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 | ₩119,707 | ₩119,863 | ₩119,327 | ₩119,626 | -0.07% | 5.3천 |
| 2026.10.08 | ₩119,264 | ₩119,351 | ₩119,143 | ₩119,344 | +0.07% | 1.8만 |
| 2026.10.07 | ₩119,251 | ₩119,841 | ₩119,251 | ₩119,668 | +0.35% | 2.4만 |
| 2026.10.06 | ₩120,310 | ₩120,525 | ₩120,163 | ₩120,297 | -0.01% | 2.6만 |
| 2026.10.05 | ₩119,546 | ₩120,069 | ₩119,224 | ₩119,723 | +0.15% | 1.8만 |
| 2026.10.02 | ₩119,492 | ₩119,653 | ₩118,915 | ₩119,236 | -0.21% | 1.7만 |
| 2026.10.01 | ₩118,151 | ₩118,567 | ₩117,561 | ₩118,500 | +0.30% | 3.8만 |
| 2026.09.30 | ₩118,996 | ₩119,009 | ₩118,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,030 |
| -0.81% |
| 1.6만 |
| 2026.09.29 | ₩118,824 | ₩118,902 | ₩118,111 | ₩118,470 | -0.30% | 8.4천 |
|---|
| 2026.09.28 | ₩118,754 | ₩118,969 | ₩118,386 | ₩118,618 | -0.12% | 6.3천 |
|---|
| 2026.09.25 | ₩119,076 | ₩119,666 | ₩118,862 | ₩119,626 | +0.46% | 1.4만 |
|---|
| 2026.09.24 | ₩118,473 | ₩118,848 | ₩118,164 | ₩118,835 | +0.31% | 4.6천 |
|---|
| 2026.09.23 | ₩119,184 | ₩119,236 | ₩118,902 | ₩118,982 | -0.17% | 4.8천 |
|---|
| 2026.09.22 | ₩120,270 | ₩120,270 | ₩119,720 | ₩120,002 | -0.22% | 6.8천 |
|---|
| 2026.09.21 | ₩118,607 | ₩120,096 | ₩118,607 | ₩119,924 | +1.11% | 5.2천 |
|---|
| 2026.09.18 | ₩117,786 | ₩118,111 | ₩117,588 | ₩118,060 | +0.23% | 6.7천 |
|---|
| 2026.09.17 | ₩117,923 | ₩118,069 | ₩117,561 | ₩117,985 | +0.05% | 4만 |
|---|
| 2026.09.16 | ₩117,856 | ₩117,948 | ₩116,689 | ₩116,689 | -0.99% | 3.1천 |
|---|
| 2026.09.15 | ₩117,561 | ₩117,561 | ₩117,254 | ₩117,337 | -0.19% | 7천 |
|---|
| 2026.09.14 | ₩117,936 | ₩118,419 | ₩117,936 | ₩118,156 | +0.19% | 1만 |
|---|
| 2026.09.11 | ₩118,821 | ₩118,969 | ₩118,741 | ₩118,775 | -0.04% | 3.2천 |
|---|
| 2026.09.10 | ₩117,963 | ₩118,084 | ₩117,608 | ₩117,775 | -0.16% | 2.1만 |
|---|
| 2026.09.09 | ₩118,808 | ₩118,808 | ₩118,467 | ₩118,486 | -0.27% | 3.4천 |
|---|
| 2026.09.08 | ₩119,787 | ₩119,787 | ₩119,194 | ₩119,194 | -0.49% | 3.3천 |
|---|
| 2026.09.04 | ₩120,042 | ₩120,565 | ₩120,042 | ₩120,472 | +0.36% | 6.6천 |
|---|
| 2026.09.03 | ₩119,626 | ₩120,230 | ₩119,626 | ₩120,230 | +0.50% | 5.7천 |
|---|
| 2026.09.02 | ₩118,587 | ₩119,130 | ₩118,580 | ₩119,003 | +0.35% | 1.6만 |
|---|
| 2026.09.01 | ₩118,406 | ₩118,406 | ₩117,923 | ₩118,160 | -0.21% | 1.3만 |
|---|
| 2026.08.31 | ₩119,452 | ₩119,452 | ₩118,929 | ₩119,184 | -0.22% | 8.6천 |
|---|
| 2026.08.28 | ₩120,256 | ₩120,578 | ₩119,760 | ₩119,868 | -0.32% | 1.1만 |
|---|
| 2026.08.27 | ₩119,774 | ₩120,309 | ₩119,774 | ₩120,224 | +0.38% | 1.1만 |
