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 | ₩119,727 | ₩119,884 | ₩119,348 | ₩119,647 | -0.07% | 5.3천 |
| 2026.10.08 | ₩119,284 | ₩119,372 | ₩119,164 | ₩119,365 | +0.07% | 1.8만 |
| 2026.10.07 | ₩119,271 | ₩119,861 | ₩119,271 | ₩119,688 | +0.35% | 2.4만 |
| 2026.10.06 | ₩120,331 | ₩120,545 | ₩120,183 | ₩120,317 | -0.01% | 2.6만 |
| 2026.10.05 | ₩119,566 | ₩120,089 | ₩119,244 | ₩119,743 | +0.15% | 1.8만 |
| 2026.10.02 | ₩119,513 | ₩119,673 | ₩118,936 | ₩119,256 | -0.21% | 1.7만 |
| 2026.10.01 | ₩118,171 | ₩118,587 | ₩117,581 | ₩118,520 | +0.30% | 3.8만 |
| 2026.09.30 | ₩119,016 | ₩119,030 | ₩118,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,050 |
| -0.81% |
| 1.6만 |
| 2026.09.29 | ₩118,845 | ₩118,922 | ₩118,131 | ₩118,490 | -0.30% | 8.4천 |
|---|
| 2026.09.28 | ₩118,775 | ₩118,989 | ₩118,406 | ₩118,638 | -0.12% | 6.3천 |
|---|
| 2026.09.25 | ₩119,097 | ₩119,687 | ₩118,882 | ₩119,647 | +0.46% | 1.4만 |
|---|
| 2026.09.24 | ₩118,493 | ₩118,869 | ₩118,185 | ₩118,855 | +0.31% | 4.6천 |
|---|
| 2026.09.23 | ₩119,204 | ₩119,256 | ₩118,922 | ₩119,003 | -0.17% | 4.8천 |
|---|
| 2026.09.22 | ₩120,290 | ₩120,290 | ₩119,741 | ₩120,022 | -0.22% | 6.8천 |
|---|
| 2026.09.21 | ₩118,627 | ₩120,116 | ₩118,627 | ₩119,944 | +1.11% | 5.2천 |
|---|
| 2026.09.18 | ₩117,806 | ₩118,131 | ₩117,608 | ₩118,080 | +0.23% | 6.7천 |
|---|
| 2026.09.17 | ₩117,943 | ₩118,089 | ₩117,581 | ₩118,005 | +0.05% | 4만 |
|---|
| 2026.09.16 | ₩117,876 | ₩117,969 | ₩116,709 | ₩116,709 | -0.99% | 3.1천 |
|---|
| 2026.09.15 | ₩117,581 | ₩117,581 | ₩117,274 | ₩117,357 | -0.19% | 7천 |
|---|
| 2026.09.14 | ₩117,957 | ₩118,439 | ₩117,957 | ₩118,177 | +0.19% | 1만 |
|---|
| 2026.09.11 | ₩118,842 | ₩118,989 | ₩118,761 | ₩118,795 | -0.04% | 3.2천 |
|---|
| 2026.09.10 | ₩117,983 | ₩118,104 | ₩117,628 | ₩117,796 | -0.16% | 2.1만 |
|---|
| 2026.09.09 | ₩118,828 | ₩118,828 | ₩118,488 | ₩118,507 | -0.27% | 3.4천 |
|---|
| 2026.09.08 | ₩119,808 | ₩119,808 | ₩119,215 | ₩119,215 | -0.49% | 3.3천 |
|---|
| 2026.09.04 | ₩120,062 | ₩120,586 | ₩120,062 | ₩120,493 | +0.36% | 6.6천 |
|---|
| 2026.09.03 | ₩119,647 | ₩120,250 | ₩119,647 | ₩120,250 | +0.50% | 5.7천 |
|---|
| 2026.09.02 | ₩118,607 | ₩119,150 | ₩118,600 | ₩119,023 | +0.35% | 1.6만 |
|---|
| 2026.09.01 | ₩118,426 | ₩118,426 | ₩117,943 | ₩118,181 | -0.21% | 1.3만 |
|---|
| 2026.08.31 | ₩119,472 | ₩119,472 | ₩118,949 | ₩119,204 | -0.22% | 8.6천 |
|---|
| 2026.08.28 | ₩120,277 | ₩120,599 | ₩119,781 | ₩119,888 | -0.32% | 1.1만 |
|---|
| 2026.08.27 | ₩119,794 | ₩120,329 | ₩119,794 | ₩120,245 | +0.38% | 1.1만 |
