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 | ₩119,718 | ₩119,875 | ₩119,339 | ₩119,638 | -0.07% | 5.3천 |
| 2026.10.08 | ₩119,276 | ₩119,363 | ₩119,155 | ₩119,356 | +0.07% | 1.8만 |
| 2026.10.07 | ₩119,262 | ₩119,852 | ₩119,262 | ₩119,679 | +0.35% | 2.4만 |
| 2026.10.06 | ₩120,322 | ₩120,536 | ₩120,174 | ₩120,308 | -0.01% | 2.6만 |
| 2026.10.05 | ₩119,557 | ₩120,080 | ₩119,235 | ₩119,734 | +0.15% | 1.8만 |
| 2026.10.02 | ₩119,504 | ₩119,665 | ₩118,927 | ₩119,247 | -0.21% | 1.7만 |
| 2026.10.01 | ₩118,162 | ₩118,578 | ₩117,572 | ₩118,511 | +0.30% | 3.8만 |
| 2026.09.30 | ₩119,007 | ₩119,021 | ₩118,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,042 |
| -0.81% |
| 1.6만 |
| 2026.09.29 | ₩118,836 | ₩118,913 | ₩118,122 | ₩118,482 | -0.30% | 8.4천 |
|---|
| 2026.09.28 | ₩118,766 | ₩118,981 | ₩118,397 | ₩118,629 | -0.12% | 6.3천 |
|---|
| 2026.09.25 | ₩119,088 | ₩119,678 | ₩118,873 | ₩119,638 | +0.46% | 1.4만 |
|---|
| 2026.09.24 | ₩118,484 | ₩118,860 | ₩118,176 | ₩118,846 | +0.31% | 4.6천 |
|---|
| 2026.09.23 | ₩119,195 | ₩119,247 | ₩118,913 | ₩118,994 | -0.17% | 4.8천 |
|---|
| 2026.09.22 | ₩120,282 | ₩120,282 | ₩119,732 | ₩120,013 | -0.22% | 6.8천 |
|---|
| 2026.09.21 | ₩118,618 | ₩120,107 | ₩118,618 | ₩119,935 | +1.11% | 5.2천 |
|---|
| 2026.09.18 | ₩117,798 | ₩118,122 | ₩117,599 | ₩118,071 | +0.23% | 6.7천 |
|---|
| 2026.09.17 | ₩117,934 | ₩118,081 | ₩117,572 | ₩117,996 | +0.05% | 4만 |
|---|
| 2026.09.16 | ₩117,867 | ₩117,960 | ₩116,700 | ₩116,700 | -0.99% | 3.1천 |
|---|
| 2026.09.15 | ₩117,572 | ₩117,572 | ₩117,265 | ₩117,348 | -0.19% | 7천 |
|---|
| 2026.09.14 | ₩117,948 | ₩118,431 | ₩117,948 | ₩118,168 | +0.19% | 1만 |
|---|
| 2026.09.11 | ₩118,833 | ₩118,981 | ₩118,753 | ₩118,786 | -0.04% | 3.2천 |
|---|
| 2026.09.10 | ₩117,975 | ₩118,095 | ₩117,619 | ₩117,787 | -0.16% | 2.1만 |
|---|
| 2026.09.09 | ₩118,820 | ₩118,820 | ₩118,479 | ₩118,498 | -0.27% | 3.4천 |
|---|
| 2026.09.08 | ₩119,799 | ₩119,799 | ₩119,206 | ₩119,206 | -0.49% | 3.3천 |
|---|
| 2026.09.04 | ₩120,054 | ₩120,577 | ₩120,054 | ₩120,484 | +0.36% | 6.6천 |
|---|
| 2026.09.03 | ₩119,638 | ₩120,241 | ₩119,638 | ₩120,241 | +0.50% | 5.7천 |
|---|
| 2026.09.02 | ₩118,598 | ₩119,141 | ₩118,592 | ₩119,014 | +0.35% | 1.6만 |
|---|
| 2026.09.01 | ₩118,417 | ₩118,417 | ₩117,934 | ₩118,172 | -0.21% | 1.3만 |
|---|
| 2026.08.31 | ₩119,463 | ₩119,463 | ₩118,940 | ₩119,195 | -0.22% | 8.6천 |
|---|
| 2026.08.28 | ₩120,268 | ₩120,590 | ₩119,772 | ₩119,879 | -0.32% | 1.1만 |
|---|
| 2026.08.27 | ₩119,785 | ₩120,320 | ₩119,785 | ₩120,236 | +0.38% | 1.1만 |