|---|
| 2026.08.26 | ₩120,002 | ₩120,109 | ₩119,653 | ₩119,941 | -0.05% | 6.3천 |
|---|
| 2026.08.25 | ₩119,760 | ₩119,817 | ₩119,448 | ₩119,817 | +0.05% | 3.1천 |
|---|
| 2026.08.24 | ₩119,519 | ₩119,519 | ₩119,438 | ₩119,465 | -0.04% | 6.9천 |
|---|
| 2026.08.21 | ₩119,499 | ₩119,814 | ₩119,412 | ₩119,727 | +0.19% | 1.9만 |
|---|
| 2026.08.20 | ₩119,666 | ₩119,733 | ₩119,076 | ₩119,076 | -0.49% | 8.4천 |
|---|
| 2026.08.19 | ₩120,511 | ₩120,592 | ₩120,085 | ₩120,085 | -0.35% | 4.4천 |
|---|
| 2026.08.18 | ₩120,887 | ₩120,887 | ₩120,146 | ₩120,146 | -0.61% | 9.7천 |
|---|
| 2026.08.17 | ₩122,188 | ₩122,188 | ₩121,462 | ₩121,462 | -0.59% | 1.8만 |
|---|
| 2026.08.14 | ₩122,268 | ₩122,268 | ₩121,732 | ₩121,882 | -0.32% | 4.7천 |
|---|
| 2026.08.13 | ₩121,638 | ₩122,268 | ₩121,638 | ₩122,019 | +0.31% | 3.8천 |
|---|
| 2026.08.12 | ₩121,410 | ₩121,410 | ₩121,075 | ₩121,099 | -0.26% | 3.9천 |
|---|
| 2026.08.11 | ₩120,753 | ₩120,820 | ₩120,679 | ₩120,679 | -0.06% | 4.3천 |
|---|
| 2026.08.10 | ₩121,061 | ₩121,249 | ₩120,793 | ₩120,793 | -0.22% | 6.5천 |
|---|
| 2026.08.07 | ₩121,209 | ₩121,316 | ₩121,048 | ₩121,242 | +0.03% | 3.5천 |
|---|
| 2026.08.06 | ₩121,155 | ₩121,155 | ₩120,574 | ₩120,574 | -0.48% | 1.1만 |
|---|
| 2026.08.05 | ₩122,094 | ₩122,094 | ₩121,007 | ₩121,041 | -0.86% | 5.1천 |
|---|
| 2026.08.04 | ₩119,572 | ₩121,450 | ₩119,546 | ₩121,217 | +1.38% | 8천 |
|---|
| 2026.08.03 | ₩117,641 | ₩118,969 | ₩117,641 | ₩118,913 | +1.08% | 7.4천 |
|---|
| 2026.07.31 | ₩117,427 | ₩117,427 | ₩116,501 | ₩117,199 | -0.19% | 5.8천 |
|---|
| 2026.07.30 | ₩116,072 | ₩116,716 | ₩115,838 | ₩116,689 | +0.53% | 1.5만 |
|---|
| 2026.07.29 | ₩116,394 | ₩116,562 | ₩114,436 | ₩114,436 | -1.68% | 3.3만 |
|---|
| 2026.07.28 | ₩116,407 | ₩116,795 | ₩115,844 | ₩116,696 | +0.25% | 3.9천 |
|---|
| 2026.07.27 | ₩117,614 | ₩117,695 | ₩115,978 | ₩116,595 | -0.87% | 9천 |
|---|
| 2026.07.24 | ₩116,385 | ₩116,894 | ₩116,059 | ₩116,249 | -0.12% | 3.3천 |
|---|
| 2026.07.23 | ₩116,863 | ₩116,863 | ₩115,978 | ₩116,249 | -0.53% | 7.6천 |
|---|
| 2026.07.22 | ₩117,628 | ₩117,829 | ₩117,581 | ₩117,602 | -0.02% | 2.2천 |
|---|
| 2026.07.21 | ₩117,735 | ₩117,910 | ₩117,145 | ₩117,910 | +0.15% | 1.2만 |
|---|
| 2026.07.20 | ₩117,319 | ₩117,775 | ₩116,428 | ₩116,501 | -0.70% | 1.2만 |
|---|
| 2026.07.17 | ₩116,729 | ₩117,340 | ₩116,729 | ₩116,928 | +0.17% | 2.8천 |
|---|
| 2026.07.16 | ₩118,604 | ₩118,604 | ₩117,657 | ₩118,097 | -0.43% | 5.9천 |
|---|
| 2026.07.15 | ₩118,258 | ₩118,634 | ₩118,218 | ₩118,459 | +0.17% | 8.2천 |
|---|