|---|
| 2026.08.26 | ₩120,022 | ₩120,130 | ₩119,673 | ₩119,962 | -0.05% | 6.3천 |
|---|
| 2026.08.25 | ₩119,781 | ₩119,837 | ₩119,468 | ₩119,837 | +0.05% | 3.1천 |
|---|
| 2026.08.24 | ₩119,539 | ₩119,539 | ₩119,459 | ₩119,486 | -0.04% | 6.9천 |
|---|
| 2026.08.21 | ₩119,519 | ₩119,834 | ₩119,432 | ₩119,747 | +0.19% | 1.9만 |
|---|
| 2026.08.20 | ₩119,687 | ₩119,754 | ₩119,097 | ₩119,097 | -0.49% | 8.4천 |
|---|
| 2026.08.19 | ₩120,532 | ₩120,612 | ₩120,105 | ₩120,105 | -0.35% | 4.4천 |
|---|
| 2026.08.18 | ₩120,907 | ₩120,907 | ₩120,167 | ₩120,167 | -0.61% | 9.7천 |
|---|
| 2026.08.17 | ₩122,209 | ₩122,209 | ₩121,483 | ₩121,483 | -0.59% | 1.8만 |
|---|
| 2026.08.14 | ₩122,289 | ₩122,289 | ₩121,753 | ₩121,903 | -0.32% | 4.7천 |
|---|
| 2026.08.13 | ₩121,659 | ₩122,289 | ₩121,659 | ₩122,040 | +0.31% | 3.8천 |
|---|
| 2026.08.12 | ₩121,431 | ₩121,431 | ₩121,095 | ₩121,119 | -0.26% | 3.9천 |
|---|
| 2026.08.11 | ₩120,773 | ₩120,840 | ₩120,700 | ₩120,700 | -0.06% | 4.3천 |
|---|
| 2026.08.10 | ₩121,082 | ₩121,270 | ₩120,814 | ₩120,814 | -0.22% | 6.5천 |
|---|
| 2026.08.07 | ₩121,229 | ₩121,337 | ₩121,068 | ₩121,263 | +0.03% | 3.5천 |
|---|
| 2026.08.06 | ₩121,176 | ₩121,176 | ₩120,595 | ₩120,595 | -0.48% | 1.1만 |
|---|
| 2026.08.05 | ₩122,115 | ₩122,115 | ₩121,028 | ₩121,062 | -0.86% | 5.1천 |
|---|
| 2026.08.04 | ₩119,593 | ₩121,471 | ₩119,566 | ₩121,237 | +1.38% | 8천 |
|---|
| 2026.08.03 | ₩117,661 | ₩118,989 | ₩117,661 | ₩118,933 | +1.08% | 7.4천 |
|---|
| 2026.07.31 | ₩117,447 | ₩117,447 | ₩116,521 | ₩117,219 | -0.19% | 5.8천 |
|---|
| 2026.07.30 | ₩116,092 | ₩116,736 | ₩115,857 | ₩116,709 | +0.53% | 1.5만 |
|---|
| 2026.07.29 | ₩116,414 | ₩116,582 | ₩114,456 | ₩114,456 | -1.68% | 3.3만 |
|---|
| 2026.07.28 | ₩116,427 | ₩116,815 | ₩115,864 | ₩116,716 | +0.25% | 3.9천 |
|---|
| 2026.07.27 | ₩117,635 | ₩117,715 | ₩115,998 | ₩116,615 | -0.87% | 9천 |
|---|
| 2026.07.24 | ₩116,405 | ₩116,914 | ₩116,079 | ₩116,269 | -0.12% | 3.3천 |
|---|
| 2026.07.23 | ₩116,883 | ₩116,883 | ₩115,998 | ₩116,269 | -0.53% | 7.6천 |
|---|
| 2026.07.22 | ₩117,648 | ₩117,849 | ₩117,601 | ₩117,623 | -0.02% | 2.2천 |
|---|
| 2026.07.21 | ₩117,755 | ₩117,930 | ₩117,165 | ₩117,930 | +0.15% | 1.2만 |
|---|
| 2026.07.20 | ₩117,340 | ₩117,796 | ₩116,448 | ₩116,521 | -0.70% | 1.2만 |
|---|
| 2026.07.17 | ₩116,749 | ₩117,360 | ₩116,749 | ₩116,948 | +0.17% | 2.8천 |
|---|
| 2026.07.16 | ₩118,625 | ₩118,625 | ₩117,678 | ₩118,118 | -0.43% | 5.9천 |
|---|
| 2026.07.15 | ₩118,278 | ₩118,654 | ₩118,238 | ₩118,480 | +0.17% | 8.2천 |
|---|