|---|
| 2026.08.26 | ₩120,013 | ₩120,121 | ₩119,665 | ₩119,953 | -0.05% | 6.3천 |
|---|
| 2026.08.25 | ₩119,772 | ₩119,828 | ₩119,459 | ₩119,828 | +0.05% | 3.1천 |
|---|
| 2026.08.24 | ₩119,530 | ₩119,530 | ₩119,450 | ₩119,477 | -0.04% | 6.9천 |
|---|
| 2026.08.21 | ₩119,510 | ₩119,825 | ₩119,423 | ₩119,738 | +0.19% | 1.9만 |
|---|
| 2026.08.20 | ₩119,678 | ₩119,745 | ₩119,088 | ₩119,088 | -0.49% | 8.4천 |
|---|
| 2026.08.19 | ₩120,523 | ₩120,603 | ₩120,096 | ₩120,096 | -0.35% | 4.4천 |
|---|
| 2026.08.18 | ₩120,898 | ₩120,898 | ₩120,158 | ₩120,158 | -0.61% | 9.7천 |
|---|
| 2026.08.17 | ₩122,199 | ₩122,199 | ₩121,474 | ₩121,474 | -0.59% | 1.8만 |
|---|
| 2026.08.14 | ₩122,280 | ₩122,280 | ₩121,743 | ₩121,894 | -0.32% | 4.7천 |
|---|
| 2026.08.13 | ₩121,650 | ₩122,280 | ₩121,650 | ₩122,030 | +0.31% | 3.8천 |
|---|
| 2026.08.12 | ₩121,422 | ₩121,422 | ₩121,086 | ₩121,110 | -0.26% | 3.9천 |
|---|
| 2026.08.11 | ₩120,764 | ₩120,831 | ₩120,691 | ₩120,691 | -0.06% | 4.3천 |
|---|
| 2026.08.10 | ₩121,073 | ₩121,261 | ₩120,805 | ₩120,805 | -0.22% | 6.5천 |
|---|
| 2026.08.07 | ₩121,220 | ₩121,328 | ₩121,059 | ₩121,254 | +0.03% | 3.5천 |
|---|
| 2026.08.06 | ₩121,167 | ₩121,167 | ₩120,586 | ₩120,586 | -0.48% | 1.1만 |
|---|
| 2026.08.05 | ₩122,106 | ₩122,106 | ₩121,019 | ₩121,053 | -0.86% | 5.1천 |
|---|
| 2026.08.04 | ₩119,584 | ₩121,462 | ₩119,557 | ₩121,228 | +1.38% | 8천 |
|---|
| 2026.08.03 | ₩117,653 | ₩118,981 | ₩117,653 | ₩118,924 | +1.08% | 7.4천 |
|---|
| 2026.07.31 | ₩117,438 | ₩117,438 | ₩116,513 | ₩117,210 | -0.19% | 5.8천 |
|---|
| 2026.07.30 | ₩116,083 | ₩116,727 | ₩115,849 | ₩116,700 | +0.53% | 1.5만 |
|---|
| 2026.07.29 | ₩116,405 | ₩116,573 | ₩114,447 | ₩114,447 | -1.68% | 3.3만 |
|---|
| 2026.07.28 | ₩116,419 | ₩116,806 | ₩115,855 | ₩116,707 | +0.25% | 3.9천 |
|---|
| 2026.07.27 | ₩117,626 | ₩117,706 | ₩115,990 | ₩116,607 | -0.87% | 9천 |
|---|
| 2026.07.24 | ₩116,396 | ₩116,906 | ₩116,070 | ₩116,260 | -0.12% | 3.3천 |
|---|
| 2026.07.23 | ₩116,875 | ₩116,875 | ₩115,990 | ₩116,260 | -0.53% | 7.6천 |
|---|
| 2026.07.22 | ₩117,639 | ₩117,840 | ₩117,592 | ₩117,614 | -0.02% | 2.2천 |
|---|
| 2026.07.21 | ₩117,747 | ₩117,921 | ₩117,156 | ₩117,921 | +0.15% | 1.2만 |
|---|
| 2026.07.20 | ₩117,331 | ₩117,787 | ₩116,439 | ₩116,513 | -0.70% | 1.2만 |
|---|
| 2026.07.17 | ₩116,741 | ₩117,351 | ₩116,741 | ₩116,939 | +0.17% | 2.8천 |
|---|
| 2026.07.16 | ₩118,616 | ₩118,616 | ₩117,669 | ₩118,109 | -0.43% | 5.9천 |
|---|
| 2026.07.15 | ₩118,270 | ₩118,645 | ₩118,229 | ₩118,471 | +0.17% | 8.2천 |
|---|