| 2026.07.14 | ₩117,896 | ₩118,325 | ₩117,845 | ₩118,242 | +0.29% | 7.3천 |
|---|
| 2026.07.13 | ₩118,151 | ₩118,312 | ₩117,373 | ₩117,601 | -0.47% | 8.5천 |
|---|
| 2026.07.10 | ₩118,178 | ₩118,674 | ₩118,178 | ₩118,610 | +0.37% | 7.1천 |
|---|
| 2026.07.09 | ₩117,118 | ₩118,272 | ₩117,118 | ₩117,963 | +0.72% | 7.4천 |
|---|
| 2026.07.08 | ₩116,595 | ₩116,645 | ₩115,952 | ₩116,645 | +0.04% | 3.8천 |
|---|
| 2026.07.07 | ₩118,057 | ₩118,057 | ₩116,890 | ₩117,078 | -0.83% | 7.5천 |
|---|
| 2026.07.06 | ₩117,775 | ₩118,312 | ₩117,769 | ₩118,131 | +0.30% | 1.2만 |
|---|
| 2026.07.02 | ₩118,714 | ₩118,714 | ₩116,595 | ₩117,386 | -1.12% | 8.5천 |
|---|
| 2026.07.01 | ₩118,634 | ₩118,661 | ₩117,950 | ₩117,956 | -0.57% | 5.3천 |
|---|
| 2026.06.30 | ₩117,990 | ₩119,036 | ₩117,990 | ₩118,714 | +0.61% | 1.4만 |
|---|
| 2026.06.29 | ₩116,676 | ₩117,869 | ₩116,153 | ₩117,774 | +0.94% | 8.3천 |
|---|
| 2026.06.26 | ₩116,448 | ₩117,051 | ₩116,307 | ₩116,582 | +0.12% | 4.9천 |
|---|
| 2026.06.25 | ₩117,386 | ₩117,735 | ₩116,890 | ₩117,006 | -0.32% | 8.5천 |
|---|
| 2026.06.24 | ₩116,233 | ₩117,065 | ₩115,804 | ₩116,260 | +0.02% | 1.8만 |
|---|
| 2026.06.23 | ₩116,179 | ₩116,669 | ₩115,952 | ₩116,253 | +0.06% | 2.4천 |
|---|
| 2026.06.22 | ₩118,768 | ₩118,787 | ₩117,829 | ₩118,060 | -0.60% | 9.8천 |
|---|
| 2026.06.18 | ₩118,030 | ₩118,084 | ₩117,682 | ₩117,983 | -0.04% | 8천 |
|---|
| 2026.06.17 | ₩117,641 | ₩118,124 | ₩116,220 | ₩116,273 | -1.16% | 1.4만 |
|---|
| 2026.06.16 | ₩118,714 | ₩118,862 | ₩117,655 | ₩117,655 | -0.89% | 4.3천 |
|---|
| 2026.06.15 | ₩118,714 | ₩118,835 | ₩118,459 | ₩118,459 | -0.21% | 2.4만 |
|---|
| 2026.06.12 | ₩116,213 | ₩116,998 | ₩115,577 | ₩116,505 | +0.25% | 8.1천 |
|---|
| 2026.06.11 | ₩113,886 | ₩115,844 | ₩113,390 | ₩115,844 | +1.72% | 7.2천 |
|---|
| 2026.06.10 | ₩114,262 | ₩115,120 | ₩113,082 | ₩113,131 | -0.99% | 2.3만 |
|---|
| 2026.06.09 | ₩115,482 | ₩116,072 | ₩113,242 | ₩114,714 | -0.67% | 8.8천 |
|---|
| 2026.06.08 | ₩115,549 | ₩115,549 | ₩115,093 | ₩115,115 | -0.38% | 6.6천 |
|---|
| 2026.06.05 | ₩116,984 | ₩116,984 | ₩114,327 | ₩114,557 | -2.07% | 2.3만 |
|---|
| 2026.06.04 | ₩117,360 | ₩117,928 | ₩117,024 | ₩117,695 | +0.29% | 7.2천 |
|---|
| 2026.06.03 | ₩117,386 | ₩117,400 | ₩116,998 | ₩117,271 | -0.10% | 3.9천 |
|---|
| 2026.06.02 | ₩117,386 | ₩117,883 | ₩117,386 | ₩117,781 | +0.34% | 5.3천 |
|---|
| 2026.06.01 | ₩116,676 | ₩117,299 | ₩116,503 | ₩117,113 | +0.37% | 4.2천 |
|---|
| 2026.05.29 | ₩117,279 | ₩117,279 | ₩116,885 | ₩116,963 | -0.27% | 3.8천 |
|---|