| 2026.07.14 | ₩117,916 | ₩118,346 | ₩117,865 | ₩118,262 | +0.29% | 7.3천 |
|---|
| 2026.07.13 | ₩118,171 | ₩118,332 | ₩117,393 | ₩117,621 | -0.47% | 8.5천 |
|---|
| 2026.07.10 | ₩118,198 | ₩118,694 | ₩118,198 | ₩118,630 | +0.37% | 7.1천 |
|---|
| 2026.07.09 | ₩117,138 | ₩118,292 | ₩117,138 | ₩117,983 | +0.72% | 7.4천 |
|---|
| 2026.07.08 | ₩116,615 | ₩116,665 | ₩115,971 | ₩116,665 | +0.04% | 3.8천 |
|---|
| 2026.07.07 | ₩118,077 | ₩118,077 | ₩116,910 | ₩117,098 | -0.83% | 7.5천 |
|---|
| 2026.07.06 | ₩117,796 | ₩118,332 | ₩117,789 | ₩118,151 | +0.30% | 1.2만 |
|---|
| 2026.07.02 | ₩118,735 | ₩118,735 | ₩116,615 | ₩117,407 | -1.12% | 8.5천 |
|---|
| 2026.07.01 | ₩118,654 | ₩118,681 | ₩117,970 | ₩117,977 | -0.57% | 5.3천 |
|---|
| 2026.06.30 | ₩118,010 | ₩119,056 | ₩118,010 | ₩118,735 | +0.61% | 1.4만 |
|---|
| 2026.06.29 | ₩116,696 | ₩117,889 | ₩116,173 | ₩117,794 | +0.94% | 8.3천 |
|---|
| 2026.06.26 | ₩116,468 | ₩117,071 | ₩116,327 | ₩116,602 | +0.12% | 4.9천 |
|---|
| 2026.06.25 | ₩117,407 | ₩117,755 | ₩116,910 | ₩117,026 | -0.32% | 8.5천 |
|---|
| 2026.06.24 | ₩116,253 | ₩117,085 | ₩115,824 | ₩116,280 | +0.02% | 1.8만 |
|---|
| 2026.06.23 | ₩116,199 | ₩116,689 | ₩115,971 | ₩116,273 | +0.06% | 2.4천 |
|---|
| 2026.06.22 | ₩118,788 | ₩118,807 | ₩117,849 | ₩118,080 | -0.60% | 9.8천 |
|---|
| 2026.06.18 | ₩118,050 | ₩118,104 | ₩117,702 | ₩118,004 | -0.04% | 8천 |
|---|
| 2026.06.17 | ₩117,661 | ₩118,144 | ₩116,240 | ₩116,293 | -1.16% | 1.4만 |
|---|
| 2026.06.16 | ₩118,735 | ₩118,882 | ₩117,675 | ₩117,675 | -0.89% | 4.3천 |
|---|
| 2026.06.15 | ₩118,735 | ₩118,855 | ₩118,480 | ₩118,480 | -0.21% | 2.4만 |
|---|
| 2026.06.12 | ₩116,233 | ₩117,018 | ₩115,597 | ₩116,525 | +0.25% | 8.1천 |
|---|
| 2026.06.11 | ₩113,906 | ₩115,864 | ₩113,409 | ₩115,864 | +1.72% | 7.2천 |
|---|
| 2026.06.10 | ₩114,281 | ₩115,140 | ₩113,101 | ₩113,151 | -0.99% | 2.3만 |
|---|
| 2026.06.09 | ₩115,502 | ₩116,092 | ₩113,262 | ₩114,733 | -0.67% | 8.8천 |
|---|
| 2026.06.08 | ₩115,569 | ₩115,569 | ₩115,113 | ₩115,134 | -0.38% | 6.6천 |
|---|
| 2026.06.05 | ₩117,004 | ₩117,004 | ₩114,347 | ₩114,576 | -2.07% | 2.3만 |
|---|
| 2026.06.04 | ₩117,380 | ₩117,949 | ₩117,044 | ₩117,715 | +0.29% | 7.2천 |
|---|
| 2026.06.03 | ₩117,407 | ₩117,420 | ₩117,018 | ₩117,291 | -0.10% | 3.9천 |
|---|
| 2026.06.02 | ₩117,407 | ₩117,903 | ₩117,407 | ₩117,801 | +0.34% | 5.3천 |
|---|
| 2026.06.01 | ₩116,696 | ₩117,319 | ₩116,523 | ₩117,133 | +0.37% | 4.2천 |
|---|
| 2026.05.29 | ₩117,299 | ₩117,299 | ₩116,905 | ₩116,983 | -0.27% | 3.8천 |
|---|