| 2026.07.14 | ₩117,908 | ₩118,337 | ₩117,857 | ₩118,254 | +0.29% | 7.3천 |
|---|
| 2026.07.13 | ₩118,162 | ₩118,323 | ₩117,384 | ₩117,612 | -0.47% | 8.5천 |
|---|
| 2026.07.10 | ₩118,189 | ₩118,685 | ₩118,189 | ₩118,621 | +0.37% | 7.1천 |
|---|
| 2026.07.09 | ₩117,130 | ₩118,283 | ₩117,130 | ₩117,975 | +0.72% | 7.4천 |
|---|
| 2026.07.08 | ₩116,607 | ₩116,656 | ₩115,963 | ₩116,656 | +0.04% | 3.8천 |
|---|
| 2026.07.07 | ₩118,068 | ₩118,068 | ₩116,902 | ₩117,089 | -0.83% | 7.5천 |
|---|
| 2026.07.06 | ₩117,787 | ₩118,323 | ₩117,780 | ₩118,142 | +0.30% | 1.2만 |
|---|
| 2026.07.02 | ₩118,726 | ₩118,726 | ₩116,607 | ₩117,398 | -1.12% | 8.5천 |
|---|
| 2026.07.01 | ₩118,645 | ₩118,672 | ₩117,961 | ₩117,968 | -0.57% | 5.3천 |
|---|
| 2026.06.30 | ₩118,001 | ₩119,048 | ₩118,001 | ₩118,726 | +0.61% | 1.4만 |
|---|
| 2026.06.29 | ₩116,687 | ₩117,881 | ₩116,164 | ₩117,785 | +0.94% | 8.3천 |
|---|
| 2026.06.26 | ₩116,459 | ₩117,063 | ₩116,318 | ₩116,593 | +0.12% | 4.9천 |
|---|
| 2026.06.25 | ₩117,398 | ₩117,747 | ₩116,902 | ₩117,017 | -0.32% | 8.5천 |
|---|
| 2026.06.24 | ₩116,244 | ₩117,076 | ₩115,815 | ₩116,271 | +0.02% | 1.8만 |
|---|
| 2026.06.23 | ₩116,191 | ₩116,680 | ₩115,963 | ₩116,265 | +0.06% | 2.4천 |
|---|
| 2026.06.22 | ₩118,779 | ₩118,798 | ₩117,840 | ₩118,071 | -0.60% | 9.8천 |
|---|
| 2026.06.18 | ₩118,042 | ₩118,095 | ₩117,693 | ₩117,995 | -0.04% | 8천 |
|---|
| 2026.06.17 | ₩117,653 | ₩118,136 | ₩116,231 | ₩116,285 | -1.16% | 1.4만 |
|---|
| 2026.06.16 | ₩118,726 | ₩118,873 | ₩117,666 | ₩117,666 | -0.89% | 4.3천 |
|---|
| 2026.06.15 | ₩118,726 | ₩118,846 | ₩118,471 | ₩118,471 | -0.21% | 2.4만 |
|---|
| 2026.06.12 | ₩116,224 | ₩117,009 | ₩115,589 | ₩116,517 | +0.25% | 8.1천 |
|---|
| 2026.06.11 | ₩113,897 | ₩115,855 | ₩113,401 | ₩115,855 | +1.72% | 7.2천 |
|---|
| 2026.06.10 | ₩114,273 | ₩115,131 | ₩113,093 | ₩113,142 | -0.99% | 2.3만 |
|---|
| 2026.06.09 | ₩115,493 | ₩116,083 | ₩113,253 | ₩114,725 | -0.67% | 8.8천 |
|---|
| 2026.06.08 | ₩115,560 | ₩115,560 | ₩115,104 | ₩115,126 | -0.38% | 6.6천 |
|---|
| 2026.06.05 | ₩116,995 | ₩116,995 | ₩114,339 | ₩114,568 | -2.07% | 2.3만 |
|---|
| 2026.06.04 | ₩117,371 | ₩117,940 | ₩117,036 | ₩117,706 | +0.29% | 7.2천 |
|---|
| 2026.06.03 | ₩117,398 | ₩117,411 | ₩117,009 | ₩117,283 | -0.10% | 3.9천 |
|---|
| 2026.06.02 | ₩117,398 | ₩117,894 | ₩117,398 | ₩117,792 | +0.34% | 5.3천 |
|---|
| 2026.06.01 | ₩116,687 | ₩117,311 | ₩116,514 | ₩117,124 | +0.37% | 4.2천 |
|---|
| 2026.05.29 | ₩117,291 | ₩117,291 | ₩116,896 | ₩116,974 | -0.27% | 3.8천 |
|---|