| 2026.05.28 | ₩116,086 | ₩116,796 | ₩115,817 | ₩116,756 | +0.58% | 7.6천 |
|---|
| 2026.05.27 | ₩116,381 | ₩116,582 | ₩116,057 | ₩116,251 | -0.11% | 1.1만 |
|---|
| 2026.05.26 | ₩115,576 | ₩116,367 | ₩115,576 | ₩116,240 | +0.57% | 3.7만 |
|---|
| 2026.05.22 | ₩114,315 | ₩115,066 | ₩114,315 | ₩114,754 | +0.38% | 7.2천 |
|---|
| 2026.05.21 | ₩113,155 | ₩114,154 | ₩113,155 | ₩114,058 | +0.80% | 7.6천 |
|---|
| 2026.05.20 | ₩112,116 | ₩113,598 | ₩112,116 | ₩113,598 | +1.32% | 7.4천 |
|---|
| 2026.05.19 | ₩112,009 | ₩112,076 | ₩111,606 | ₩111,679 | -0.29% | 3.3천 |
|---|
| 2026.05.18 | ₩113,162 | ₩113,162 | ₩112,317 | ₩112,632 | -0.47% | 4.2천 |
|---|
| 2026.05.15 | ₩113,041 | ₩113,330 | ₩112,931 | ₩112,931 | -0.10% | 3.4천 |
|---|
| 2026.05.14 | ₩114,114 | ₩114,879 | ₩114,114 | ₩114,559 | +0.39% | 2.8천 |
|---|
| 2026.05.13 | ₩113,175 | ₩113,995 | ₩113,175 | ₩113,808 | +0.56% | 2.9천 |
|---|
| 2026.05.12 | ₩113,377 | ₩113,377 | ₩112,176 | ₩113,217 | -0.14% | 1.1만 |
|---|
| 2026.05.11 | ₩113,993 | ₩114,101 | ₩113,497 | ₩113,583 | -0.36% | 5.9천 |
|---|
| 2026.05.08 | ₩113,055 | ₩113,766 | ₩113,055 | ₩113,753 | +0.62% | 1.2만 |
|---|
| 2026.05.07 | ₩113,873 | ₩113,873 | ₩112,478 | ₩112,605 | -1.11% | 8.2천 |
|---|
| 2026.05.06 | ₩112,103 | ₩113,403 | ₩112,103 | ₩113,403 | +1.16% | 4.8천 |
|---|
| 2026.05.05 | ₩110,480 | ₩111,499 | ₩110,480 | ₩111,231 | +0.68% | 1.4만 |
|---|
| 2026.05.04 | ₩110,426 | ₩110,708 | ₩109,836 | ₩109,854 | -0.52% | 2.7만 |
|---|
| 2026.05.01 | ₩111,030 | ₩111,432 | ₩110,641 | ₩110,677 | -0.32% | 6.1천 |
|---|
| 2026.04.30 | ₩109,595 | ₩110,507 | ₩109,166 | ₩110,493 | +0.82% | 1.1만 |
|---|
| 2026.04.29 | ₩109,394 | ₩109,394 | ₩108,803 | ₩109,219 | -0.16% | 9.9천 |
|---|
| 2026.04.28 | ₩110,051 | ₩110,051 | ₩109,313 | ₩109,487 | -0.51% | 1.7천 |
|---|
| 2026.04.27 | ₩109,957 | ₩110,373 | ₩109,957 | ₩110,305 | +0.32% | 2.4만 |
|---|
| 2026.04.24 | ₩109,796 | ₩110,386 | ₩109,689 | ₩110,224 | +0.39% | 5.9천 |
|---|
| 2026.04.23 | ₩110,077 | ₩110,077 | ₩109,394 | ₩109,428 | -0.59% | 4.6천 |
|---|
| 2026.04.22 | ₩109,769 | ₩109,769 | ₩109,347 | ₩109,635 | -0.12% | 1.2만 |
|---|
| 2026.04.21 | ₩110,051 | ₩110,051 | ₩108,817 | ₩108,817 | -1.12% | 1.9천 |
|---|
| 2026.04.20 | ₩108,857 | ₩109,447 | ₩108,857 | ₩109,360 | +0.46% | 1.9만 |
|---|
| 2026.04.17 | ₩109,206 | ₩109,612 | ₩109,206 | ₩109,420 | +0.20% | 1.2만 |
|---|
| 2026.04.16 | ₩107,154 | ₩107,757 | ₩107,154 | ₩107,610 | +0.43% | 2.3만 |
|---|
| 2026.04.15 | ₩107,409 | ₩107,415 | ₩106,899 | ₩107,315 | -0.09% | 1만 |
|---|