| 2026.05.28 | ₩116,106 | ₩116,816 | ₩115,837 | ₩116,776 | +0.58% | 7.6천 |
|---|
| 2026.05.27 | ₩116,401 | ₩116,602 | ₩116,077 | ₩116,271 | -0.11% | 1.1만 |
|---|
| 2026.05.26 | ₩115,596 | ₩116,387 | ₩115,596 | ₩116,260 | +0.57% | 3.7만 |
|---|
| 2026.05.22 | ₩114,335 | ₩115,086 | ₩114,335 | ₩114,774 | +0.38% | 7.2천 |
|---|
| 2026.05.21 | ₩113,175 | ₩114,174 | ₩113,175 | ₩114,077 | +0.80% | 7.6천 |
|---|
| 2026.05.20 | ₩112,135 | ₩113,617 | ₩112,135 | ₩113,617 | +1.32% | 7.4천 |
|---|
| 2026.05.19 | ₩112,028 | ₩112,095 | ₩111,625 | ₩111,698 | -0.29% | 3.3천 |
|---|
| 2026.05.18 | ₩113,181 | ₩113,181 | ₩112,336 | ₩112,652 | -0.47% | 4.2천 |
|---|
| 2026.05.15 | ₩113,061 | ₩113,349 | ₩112,951 | ₩112,951 | -0.10% | 3.4천 |
|---|
| 2026.05.14 | ₩114,134 | ₩114,898 | ₩114,134 | ₩114,579 | +0.39% | 2.8천 |
|---|
| 2026.05.13 | ₩113,195 | ₩114,014 | ₩113,195 | ₩113,828 | +0.56% | 2.9천 |
|---|
| 2026.05.12 | ₩113,396 | ₩113,396 | ₩112,196 | ₩113,236 | -0.14% | 1.1만 |
|---|
| 2026.05.11 | ₩114,013 | ₩114,120 | ₩113,517 | ₩113,603 | -0.36% | 5.9천 |
|---|
| 2026.05.08 | ₩113,074 | ₩113,785 | ₩113,074 | ₩113,773 | +0.62% | 1.2만 |
|---|
| 2026.05.07 | ₩113,892 | ₩113,892 | ₩112,497 | ₩112,625 | -1.11% | 8.2천 |
|---|
| 2026.05.06 | ₩112,122 | ₩113,423 | ₩112,122 | ₩113,423 | +1.16% | 4.8천 |
|---|
| 2026.05.05 | ₩110,499 | ₩111,518 | ₩110,499 | ₩111,250 | +0.68% | 1.4만 |
|---|
| 2026.05.04 | ₩110,445 | ₩110,727 | ₩109,855 | ₩109,872 | -0.52% | 2.7만 |
|---|
| 2026.05.01 | ₩111,049 | ₩111,451 | ₩110,660 | ₩110,696 | -0.32% | 6.1천 |
|---|
| 2026.04.30 | ₩109,613 | ₩110,526 | ₩109,184 | ₩110,512 | +0.82% | 1.1만 |
|---|
| 2026.04.29 | ₩109,412 | ₩109,412 | ₩108,822 | ₩109,238 | -0.16% | 9.9천 |
|---|
| 2026.04.28 | ₩110,070 | ₩110,070 | ₩109,332 | ₩109,506 | -0.51% | 1.7천 |
|---|
| 2026.04.27 | ₩109,976 | ₩110,391 | ₩109,976 | ₩110,324 | +0.32% | 2.4만 |
|---|
| 2026.04.24 | ₩109,815 | ₩110,405 | ₩109,707 | ₩110,243 | +0.39% | 5.9천 |
|---|
| 2026.04.23 | ₩110,096 | ₩110,096 | ₩109,412 | ₩109,447 | -0.59% | 4.6천 |
|---|
| 2026.04.22 | ₩109,788 | ₩109,788 | ₩109,365 | ₩109,654 | -0.12% | 1.2만 |
|---|
| 2026.04.21 | ₩110,070 | ₩110,070 | ₩108,836 | ₩108,836 | -1.12% | 1.9천 |
|---|
| 2026.04.20 | ₩108,876 | ₩109,466 | ₩108,876 | ₩109,379 | +0.46% | 1.9만 |
|---|
| 2026.04.17 | ₩109,225 | ₩109,631 | ₩109,225 | ₩109,439 | +0.20% | 1.2만 |
|---|
| 2026.04.16 | ₩107,172 | ₩107,776 | ₩107,172 | ₩107,628 | +0.43% | 2.3만 |
|---|
| 2026.04.15 | ₩107,427 | ₩107,434 | ₩106,917 | ₩107,333 | -0.09% | 1만 |
|---|