| 2026.05.28 | ₩116,097 | ₩116,808 | ₩115,829 | ₩116,767 | +0.58% | 7.6천 |
|---|
| 2026.05.27 | ₩116,392 | ₩116,593 | ₩116,069 | ₩116,262 | -0.11% | 1.1만 |
|---|
| 2026.05.26 | ₩115,587 | ₩116,379 | ₩115,587 | ₩116,251 | +0.57% | 3.7만 |
|---|
| 2026.05.22 | ₩114,326 | ₩115,078 | ₩114,326 | ₩114,765 | +0.38% | 7.2천 |
|---|
| 2026.05.21 | ₩113,166 | ₩114,166 | ₩113,166 | ₩114,069 | +0.80% | 7.6천 |
|---|
| 2026.05.20 | ₩112,127 | ₩113,609 | ₩112,127 | ₩113,609 | +1.32% | 7.4천 |
|---|
| 2026.05.19 | ₩112,020 | ₩112,087 | ₩111,617 | ₩111,690 | -0.29% | 3.3천 |
|---|
| 2026.05.18 | ₩113,173 | ₩113,173 | ₩112,328 | ₩112,643 | -0.47% | 4.2천 |
|---|
| 2026.05.15 | ₩113,052 | ₩113,341 | ₩112,942 | ₩112,942 | -0.10% | 3.4천 |
|---|
| 2026.05.14 | ₩114,125 | ₩114,890 | ₩114,125 | ₩114,571 | +0.39% | 2.8천 |
|---|
| 2026.05.13 | ₩113,186 | ₩114,006 | ₩113,186 | ₩113,819 | +0.56% | 2.9천 |
|---|
| 2026.05.12 | ₩113,388 | ₩113,388 | ₩112,187 | ₩113,228 | -0.14% | 1.1만 |
|---|
| 2026.05.11 | ₩114,005 | ₩114,112 | ₩113,508 | ₩113,594 | -0.36% | 5.9천 |
|---|
| 2026.05.08 | ₩113,066 | ₩113,777 | ₩113,066 | ₩113,764 | +0.62% | 1.2만 |
|---|
| 2026.05.07 | ₩113,884 | ₩113,884 | ₩112,489 | ₩112,616 | -1.11% | 8.2천 |
|---|
| 2026.05.06 | ₩112,113 | ₩113,414 | ₩112,113 | ₩113,414 | +1.16% | 4.8천 |
|---|
| 2026.05.05 | ₩110,491 | ₩111,510 | ₩110,491 | ₩111,242 | +0.68% | 1.4만 |
|---|
| 2026.05.04 | ₩110,437 | ₩110,719 | ₩109,847 | ₩109,864 | -0.52% | 2.7만 |
|---|
| 2026.05.01 | ₩111,040 | ₩111,443 | ₩110,651 | ₩110,688 | -0.32% | 6.1천 |
|---|
| 2026.04.30 | ₩109,605 | ₩110,517 | ₩109,176 | ₩110,504 | +0.82% | 1.1만 |
|---|
| 2026.04.29 | ₩109,404 | ₩109,404 | ₩108,814 | ₩109,230 | -0.16% | 9.9천 |
|---|
| 2026.04.28 | ₩110,061 | ₩110,061 | ₩109,324 | ₩109,498 | -0.51% | 1.7천 |
|---|
| 2026.04.27 | ₩109,967 | ₩110,383 | ₩109,967 | ₩110,316 | +0.32% | 2.4만 |
|---|
| 2026.04.24 | ₩109,807 | ₩110,397 | ₩109,699 | ₩110,234 | +0.39% | 5.9천 |
|---|
| 2026.04.23 | ₩110,088 | ₩110,088 | ₩109,404 | ₩109,439 | -0.59% | 4.6천 |
|---|
| 2026.04.22 | ₩109,780 | ₩109,780 | ₩109,357 | ₩109,646 | -0.12% | 1.2만 |
|---|
| 2026.04.21 | ₩110,061 | ₩110,061 | ₩108,827 | ₩108,827 | -1.12% | 1.9천 |
|---|
| 2026.04.20 | ₩108,868 | ₩109,458 | ₩108,868 | ₩109,371 | +0.46% | 1.9만 |
|---|
| 2026.04.17 | ₩109,216 | ₩109,623 | ₩109,216 | ₩109,431 | +0.20% | 1.2만 |
|---|
| 2026.04.16 | ₩107,164 | ₩107,768 | ₩107,164 | ₩107,620 | +0.43% | 2.3만 |
|---|
| 2026.04.15 | ₩107,419 | ₩107,426 | ₩106,909 | ₩107,325 | -0.09% | 1만 |
|---|