| 2026.04.14 | ₩106,336 | ₩106,993 | ₩106,336 | ₩106,955 | +0.58% | 5.7천 |
|---|
| 2026.04.13 | ₩103,935 | ₩105,691 | ₩103,935 | ₩105,691 | +1.69% | 7.3천 |
|---|
| 2026.04.10 | ₩104,834 | ₩105,142 | ₩104,595 | ₩104,646 | -0.18% | 9.7천 |
|---|
| 2026.04.09 | ₩104,230 | ₩105,136 | ₩103,962 | ₩105,030 | +0.77% | 1.7만 |
|---|
| 2026.04.08 | ₩103,399 | ₩104,297 | ₩103,399 | ₩104,032 | +0.61% | 4.7천 |
|---|
| 2026.04.07 | ₩100,287 | ₩100,703 | ₩99,726 | ₩100,621 | +0.33% | 2.2만 |
|---|
| 2026.04.06 | ₩100,234 | ₩100,730 | ₩100,127 | ₩100,694 | +0.46% | 3.6만 |
|---|
| 2026.04.02 | ₩98,732 | ₩100,194 | ₩98,732 | ₩100,194 | +1.48% | 4.8천 |
|---|
| 2026.04.01 | ₩100,287 | ₩100,655 | ₩99,936 | ₩100,112 | -0.18% | 1.1만 |
|---|
| 2026.03.31 | ₩97,538 | ₩99,201 | ₩97,538 | ₩99,141 | +1.64% | 6천 |
|---|
| 2026.03.30 | ₩96,734 | ₩97,055 | ₩95,741 | ₩96,090 | -0.67% | 3.7만 |
|---|
| 2026.03.27 | ₩98,236 | ₩98,236 | ₩96,499 | ₩96,629 | -1.64% | 1.4만 |
|---|
| 2026.03.26 | ₩99,751 | ₩99,992 | ₩98,303 | ₩98,316 | -1.44% | 1.4만 |
|---|
| 2026.03.25 | ₩100,219 | ₩100,422 | ₩100,085 | ₩100,206 | -0.01% | 1만 |
|---|
| 2026.03.24 | ₩99,181 | ₩100,207 | ₩98,839 | ₩99,691 | +0.51% | 1.3만 |
|---|
| 2026.03.23 | ₩100,127 | ₩100,778 | ₩99,684 | ₩99,751 | -0.38% | 5.4천 |
|---|
| 2026.03.20 | ₩99,054 | ₩99,141 | ₩97,941 | ₩98,397 | -0.66% | 7.6천 |
|---|
| 2026.03.19 | ₩99,310 | ₩100,301 | ₩99,215 | ₩99,818 | +0.51% | 1.5만 |
|---|
| 2026.03.18 | ₩100,931 | ₩100,998 | ₩99,872 | ₩99,872 | -1.05% | 1.5만 |
|---|
| 2026.03.17 | ₩101,374 | ₩101,610 | ₩101,229 | ₩101,293 | -0.08% | 6.1천 |
|---|
| 2026.03.16 | ₩100,784 | ₩101,347 | ₩100,670 | ₩100,784 | 0.00% | 2.9만 |
|---|
| 2026.03.13 | ₩100,703 | ₩100,703 | ₩99,644 | ₩99,811 | -0.89% | 9.4천 |
|---|
| 2026.03.12 | ₩101,387 | ₩101,387 | ₩100,316 | ₩100,316 | -1.06% | 2.7만 |
|---|
| 2026.03.11 | ₩102,406 | ₩102,487 | ₩101,924 | ₩102,192 | -0.21% | 1.4만 |
|---|
| 2026.03.10 | ₩102,527 | ₩103,426 | ₩102,380 | ₩102,380 | -0.14% | 2.2만 |
|---|
| 2026.03.09 | ₩100,757 | ₩102,889 | ₩99,970 | ₩102,645 | +1.87% | 2.7만 |
|---|
| 2026.03.06 | ₩102,058 | ₩102,193 | ₩101,521 | ₩101,696 | -0.35% | 4.7만 |
|---|
| 2026.03.05 | ₩104,431 | ₩104,431 | ₩102,809 | ₩103,613 | -0.78% | 1.5만 |
|---|
| 2026.03.04 | ₩104,525 | ₩105,008 | ₩103,975 | ₩104,726 | +0.19% | 1.1만 |
|---|
| 2026.03.03 | ₩102,903 | ₩104,311 | ₩102,413 | ₩103,935 | +1.00% | 1.2만 |
|---|
| 2026.03.02 | ₩103,721 | ₩105,263 | ₩103,721 | ₩105,169 | +1.40% | 3.7만 |
|---|
| 2026.02.27 | ₩104,807 | ₩105,196 | ₩104,807 | ₩105,169 | +0.35% | 2.7천 |
|---|