| 2026.04.14 | ₩106,354 | ₩107,011 | ₩106,354 | ₩106,974 | +0.58% | 5.7천 |
|---|
| 2026.04.13 | ₩103,953 | ₩105,709 | ₩103,953 | ₩105,709 | +1.69% | 7.3천 |
|---|
| 2026.04.10 | ₩104,852 | ₩105,160 | ₩104,613 | ₩104,664 | -0.18% | 9.7천 |
|---|
| 2026.04.09 | ₩104,248 | ₩105,154 | ₩103,980 | ₩105,048 | +0.77% | 1.7만 |
|---|
| 2026.04.08 | ₩103,417 | ₩104,315 | ₩103,417 | ₩104,050 | +0.61% | 4.7천 |
|---|
| 2026.04.07 | ₩100,305 | ₩100,720 | ₩99,743 | ₩100,639 | +0.33% | 2.2만 |
|---|
| 2026.04.06 | ₩100,251 | ₩100,747 | ₩100,144 | ₩100,711 | +0.46% | 3.6만 |
|---|
| 2026.04.02 | ₩98,749 | ₩100,211 | ₩98,749 | ₩100,211 | +1.48% | 4.8천 |
|---|
| 2026.04.01 | ₩100,305 | ₩100,672 | ₩99,953 | ₩100,129 | -0.18% | 1.1만 |
|---|
| 2026.03.31 | ₩97,555 | ₩99,218 | ₩97,555 | ₩99,158 | +1.64% | 6천 |
|---|
| 2026.03.30 | ₩96,750 | ₩97,072 | ₩95,758 | ₩96,106 | -0.67% | 3.7만 |
|---|
| 2026.03.27 | ₩98,252 | ₩98,252 | ₩96,515 | ₩96,646 | -1.64% | 1.4만 |
|---|
| 2026.03.26 | ₩99,768 | ₩100,010 | ₩98,319 | ₩98,333 | -1.44% | 1.4만 |
|---|
| 2026.03.25 | ₩100,236 | ₩100,439 | ₩100,102 | ₩100,223 | -0.01% | 1만 |
|---|
| 2026.03.24 | ₩99,198 | ₩100,224 | ₩98,856 | ₩99,708 | +0.51% | 1.3만 |
|---|
| 2026.03.23 | ₩100,144 | ₩100,796 | ₩99,701 | ₩99,768 | -0.38% | 5.4천 |
|---|
| 2026.03.20 | ₩99,071 | ₩99,158 | ₩97,957 | ₩98,413 | -0.66% | 7.6천 |
|---|
| 2026.03.19 | ₩99,327 | ₩100,318 | ₩99,232 | ₩99,835 | +0.51% | 1.5만 |
|---|
| 2026.03.18 | ₩100,948 | ₩101,016 | ₩99,889 | ₩99,889 | -1.05% | 1.5만 |
|---|
| 2026.03.17 | ₩101,391 | ₩101,627 | ₩101,246 | ₩101,311 | -0.08% | 6.1천 |
|---|
| 2026.03.16 | ₩100,801 | ₩101,364 | ₩100,687 | ₩100,801 | 0.00% | 2.9만 |
|---|
| 2026.03.13 | ₩100,720 | ₩100,720 | ₩99,661 | ₩99,828 | -0.89% | 9.4천 |
|---|
| 2026.03.12 | ₩101,405 | ₩101,405 | ₩100,333 | ₩100,333 | -1.06% | 2.7만 |
|---|
| 2026.03.11 | ₩102,424 | ₩102,504 | ₩101,941 | ₩102,209 | -0.21% | 1.4만 |
|---|
| 2026.03.10 | ₩102,545 | ₩103,443 | ₩102,397 | ₩102,397 | -0.14% | 2.2만 |
|---|
| 2026.03.09 | ₩100,774 | ₩102,907 | ₩99,987 | ₩102,663 | +1.87% | 2.7만 |
|---|
| 2026.03.06 | ₩102,075 | ₩102,211 | ₩101,539 | ₩101,713 | -0.35% | 4.7만 |
|---|
| 2026.03.05 | ₩104,449 | ₩104,449 | ₩102,826 | ₩103,631 | -0.78% | 1.5만 |
|---|
| 2026.03.04 | ₩104,543 | ₩105,026 | ₩103,993 | ₩104,744 | +0.19% | 1.1만 |
|---|
| 2026.03.03 | ₩102,920 | ₩104,329 | ₩102,431 | ₩103,953 | +1.00% | 1.2만 |
|---|
| 2026.03.02 | ₩103,738 | ₩105,281 | ₩103,738 | ₩105,187 | +1.40% | 3.7만 |
|---|
| 2026.02.27 | ₩104,825 | ₩105,214 | ₩104,825 | ₩105,187 | +0.35% | 2.7천 |
|---|