| 2026.04.14 | ₩106,346 | ₩107,003 | ₩106,346 | ₩106,966 | +0.58% | 5.7천 |
|---|
| 2026.04.13 | ₩103,945 | ₩105,701 | ₩103,945 | ₩105,701 | +1.69% | 7.3천 |
|---|
| 2026.04.10 | ₩104,844 | ₩105,152 | ₩104,605 | ₩104,656 | -0.18% | 9.7천 |
|---|
| 2026.04.09 | ₩104,240 | ₩105,146 | ₩103,972 | ₩105,040 | +0.77% | 1.7만 |
|---|
| 2026.04.08 | ₩103,409 | ₩104,307 | ₩103,409 | ₩104,042 | +0.61% | 4.7천 |
|---|
| 2026.04.07 | ₩100,297 | ₩100,713 | ₩99,735 | ₩100,631 | +0.33% | 2.2만 |
|---|
| 2026.04.06 | ₩100,244 | ₩100,740 | ₩100,136 | ₩100,704 | +0.46% | 3.6만 |
|---|
| 2026.04.02 | ₩98,741 | ₩100,203 | ₩98,741 | ₩100,203 | +1.48% | 4.8천 |
|---|
| 2026.04.01 | ₩100,297 | ₩100,665 | ₩99,946 | ₩100,121 | -0.18% | 1.1만 |
|---|
| 2026.03.31 | ₩97,548 | ₩99,211 | ₩97,548 | ₩99,150 | +1.64% | 6천 |
|---|
| 2026.03.30 | ₩96,743 | ₩97,065 | ₩95,750 | ₩96,099 | -0.67% | 3.7만 |
|---|
| 2026.03.27 | ₩98,245 | ₩98,245 | ₩96,508 | ₩96,638 | -1.64% | 1.4만 |
|---|
| 2026.03.26 | ₩99,761 | ₩100,002 | ₩98,312 | ₩98,326 | -1.44% | 1.4만 |
|---|
| 2026.03.25 | ₩100,229 | ₩100,431 | ₩100,095 | ₩100,215 | -0.01% | 1만 |
|---|
| 2026.03.24 | ₩99,191 | ₩100,217 | ₩98,849 | ₩99,700 | +0.51% | 1.3만 |
|---|
| 2026.03.23 | ₩100,136 | ₩100,788 | ₩99,694 | ₩99,761 | -0.38% | 5.4천 |
|---|
| 2026.03.20 | ₩99,063 | ₩99,150 | ₩97,950 | ₩98,406 | -0.66% | 7.6천 |
|---|
| 2026.03.19 | ₩99,319 | ₩100,311 | ₩99,224 | ₩99,828 | +0.51% | 1.5만 |
|---|
| 2026.03.18 | ₩100,941 | ₩101,008 | ₩99,881 | ₩99,881 | -1.05% | 1.5만 |
|---|
| 2026.03.17 | ₩101,384 | ₩101,620 | ₩101,239 | ₩101,303 | -0.08% | 6.1천 |
|---|
| 2026.03.16 | ₩100,793 | ₩101,357 | ₩100,679 | ₩100,793 | 0.00% | 2.9만 |
|---|
| 2026.03.13 | ₩100,713 | ₩100,713 | ₩99,653 | ₩99,821 | -0.89% | 9.4천 |
|---|
| 2026.03.12 | ₩101,397 | ₩101,397 | ₩100,325 | ₩100,325 | -1.06% | 2.7만 |
|---|
| 2026.03.11 | ₩102,416 | ₩102,497 | ₩101,933 | ₩102,202 | -0.21% | 1.4만 |
|---|
| 2026.03.10 | ₩102,537 | ₩103,436 | ₩102,389 | ₩102,389 | -0.14% | 2.2만 |
|---|
| 2026.03.09 | ₩100,767 | ₩102,899 | ₩99,979 | ₩102,655 | +1.87% | 2.7만 |
|---|
| 2026.03.06 | ₩102,068 | ₩102,203 | ₩101,531 | ₩101,705 | -0.35% | 4.7만 |
|---|
| 2026.03.05 | ₩104,442 | ₩104,442 | ₩102,819 | ₩103,623 | -0.78% | 1.5만 |
|---|
| 2026.03.04 | ₩104,535 | ₩105,018 | ₩103,986 | ₩104,737 | +0.19% | 1.1만 |
|---|
| 2026.03.03 | ₩102,913 | ₩104,321 | ₩102,423 | ₩103,945 | +1.00% | 1.2만 |
|---|
| 2026.03.02 | ₩103,731 | ₩105,273 | ₩103,731 | ₩105,179 | +1.40% | 3.7만 |
|---|
| 2026.02.27 | ₩104,817 | ₩105,206 | ₩104,817 | ₩105,179 | +0.35% | 2.7천 |
|---|