| 2026.02.26 | ₩106,617 | ₩106,617 | ₩105,437 | ₩106,001 | -0.58% | 1.5만 |
|---|
| 2026.02.25 | ₩106,215 | ₩106,617 | ₩106,148 | ₩106,470 | +0.24% | 1.2만 |
|---|
| 2026.02.24 | ₩104,780 | ₩105,947 | ₩104,780 | ₩105,652 | +0.83% | 1.6만 |
|---|
| 2026.02.23 | ₩106,027 | ₩106,483 | ₩104,579 | ₩104,901 | -1.06% | 3.4만 |
|---|
| 2026.02.20 | ₩105,558 | ₩106,349 | ₩105,558 | ₩106,349 | +0.75% | 4.1만 |
|---|
| 2026.02.19 | ₩105,491 | ₩105,692 | ₩105,290 | ₩105,558 | +0.06% | 2.1만 |
|---|
| 2026.02.18 | ₩105,638 | ₩106,470 | ₩105,638 | ₩106,054 | +0.39% | 1.9만 |
|---|
| 2026.02.17 | ₩105,102 | ₩105,699 | ₩104,633 | ₩105,365 | +0.25% | 1.8만 |
|---|
| 2026.02.13 | ₩105,035 | ₩105,712 | ₩104,767 | ₩105,204 | +0.16% | 4.5천 |
|---|
| 2026.02.12 | ₩107,234 | ₩107,234 | ₩104,874 | ₩104,874 | -2.20% | 1.2만 |
|---|
| 2026.02.11 | ₩107,181 | ₩107,288 | ₩106,658 | ₩106,658 | -0.49% | 1.1만 |
|---|
| 2026.02.10 | ₩107,234 | ₩107,234 | ₩106,457 | ₩106,483 | -0.70% | 1.2만 |
|---|
| 2026.02.09 | ₩106,778 | ₩107,342 | ₩106,588 | ₩107,064 | +0.27% | 1.3만 |
|---|
| 2026.02.06 | ₩105,209 | ₩106,926 | ₩105,209 | ₩106,919 | +1.63% | 30.7만 |
|---|
| 2026.02.05 | ₩104,767 | ₩105,598 | ₩104,472 | ₩104,807 | +0.04% | 2.4만 |
|---|
| 2026.02.04 | ₩106,001 | ₩106,054 | ₩105,290 | ₩105,692 | -0.29% | 1.1만 |
|---|
| 2026.02.03 | ₩106,770 | ₩106,770 | ₩105,290 | ₩105,974 | -0.75% | 3.4만 |
|---|
| 2026.02.02 | ₩105,491 | ₩106,711 | ₩105,491 | ₩106,564 | +1.02% | 2.3만 |
|---|
| 2026.01.30 | ₩105,638 | ₩105,920 | ₩105,129 | ₩105,397 | -0.23% | 1.4만 |
|---|
| 2026.01.29 | ₩106,014 | ₩106,108 | ₩104,794 | ₩106,108 | +0.09% | 1만 |
|---|
| 2026.01.28 | ₩106,014 | ₩106,296 | ₩105,826 | ₩106,060 | +0.04% | 1.6만 |
|---|
| 2026.01.27 | ₩105,692 | ₩106,108 | ₩105,692 | ₩105,853 | +0.15% | 8.3천 |
|---|
| 2026.01.26 | ₩105,035 | ₩105,585 | ₩105,035 | ₩105,357 | +0.31% | 8.8천 |
|---|
| 2026.01.23 | ₩105,182 | ₩105,182 | ₩104,659 | ₩104,847 | -0.32% | 2.9만 |
|---|
| 2026.01.22 | ₩105,920 | ₩105,920 | ₩105,236 | ₩105,276 | -0.61% | 7.8천 |
|---|
| 2026.01.21 | ₩103,654 | ₩105,303 | ₩103,654 | ₩104,807 | +1.11% | 1.5만 |
|---|
| 2026.01.20 | ₩103,953 | ₩104,177 | ₩103,117 | ₩103,184 | -0.74% | 1만 |
|---|
| 2026.01.16 | ₩105,491 | ₩105,585 | ₩105,209 | ₩105,223 | -0.25% | 5.4천 |
|---|
| 2026.01.15 | ₩105,519 | ₩105,865 | ₩105,290 | ₩105,290 | -0.22% | 1.4만 |
|---|
| 2026.01.14 | ₩104,499 | ₩104,726 | ₩104,123 | ₩104,633 | +0.13% | 2만 |
|---|
| 2026.01.13 | ₩105,142 | ₩105,370 | ₩104,673 | ₩105,008 | -0.13% | 6.1만 |
|---|
