3만 |
|---|
| 2025.10.21 | ₩99,754 | ₩99,767 | ₩99,509 | ₩99,608 | -0.15% | 3.9천 |
|---|
| 2025.10.20 | ₩98,721 | ₩99,368 | ₩98,721 | ₩99,285 | +0.57% | 3.3만 |
|---|
| 2025.10.17 | ₩97,903 | ₩98,265 | ₩97,329 | ₩98,128 | +0.23% | 3.3만 |
|---|
| 2025.10.16 | ₩98,828 | ₩98,828 | ₩97,460 | ₩97,605 | -1.24% | 2.3천 |
|---|
| 2025.10.15 | ₩98,882 | ₩99,255 | ₩98,430 | ₩98,430 | -0.46% | 3.2천 |
|---|
| 2025.10.14 | ₩96,682 | ₩98,574 | ₩96,682 | ₩98,044 | +1.41% | 1.5만 |
|---|
| 2025.10.13 | ₩97,501 | ₩97,796 | ₩97,501 | ₩97,746 | +0.25% | 8.7천 |
|---|
| 2025.10.10 | ₩99,056 | ₩99,419 | ₩96,199 | ₩96,199 | -2.88% | 9.5천 |
|---|