| 2026.02.26 | ₩106,628 | ₩106,628 | ₩105,448 | ₩106,011 | -0.58% | 1.5만 |
|---|
| 2026.02.25 | ₩106,225 | ₩106,628 | ₩106,158 | ₩106,480 | +0.24% | 1.2만 |
|---|
| 2026.02.24 | ₩104,790 | ₩105,957 | ₩104,790 | ₩105,662 | +0.83% | 1.6만 |
|---|
| 2026.02.23 | ₩106,038 | ₩106,494 | ₩104,589 | ₩104,911 | -1.06% | 3.4만 |
|---|
| 2026.02.20 | ₩105,568 | ₩106,360 | ₩105,568 | ₩106,360 | +0.75% | 4.1만 |
|---|
| 2026.02.19 | ₩105,501 | ₩105,702 | ₩105,300 | ₩105,568 | +0.06% | 2.1만 |
|---|
| 2026.02.18 | ₩105,649 | ₩106,480 | ₩105,649 | ₩106,064 | +0.39% | 1.9만 |
|---|
| 2026.02.17 | ₩105,112 | ₩105,709 | ₩104,643 | ₩105,375 | +0.25% | 1.8만 |
|---|
| 2026.02.13 | ₩105,045 | ₩105,722 | ₩104,777 | ₩105,214 | +0.16% | 4.5천 |
|---|
| 2026.02.12 | ₩107,245 | ₩107,245 | ₩104,884 | ₩104,884 | -2.20% | 1.2만 |
|---|
| 2026.02.11 | ₩107,191 | ₩107,298 | ₩106,668 | ₩106,668 | -0.49% | 1.1만 |
|---|
| 2026.02.10 | ₩107,245 | ₩107,245 | ₩106,467 | ₩106,494 | -0.70% | 1.2만 |
|---|
| 2026.02.09 | ₩106,789 | ₩107,352 | ₩106,598 | ₩107,074 | +0.27% | 1.3만 |
|---|
| 2026.02.06 | ₩105,219 | ₩106,936 | ₩105,219 | ₩106,930 | +1.63% | 30.7만 |
|---|
| 2026.02.05 | ₩104,777 | ₩105,608 | ₩104,482 | ₩104,817 | +0.04% | 2.4만 |
|---|
| 2026.02.04 | ₩106,011 | ₩106,064 | ₩105,300 | ₩105,702 | -0.29% | 1.1만 |
|---|
| 2026.02.03 | ₩106,781 | ₩106,781 | ₩105,300 | ₩105,984 | -0.75% | 3.4만 |
|---|
| 2026.02.02 | ₩105,501 | ₩106,722 | ₩105,501 | ₩106,574 | +1.02% | 2.3만 |
|---|
| 2026.01.30 | ₩105,649 | ₩105,930 | ₩105,139 | ₩105,407 | -0.23% | 1.4만 |
|---|
| 2026.01.29 | ₩106,024 | ₩106,118 | ₩104,804 | ₩106,118 | +0.09% | 1만 |
|---|
| 2026.01.28 | ₩106,024 | ₩106,306 | ₩105,836 | ₩106,070 | +0.04% | 1.6만 |
|---|
| 2026.01.27 | ₩105,702 | ₩106,118 | ₩105,702 | ₩105,863 | +0.15% | 8.3천 |
|---|
| 2026.01.26 | ₩105,045 | ₩105,595 | ₩105,045 | ₩105,367 | +0.31% | 8.8천 |
|---|
| 2026.01.23 | ₩105,193 | ₩105,193 | ₩104,670 | ₩104,857 | -0.32% | 2.9만 |
|---|
| 2026.01.22 | ₩105,930 | ₩105,930 | ₩105,246 | ₩105,287 | -0.61% | 7.8천 |
|---|
| 2026.01.21 | ₩103,664 | ₩105,313 | ₩103,664 | ₩104,817 | +1.11% | 1.5만 |
|---|
| 2026.01.20 | ₩103,963 | ₩104,187 | ₩103,127 | ₩103,194 | -0.74% | 1만 |
|---|
| 2026.01.16 | ₩105,501 | ₩105,595 | ₩105,219 | ₩105,233 | -0.25% | 5.4천 |
|---|
| 2026.01.15 | ₩105,529 | ₩105,875 | ₩105,300 | ₩105,300 | -0.22% | 1.4만 |
|---|
| 2026.01.14 | ₩104,509 | ₩104,737 | ₩104,133 | ₩104,643 | +0.13% | 2만 |
|---|
| 2026.01.13 | ₩105,152 | ₩105,380 | ₩104,683 | ₩105,018 | -0.13% | 6.1만 |
|---|