| 2026.01.12 | ₩104,740 | ₩105,484 | ₩104,740 | ₩105,436 | +0.66% | 6.9천 |
|---|
| 2026.01.09 | ₩105,129 | ₩105,518 | ₩105,129 | ₩105,343 | +0.20% | 3천 |
|---|
| 2026.01.08 | ₩104,418 | ₩104,806 | ₩104,257 | ₩104,700 | +0.27% | 1.3만 |
|---|
| 2026.01.07 | ₩105,142 | ₩105,142 | ₩104,435 | ₩104,525 | -0.59% | 7.8천 |
|---|
| 2026.01.06 | ₩104,405 | ₩105,067 | ₩104,244 | ₩104,968 | +0.54% | 9.7천 |
|---|
| 2026.01.05 | ₩103,493 | ₩104,276 | ₩103,385 | ₩103,859 | +0.35% | 2.1만 |
|---|
| 2026.01.02 | ₩102,795 | ₩103,238 | ₩102,406 | ₩102,889 | +0.09% | 1.1만 |
|---|
| 2025.12.31 | ₩103,064 | ₩103,104 | ₩102,326 | ₩102,326 | -0.72% | 3.5천 |
|---|
| 2025.12.30 | ₩103,178 | ₩103,198 | ₩103,123 | ₩103,123 | -0.05% | 5.9천 |
|---|
| 2025.12.29 | ₩103,680 | ₩103,680 | ₩103,117 | ₩103,348 | -0.32% | 3.8천 |
|---|
| 2025.12.26 | ₩103,761 | ₩103,788 | ₩103,667 | ₩103,762 | +0.00% | 4.3천 |
|---|
| 2025.12.24 | ₩103,198 | ₩103,841 | ₩103,198 | ₩103,667 | +0.45% | 2.5천 |
|---|
| 2025.12.23 | ₩102,836 | ₩103,372 | ₩102,836 | ₩103,287 | +0.44% | 1.4만 |
|---|
| 2025.12.22 | ₩102,996 | ₩103,144 | ₩102,768 | ₩103,104 | +0.10% | 1.3만 |
|---|
| 2025.12.19 | ₩102,192 | ₩102,500 | ₩102,192 | ₩102,500 | +0.30% | 9천 |
|---|
| 2025.12.18 | ₩101,991 | ₩102,185 | ₩101,488 | ₩101,669 | -0.32% | 1.4만 |
|---|
| 2025.12.17 | ₩102,058 | ₩102,058 | ₩100,832 | ₩100,832 | -1.20% | 8.5천 |
|---|
| 2025.12.16 | ₩101,857 | ₩101,925 | ₩101,401 | ₩101,925 | +0.07% | 3.5천 |
|---|
| 2025.12.15 | ₩102,903 | ₩102,903 | ₩102,473 | ₩102,554 | -0.34% | 4.9천 |
|---|
| 2025.12.12 | ₩103,828 | ₩103,828 | ₩102,715 | ₩102,715 | -1.07% | 5.2천 |
|---|
| 2025.12.11 | ₩102,929 | ₩103,868 | ₩102,929 | ₩103,788 | +0.83% | 2.3천 |
|---|
| 2025.12.10 | ₩102,272 | ₩103,361 | ₩102,272 | ₩103,361 | +1.06% | 3.5천 |
|---|
| 2025.12.09 | ₩102,433 | ₩102,433 | ₩102,095 | ₩102,095 | -0.33% | 6.6천 |
|---|
| 2025.12.08 | ₩102,648 | ₩102,648 | ₩101,977 | ₩102,071 | -0.56% | 1.9만 |
|---|
| 2025.12.05 | ₩102,219 | ₩102,803 | ₩102,205 | ₩102,422 | +0.20% | 6.9천 |
|---|
| 2025.12.04 | ₩102,152 | ₩102,262 | ₩101,930 | ₩102,031 | -0.12% | 8.8천 |
|---|
| 2025.12.03 | ₩101,749 | ₩102,105 | ₩101,562 | ₩102,070 | +0.32% | 1.6만 |
|---|
| 2025.12.02 | ₩101,696 | ₩101,696 | ₩101,414 | ₩101,529 | -0.16% | 3.7천 |
|---|
| 2025.12.01 | ₩101,173 | ₩101,635 | ₩101,173 | ₩101,215 | +0.04% | 1.1만 |
|---|
| 2025.11.28 | ₩101,454 | ₩101,643 | ₩101,441 | ₩101,643 | +0.19% | 2천 |
|---|
| 2025.11.26 | ₩100,824 | ₩101,588 | ₩100,824 | ₩101,265 | +0.44% | 1.1만 |
|---|
| 2025.11.25 | ₩99,550 | ₩100,658 | ₩99,550 | ₩100,580 | +1.03% | 1.7만 |