| 2026.02.26 | ₩106,636 | ₩106,636 | ₩105,455 | ₩106,019 | -0.58% | 1.5만 |
|---|
| 2026.02.25 | ₩106,233 | ₩106,636 | ₩106,166 | ₩106,488 | +0.24% | 1.2만 |
|---|
| 2026.02.24 | ₩104,798 | ₩105,965 | ₩104,798 | ₩105,670 | +0.83% | 1.6만 |
|---|
| 2026.02.23 | ₩106,046 | ₩106,502 | ₩104,597 | ₩104,919 | -1.06% | 3.4만 |
|---|
| 2026.02.20 | ₩105,576 | ₩106,367 | ₩105,576 | ₩106,367 | +0.75% | 4.1만 |
|---|
| 2026.02.19 | ₩105,509 | ₩105,710 | ₩105,308 | ₩105,576 | +0.06% | 2.1만 |
|---|
| 2026.02.18 | ₩105,657 | ₩106,488 | ₩105,657 | ₩106,072 | +0.39% | 1.9만 |
|---|
| 2026.02.17 | ₩105,120 | ₩105,717 | ₩104,651 | ₩105,383 | +0.25% | 1.8만 |
|---|
| 2026.02.13 | ₩105,053 | ₩105,730 | ₩104,785 | ₩105,222 | +0.16% | 4.5천 |
|---|
| 2026.02.12 | ₩107,253 | ₩107,253 | ₩104,892 | ₩104,892 | -2.20% | 1.2만 |
|---|
| 2026.02.11 | ₩107,199 | ₩107,306 | ₩106,676 | ₩106,676 | -0.49% | 1.1만 |
|---|
| 2026.02.10 | ₩107,253 | ₩107,253 | ₩106,475 | ₩106,502 | -0.70% | 1.2만 |
|---|
| 2026.02.09 | ₩106,797 | ₩107,360 | ₩106,606 | ₩107,082 | +0.27% | 1.3만 |
|---|
| 2026.02.06 | ₩105,227 | ₩106,944 | ₩105,227 | ₩106,938 | +1.63% | 30.7만 |
|---|
| 2026.02.05 | ₩104,785 | ₩105,616 | ₩104,490 | ₩104,825 | +0.04% | 2.4만 |
|---|
| 2026.02.04 | ₩106,019 | ₩106,072 | ₩105,308 | ₩105,710 | -0.29% | 1.1만 |
|---|
| 2026.02.03 | ₩106,789 | ₩106,789 | ₩105,308 | ₩105,992 | -0.75% | 3.4만 |
|---|
| 2026.02.02 | ₩105,509 | ₩106,730 | ₩105,509 | ₩106,582 | +1.02% | 2.3만 |
|---|
| 2026.01.30 | ₩105,657 | ₩105,938 | ₩105,147 | ₩105,415 | -0.23% | 1.4만 |
|---|
| 2026.01.29 | ₩106,032 | ₩106,126 | ₩104,812 | ₩106,126 | +0.09% | 1만 |
|---|
| 2026.01.28 | ₩106,032 | ₩106,314 | ₩105,844 | ₩106,078 | +0.04% | 1.6만 |
|---|
| 2026.01.27 | ₩105,710 | ₩106,126 | ₩105,710 | ₩105,871 | +0.15% | 8.3천 |
|---|
| 2026.01.26 | ₩105,053 | ₩105,603 | ₩105,053 | ₩105,375 | +0.31% | 8.8천 |
|---|
| 2026.01.23 | ₩105,201 | ₩105,201 | ₩104,677 | ₩104,865 | -0.32% | 2.9만 |
|---|
| 2026.01.22 | ₩105,938 | ₩105,938 | ₩105,254 | ₩105,294 | -0.61% | 7.8천 |
|---|
| 2026.01.21 | ₩103,671 | ₩105,321 | ₩103,671 | ₩104,825 | +1.11% | 1.5만 |
|---|
| 2026.01.20 | ₩103,971 | ₩104,195 | ₩103,135 | ₩103,202 | -0.74% | 1만 |
|---|
| 2026.01.16 | ₩105,509 | ₩105,603 | ₩105,227 | ₩105,241 | -0.25% | 5.4천 |
|---|
| 2026.01.15 | ₩105,537 | ₩105,883 | ₩105,308 | ₩105,308 | -0.22% | 1.4만 |
|---|
| 2026.01.14 | ₩104,516 | ₩104,744 | ₩104,141 | ₩104,651 | +0.13% | 2만 |
|---|
| 2026.01.13 | ₩105,160 | ₩105,388 | ₩104,691 | ₩105,026 | -0.13% | 6.1만 |
|---|