| 2026.01.12 | ₩104,750 | ₩105,494 | ₩104,750 | ₩105,446 | +0.66% | 6.9천 |
|---|
| 2026.01.09 | ₩105,139 | ₩105,528 | ₩105,139 | ₩105,354 | +0.20% | 3천 |
|---|
| 2026.01.08 | ₩104,428 | ₩104,816 | ₩104,267 | ₩104,710 | +0.27% | 1.3만 |
|---|
| 2026.01.07 | ₩105,152 | ₩105,152 | ₩104,446 | ₩104,535 | -0.59% | 7.8천 |
|---|
| 2026.01.06 | ₩104,415 | ₩105,077 | ₩104,254 | ₩104,978 | +0.54% | 9.7천 |
|---|
| 2026.01.05 | ₩103,503 | ₩104,286 | ₩103,395 | ₩103,869 | +0.35% | 2.1만 |
|---|
| 2026.01.02 | ₩102,805 | ₩103,248 | ₩102,416 | ₩102,899 | +0.09% | 1.1만 |
|---|
| 2025.12.31 | ₩103,074 | ₩103,114 | ₩102,336 | ₩102,336 | -0.72% | 3.5천 |
|---|
| 2025.12.30 | ₩103,188 | ₩103,208 | ₩103,133 | ₩103,133 | -0.05% | 5.9천 |
|---|
| 2025.12.29 | ₩103,690 | ₩103,690 | ₩103,127 | ₩103,358 | -0.32% | 3.8천 |
|---|
| 2025.12.26 | ₩103,771 | ₩103,798 | ₩103,677 | ₩103,772 | +0.00% | 4.3천 |
|---|
| 2025.12.24 | ₩103,208 | ₩103,851 | ₩103,208 | ₩103,677 | +0.45% | 2.5천 |
|---|
| 2025.12.23 | ₩102,846 | ₩103,382 | ₩102,846 | ₩103,298 | +0.44% | 1.4만 |
|---|
| 2025.12.22 | ₩103,006 | ₩103,154 | ₩102,778 | ₩103,114 | +0.10% | 1.3만 |
|---|
| 2025.12.19 | ₩102,202 | ₩102,510 | ₩102,202 | ₩102,510 | +0.30% | 9천 |
|---|
| 2025.12.18 | ₩102,001 | ₩102,195 | ₩101,498 | ₩101,679 | -0.32% | 1.4만 |
|---|
| 2025.12.17 | ₩102,068 | ₩102,068 | ₩100,842 | ₩100,842 | -1.20% | 8.5천 |
|---|
| 2025.12.16 | ₩101,866 | ₩101,935 | ₩101,410 | ₩101,935 | +0.07% | 3.5천 |
|---|
| 2025.12.15 | ₩102,913 | ₩102,913 | ₩102,483 | ₩102,564 | -0.34% | 4.9천 |
|---|
| 2025.12.12 | ₩103,838 | ₩103,838 | ₩102,725 | ₩102,725 | -1.07% | 5.2천 |
|---|
| 2025.12.11 | ₩102,939 | ₩103,878 | ₩102,939 | ₩103,798 | +0.83% | 2.3천 |
|---|
| 2025.12.10 | ₩102,282 | ₩103,371 | ₩102,282 | ₩103,371 | +1.06% | 3.5천 |
|---|
| 2025.12.09 | ₩102,443 | ₩102,443 | ₩102,105 | ₩102,105 | -0.33% | 6.6천 |
|---|
| 2025.12.08 | ₩102,658 | ₩102,658 | ₩101,987 | ₩102,081 | -0.56% | 1.9만 |
|---|
| 2025.12.05 | ₩102,229 | ₩102,813 | ₩102,215 | ₩102,432 | +0.20% | 6.9천 |
|---|
| 2025.12.04 | ₩102,161 | ₩102,271 | ₩101,940 | ₩102,041 | -0.12% | 8.8천 |
|---|
| 2025.12.03 | ₩101,759 | ₩102,115 | ₩101,571 | ₩102,080 | +0.32% | 1.6만 |
|---|
| 2025.12.02 | ₩101,705 | ₩101,705 | ₩101,424 | ₩101,539 | -0.16% | 3.7천 |
|---|
| 2025.12.01 | ₩101,182 | ₩101,645 | ₩101,182 | ₩101,225 | +0.04% | 1.1만 |
|---|
| 2025.11.28 | ₩101,464 | ₩101,653 | ₩101,451 | ₩101,653 | +0.19% | 2천 |
|---|
| 2025.11.26 | ₩100,834 | ₩101,598 | ₩100,834 | ₩101,275 | +0.44% | 1.1만 |
|---|
| 2025.11.25 | ₩99,560 | ₩100,667 | ₩99,560 | ₩100,590 | +1.03% | 1.7만 |