|---|
| 2025.11.24 | ₩98,195 | ₩99,299 | ₩98,195 | ₩99,107 | +0.93% | 4.7천 |
|---|
| 2025.11.21 | ₩96,519 | ₩98,222 | ₩96,519 | ₩97,755 | +1.28% | 7.9천 |
|---|
| 2025.11.20 | ₩99,087 | ₩99,188 | ₩96,290 | ₩96,290 | -2.82% | 1.1만 |
|---|
| 2025.11.19 | ₩98,397 | ₩98,397 | ₩97,511 | ₩97,703 | -0.70% | 9.4천 |
|---|
| 2025.11.18 | ₩97,350 | ₩97,847 | ₩96,827 | ₩97,426 | +0.08% | 4천 |
|---|
| 2025.11.17 | ₩97,792 | ₩97,900 | ₩97,498 | ₩97,853 | +0.06% | 3.7천 |
|---|
| 2025.11.14 | ₩98,316 | ₩99,590 | ₩98,316 | ₩99,107 | +0.80% | 3.6천 |
|---|
| 2025.11.13 | ₩100,623 | ₩100,703 | ₩99,294 | ₩99,337 | -1.28% | 6.7천 |
|---|
| 2025.11.12 | ₩101,132 | ₩101,320 | ₩100,963 | ₩101,020 | -0.11% | 1.2만 |
|---|
| 2025.11.11 | ₩100,320 | ₩100,835 | ₩100,234 | ₩100,703 | +0.38% | 6.8천 |
|---|
| 2025.11.10 | ₩100,227 | ₩100,636 | ₩99,805 | ₩100,513 | +0.29% | 9.6천 |
|---|
| 2025.11.07 | ₩98,236 | ₩99,150 | ₩98,075 | ₩99,150 | +0.93% | 1.2만 |
|---|
| 2025.11.06 | ₩99,684 | ₩99,684 | ₩98,949 | ₩99,000 | -0.69% | 9.6천 |
|---|
| 2025.11.05 | ₩99,349 | ₩100,452 | ₩99,349 | ₩100,159 | +0.82% | 9.4천 |
|---|
| 2025.11.04 | ₩99,402 | ₩99,948 | ₩99,373 | ₩99,373 | -0.03% | 1.9만 |
|---|
| 2025.11.03 | ₩100,609 | ₩100,609 | ₩100,086 | ₩100,245 | -0.36% | 4.1천 |
|---|
| 2025.10.31 | ₩100,810 | ₩100,810 | ₩99,872 | ₩100,372 | -0.44% | 1.1만 |
|---|
| 2025.10.30 | ₩100,929 | ₩100,971 | ₩100,155 | ₩100,155 | -0.77% | 1.5만 |
|---|
| 2025.10.29 | ₩101,370 | ₩101,629 | ₩100,650 | ₩100,988 | -0.38% | 1.2만 |
|---|
| 2025.10.28 | ₩101,401 | ₩101,427 | ₩101,146 | ₩101,248 | -0.15% | 1.2만 |
|---|
| 2025.10.27 | ₩100,958 | ₩101,186 | ₩100,837 | ₩101,134 | +0.17% | 1만 |
|---|
| 2025.10.24 | ₩100,301 | ₩100,322 | ₩100,073 | ₩100,169 | -0.13% | 1.2만 |
|---|
| 2025.10.23 | ₩98,946 | ₩99,469 | ₩98,946 | ₩99,232 | +0.29% | 4.2천 |
|---|
| 2025.10.22 | ₩99,282 | ₩99,282 | ₩98,222 | ₩98,768 | -0.52% | 5.3만 |
|---|
| 2025.10.21 | ₩99,738 | ₩99,751 | ₩99,492 | ₩99,591 | -0.15% | 3.9천 |
|---|
| 2025.10.20 | ₩98,705 | ₩99,351 | ₩98,705 | ₩99,268 | +0.57% | 3.3만 |
|---|
| 2025.10.17 | ₩97,887 | ₩98,249 | ₩97,313 | ₩98,112 | +0.23% | 3.3만 |
|---|
| 2025.10.16 | ₩98,812 | ₩98,812 | ₩97,444 | ₩97,589 | -1.24% | 2.3천 |
|---|
| 2025.10.15 | ₩98,866 | ₩99,239 | ₩98,414 | ₩98,414 | -0.46% | 3.2천 |
|---|
| 2025.10.14 | ₩96,666 | ₩98,557 | ₩96,666 | ₩98,028 | +1.41% | 1.5만 |
|---|
| 2025.10.13 | ₩97,485 | ₩97,780 | ₩97,485 | ₩97,730 | +0.25% | 8.7천 |
|---|
| 2025.10.10 | ₩99,040 | ₩99,402 | ₩96,184 | ₩96,184 | -2.88% | 9.5천 |
|---|