| 2026.01.12 | ₩104,758 | ₩105,502 | ₩104,758 | ₩105,454 | +0.66% | 6.9천 |
|---|
| 2026.01.09 | ₩105,147 | ₩105,536 | ₩105,147 | ₩105,361 | +0.20% | 3천 |
|---|
| 2026.01.08 | ₩104,436 | ₩104,824 | ₩104,275 | ₩104,718 | +0.27% | 1.3만 |
|---|
| 2026.01.07 | ₩105,160 | ₩105,160 | ₩104,453 | ₩104,543 | -0.59% | 7.8천 |
|---|
| 2026.01.06 | ₩104,423 | ₩105,085 | ₩104,262 | ₩104,986 | +0.54% | 9.7천 |
|---|
| 2026.01.05 | ₩103,510 | ₩104,294 | ₩103,403 | ₩103,877 | +0.35% | 2.1만 |
|---|
| 2026.01.02 | ₩102,813 | ₩103,256 | ₩102,424 | ₩102,907 | +0.09% | 1.1만 |
|---|
| 2025.12.31 | ₩103,081 | ₩103,121 | ₩102,343 | ₩102,343 | -0.72% | 3.5천 |
|---|
| 2025.12.30 | ₩103,195 | ₩103,215 | ₩103,140 | ₩103,140 | -0.05% | 5.9천 |
|---|
| 2025.12.29 | ₩103,698 | ₩103,698 | ₩103,135 | ₩103,366 | -0.32% | 3.8천 |
|---|
| 2025.12.26 | ₩103,779 | ₩103,806 | ₩103,685 | ₩103,780 | +0.00% | 4.3천 |
|---|
| 2025.12.24 | ₩103,215 | ₩103,859 | ₩103,215 | ₩103,685 | +0.45% | 2.5천 |
|---|
| 2025.12.23 | ₩102,853 | ₩103,390 | ₩102,853 | ₩103,305 | +0.44% | 1.4만 |
|---|
| 2025.12.22 | ₩103,014 | ₩103,162 | ₩102,786 | ₩103,121 | +0.10% | 1.3만 |
|---|
| 2025.12.19 | ₩102,209 | ₩102,518 | ₩102,209 | ₩102,518 | +0.30% | 9천 |
|---|
| 2025.12.18 | ₩102,008 | ₩102,203 | ₩101,505 | ₩101,686 | -0.32% | 1.4만 |
|---|
| 2025.12.17 | ₩102,075 | ₩102,075 | ₩100,849 | ₩100,849 | -1.20% | 8.5천 |
|---|
| 2025.12.16 | ₩101,874 | ₩101,942 | ₩101,418 | ₩101,942 | +0.07% | 3.5천 |
|---|
| 2025.12.15 | ₩102,920 | ₩102,920 | ₩102,491 | ₩102,572 | -0.34% | 4.9천 |
|---|
| 2025.12.12 | ₩103,846 | ₩103,846 | ₩102,732 | ₩102,732 | -1.07% | 5.2천 |
|---|
| 2025.12.11 | ₩102,947 | ₩103,886 | ₩102,947 | ₩103,806 | +0.83% | 2.3천 |
|---|
| 2025.12.10 | ₩102,290 | ₩103,379 | ₩102,290 | ₩103,379 | +1.06% | 3.5천 |
|---|
| 2025.12.09 | ₩102,451 | ₩102,451 | ₩102,113 | ₩102,113 | -0.33% | 6.6천 |
|---|
| 2025.12.08 | ₩102,665 | ₩102,665 | ₩101,995 | ₩102,089 | -0.56% | 1.9만 |
|---|
| 2025.12.05 | ₩102,236 | ₩102,821 | ₩102,223 | ₩102,440 | +0.20% | 6.9천 |
|---|
| 2025.12.04 | ₩102,169 | ₩102,279 | ₩101,948 | ₩102,048 | -0.12% | 8.8천 |
|---|
| 2025.12.03 | ₩101,767 | ₩102,122 | ₩101,579 | ₩102,087 | +0.32% | 1.6만 |
|---|
| 2025.12.02 | ₩101,713 | ₩101,713 | ₩101,431 | ₩101,547 | -0.16% | 3.7천 |
|---|
| 2025.12.01 | ₩101,190 | ₩101,653 | ₩101,190 | ₩101,233 | +0.04% | 1.1만 |
|---|
| 2025.11.28 | ₩101,472 | ₩101,661 | ₩101,458 | ₩101,661 | +0.19% | 2천 |
|---|
| 2025.11.26 | ₩100,841 | ₩101,606 | ₩100,841 | ₩101,282 | +0.44% | 1.1만 |
|---|
| 2025.11.25 | ₩99,567 | ₩100,675 | ₩99,567 | ₩100,597 | +1.03% | 1.7만 |