|---|
| 2025.11.24 | ₩98,205 | ₩99,309 | ₩98,205 | ₩99,117 | +0.93% | 4.7천 |
|---|
| 2025.11.21 | ₩96,528 | ₩98,232 | ₩96,528 | ₩97,765 | +1.28% | 7.9천 |
|---|
| 2025.11.20 | ₩99,097 | ₩99,197 | ₩96,299 | ₩96,299 | -2.82% | 1.1만 |
|---|
| 2025.11.19 | ₩98,406 | ₩98,406 | ₩97,521 | ₩97,713 | -0.70% | 9.4천 |
|---|
| 2025.11.18 | ₩97,360 | ₩97,856 | ₩96,837 | ₩97,435 | +0.08% | 4천 |
|---|
| 2025.11.17 | ₩97,801 | ₩97,910 | ₩97,507 | ₩97,863 | +0.06% | 3.7천 |
|---|
| 2025.11.14 | ₩98,326 | ₩99,600 | ₩98,326 | ₩99,117 | +0.80% | 3.6천 |
|---|
| 2025.11.13 | ₩100,632 | ₩100,713 | ₩99,303 | ₩99,346 | -1.28% | 6.7천 |
|---|
| 2025.11.12 | ₩101,142 | ₩101,330 | ₩100,973 | ₩101,029 | -0.11% | 1.2만 |
|---|
| 2025.11.11 | ₩100,329 | ₩100,844 | ₩100,244 | ₩100,713 | +0.38% | 6.8천 |
|---|
| 2025.11.10 | ₩100,237 | ₩100,646 | ₩99,814 | ₩100,523 | +0.29% | 9.6천 |
|---|
| 2025.11.07 | ₩98,245 | ₩99,160 | ₩98,084 | ₩99,160 | +0.93% | 1.2만 |
|---|
| 2025.11.06 | ₩99,694 | ₩99,694 | ₩98,959 | ₩99,010 | -0.69% | 9.6천 |
|---|
| 2025.11.05 | ₩99,358 | ₩100,462 | ₩99,358 | ₩100,168 | +0.82% | 9.4천 |
|---|
| 2025.11.04 | ₩99,412 | ₩99,958 | ₩99,382 | ₩99,382 | -0.03% | 1.9만 |
|---|
| 2025.11.03 | ₩100,619 | ₩100,619 | ₩100,096 | ₩100,254 | -0.36% | 4.1천 |
|---|
| 2025.10.31 | ₩100,820 | ₩100,820 | ₩99,881 | ₩100,382 | -0.44% | 1.1만 |
|---|
| 2025.10.30 | ₩100,938 | ₩100,981 | ₩100,164 | ₩100,164 | -0.77% | 1.5만 |
|---|
| 2025.10.29 | ₩101,380 | ₩101,638 | ₩100,659 | ₩100,997 | -0.38% | 1.2만 |
|---|
| 2025.10.28 | ₩101,410 | ₩101,437 | ₩101,156 | ₩101,258 | -0.15% | 1.2만 |
|---|
| 2025.10.27 | ₩100,968 | ₩101,196 | ₩100,847 | ₩101,143 | +0.17% | 1만 |
|---|
| 2025.10.24 | ₩100,311 | ₩100,332 | ₩100,083 | ₩100,179 | -0.13% | 1.2만 |
|---|
| 2025.10.23 | ₩98,956 | ₩99,479 | ₩98,956 | ₩99,242 | +0.29% | 4.2천 |
|---|
| 2025.10.22 | ₩99,291 | ₩99,291 | ₩98,232 | ₩98,778 | -0.52% | 5.3만 |
|---|
| 2025.10.21 | ₩99,747 | ₩99,761 | ₩99,502 | ₩99,601 | -0.15% | 3.9천 |
|---|
| 2025.10.20 | ₩98,715 | ₩99,361 | ₩98,715 | ₩99,278 | +0.57% | 3.3만 |
|---|
| 2025.10.17 | ₩97,896 | ₩98,259 | ₩97,322 | ₩98,122 | +0.23% | 3.3만 |
|---|
| 2025.10.16 | ₩98,822 | ₩98,822 | ₩97,454 | ₩97,599 | -1.24% | 2.3천 |
|---|
| 2025.10.15 | ₩98,875 | ₩99,248 | ₩98,423 | ₩98,423 | -0.46% | 3.2천 |
|---|
| 2025.10.14 | ₩96,676 | ₩98,567 | ₩96,676 | ₩98,037 | +1.41% | 1.5만 |
|---|
| 2025.10.13 | ₩97,494 | ₩97,789 | ₩97,494 | ₩97,739 | +0.25% | 8.7천 |
|---|
| 2025.10.10 | ₩99,050 | ₩99,412 | ₩96,193 | ₩96,193 | -2.88% | 9.5천 |
|---|