|---|
| 2025.11.24 | ₩98,212 | ₩99,316 | ₩98,212 | ₩99,124 | +0.93% | 4.7천 |
|---|
| 2025.11.21 | ₩96,536 | ₩98,239 | ₩96,536 | ₩97,772 | +1.28% | 7.9천 |
|---|
| 2025.11.20 | ₩99,104 | ₩99,205 | ₩96,306 | ₩96,306 | -2.82% | 1.1만 |
|---|
| 2025.11.19 | ₩98,413 | ₩98,413 | ₩97,528 | ₩97,720 | -0.70% | 9.4천 |
|---|
| 2025.11.18 | ₩97,367 | ₩97,863 | ₩96,844 | ₩97,442 | +0.08% | 4천 |
|---|
| 2025.11.17 | ₩97,808 | ₩97,917 | ₩97,515 | ₩97,870 | +0.06% | 3.7천 |
|---|
| 2025.11.14 | ₩98,333 | ₩99,607 | ₩98,333 | ₩99,124 | +0.80% | 3.6천 |
|---|
| 2025.11.13 | ₩100,640 | ₩100,720 | ₩99,311 | ₩99,354 | -1.28% | 6.7천 |
|---|
| 2025.11.12 | ₩101,150 | ₩101,337 | ₩100,981 | ₩101,037 | -0.11% | 1.2만 |
|---|
| 2025.11.11 | ₩100,337 | ₩100,852 | ₩100,251 | ₩100,720 | +0.38% | 6.8천 |
|---|
| 2025.11.10 | ₩100,244 | ₩100,653 | ₩99,822 | ₩100,530 | +0.29% | 9.6천 |
|---|
| 2025.11.07 | ₩98,252 | ₩99,167 | ₩98,091 | ₩99,167 | +0.93% | 1.2만 |
|---|
| 2025.11.06 | ₩99,701 | ₩99,701 | ₩98,966 | ₩99,017 | -0.69% | 9.6천 |
|---|
| 2025.11.05 | ₩99,366 | ₩100,470 | ₩99,366 | ₩100,176 | +0.82% | 9.4천 |
|---|
| 2025.11.04 | ₩99,419 | ₩99,965 | ₩99,390 | ₩99,390 | -0.03% | 1.9만 |
|---|
| 2025.11.03 | ₩100,627 | ₩100,627 | ₩100,103 | ₩100,262 | -0.36% | 4.1천 |
|---|
| 2025.10.31 | ₩100,828 | ₩100,828 | ₩99,889 | ₩100,389 | -0.44% | 1.1만 |
|---|
| 2025.10.30 | ₩100,946 | ₩100,989 | ₩100,172 | ₩100,172 | -0.77% | 1.5만 |
|---|
| 2025.10.29 | ₩101,387 | ₩101,646 | ₩100,667 | ₩101,005 | -0.38% | 1.2만 |
|---|
| 2025.10.28 | ₩101,418 | ₩101,445 | ₩101,163 | ₩101,265 | -0.15% | 1.2만 |
|---|
| 2025.10.27 | ₩100,975 | ₩101,203 | ₩100,855 | ₩101,151 | +0.17% | 1만 |
|---|
| 2025.10.24 | ₩100,318 | ₩100,340 | ₩100,090 | ₩100,187 | -0.13% | 1.2만 |
|---|
| 2025.10.23 | ₩98,963 | ₩99,486 | ₩98,963 | ₩99,249 | +0.29% | 4.2천 |
|---|
| 2025.10.22 | ₩99,299 | ₩99,299 | ₩98,239 | ₩98,785 | -0.52% | 5.3만 |
|---|
| 2025.10.21 | ₩99,755 | ₩99,768 | ₩99,509 | ₩99,609 | -0.15% | 3.9천 |
|---|
| 2025.10.20 | ₩98,722 | ₩99,368 | ₩98,722 | ₩99,285 | +0.57% | 3.3만 |
|---|
| 2025.10.17 | ₩97,904 | ₩98,266 | ₩97,330 | ₩98,129 | +0.23% | 3.3만 |
|---|
| 2025.10.16 | ₩98,829 | ₩98,829 | ₩97,461 | ₩97,606 | -1.24% | 2.3천 |
|---|
| 2025.10.15 | ₩98,883 | ₩99,256 | ₩98,431 | ₩98,431 | -0.46% | 3.2천 |
|---|
| 2025.10.14 | ₩96,683 | ₩98,574 | ₩96,683 | ₩98,045 | +1.41% | 1.5만 |
|---|
| 2025.10.13 | ₩97,501 | ₩97,796 | ₩97,501 | ₩97,747 | +0.25% | 8.7천 |
|---|
| 2025.10.10 | ₩99,057 | ₩99,419 | ₩96,200 | ₩96,200 | -2.88% | 9.5천 |
|---|