시장 데이터를 불러오는 중
전체 종목
Avantis U.S. Quality ETF 과거 주가
Avantis U.S. Quality ETF · AVUQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis U.S. Quality ETF · AVUQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩92,203 | ₩92,559 | ₩92,163 | ₩92,485 | +0.31% | 8.6천 |
| 2026.10.08 | ₩92,445 | ₩92,565 | ₩91,667 | ₩92,025 | -0.45% | 64.4만 |
| 2026.10.07 | ₩92,337 | ₩92,861 | ₩92,337 | ₩92,822 | +0.52% | 2.1만 |
| 2026.10.06 | ₩92,995 | ₩93,283 | ₩92,887 | ₩92,956 | -0.04% | 1.7만 |
| 2026.10.05 | ₩92,230 | ₩92,780 | ₩92,230 | ₩92,494 | +0.29% | 5.5천 |
| 2026.10.02 | ₩92,016 | ₩92,016 | ₩91,721 | ₩91,805 | -0.23% | 3.9천 |
| 2026.10.01 | ₩90,849 | ₩91,291 | ₩90,554 | ₩91,156 | +0.34% | 43만 |
| 2026.09.30 | ₩91,506 | ₩91,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,928 |
| -0.63% |
| 1.4만 |
| 2026.09.29 | ₩90,929 | ₩91,117 | ₩90,674 | ₩90,868 | -0.07% | 1.5만 |
|---|
| 2026.09.28 | ₩91,211 | ₩91,211 | ₩90,888 | ₩90,888 | -0.35% | 1.7만 |
|---|
| 2026.09.25 | ₩91,519 | ₩91,654 | ₩91,037 | ₩91,621 | +0.11% | 2.1만 |
|---|
| 2026.09.24 | ₩90,809 | ₩91,352 | ₩90,581 | ₩91,232 | +0.47% | 1.1만 |
|---|
| 2026.09.23 | ₩91,895 | ₩91,895 | ₩91,037 | ₩91,053 | -0.92% | 1.9만 |
|---|
| 2026.09.22 | ₩91,667 | ₩92,136 | ₩91,667 | ₩91,969 | +0.33% | 1.3만 |
|---|
| 2026.09.21 | ₩90,232 | ₩91,895 | ₩90,232 | ₩91,694 | +1.62% | 1.2만 |
|---|
| 2026.09.18 | ₩89,561 | ₩89,910 | ₩89,414 | ₩89,897 | +0.37% | 1만 |
|---|
| 2026.09.17 | ₩89,293 | ₩89,441 | ₩89,179 | ₩89,415 | +0.14% | 1.3만 |
|---|
| 2026.09.16 | ₩88,703 | ₩88,824 | ₩87,831 | ₩88,167 | -0.60% | 1.1만 |
|---|
| 2026.09.15 | ₩88,258 | ₩88,274 | ₩88,153 | ₩88,260 | +0.00% | 1.5만 |
|---|
| 2026.09.14 | ₩88,381 | ₩88,971 | ₩88,381 | ₩88,810 | +0.49% | 2.6만 |
|---|
| 2026.09.11 | ₩89,716 | ₩89,716 | ₩89,443 | ₩89,443 | -0.30% | 3.9천 |
|---|
| 2026.09.10 | ₩88,502 | ₩88,877 | ₩88,502 | ₩88,672 | +0.19% | 9.1천 |
|---|
| 2026.09.09 | ₩89,454 | ₩89,467 | ₩89,327 | ₩89,333 | -0.13% | 1.4만 |
|---|
| 2026.09.08 | ₩90,064 | ₩90,131 | ₩89,763 | ₩89,789 | -0.31% | 2.2만 |
|---|
| 2026.09.04 | ₩90,393 | ₩90,413 | ₩90,165 | ₩90,406 | +0.01% | 1.1만 |
|---|
| 2026.09.03 | ₩89,615 | ₩90,286 | ₩89,575 | ₩90,233 | +0.69% | 1.7만 |
|---|
| 2026.09.02 | ₩88,944 | ₩89,374 | ₩88,857 | ₩89,277 | +0.37% | 6.6천 |
|---|
| 2026.09.01 | ₩89,280 | ₩89,333 | ₩88,641 | ₩88,743 | -0.60% | 8.1천 |
|---|
| 2026.08.31 | ₩89,360 | ₩89,678 | ₩89,347 | ₩89,678 | +0.36% | 8.3천 |
|---|
| 2026.08.28 | ₩90,762 | ₩90,795 | ₩89,776 | ₩89,890 | -0.96% | 2.7천 |
|---|
| 2026.08.27 | ₩89,990 | ₩90,299 | ₩89,974 | ₩90,279 | +0.32% | 30.2만 |
|---|
| 2026.08.26 | ₩89,414 | ₩89,561 | ₩89,226 | ₩89,380 | -0.04% | 14만 |
|---|
| 2026.08.25 | ₩89,239 | ₩89,387 | ₩89,159 | ₩89,340 | +0.11% | 1만 |
|---|
| 2026.08.24 | ₩88,904 | ₩89,206 | ₩88,810 | ₩88,962 | +0.06% | 9.4천 |
|---|
| 2026.08.21 | ₩89,447 | ₩89,655 | ₩89,186 | ₩89,552 | +0.12% | 3.7만 |
|---|
| 2026.08.20 | ₩89,709 | ₩89,709 | ₩89,136 | ₩89,151 | -0.62% | 1만 |
|---|
| 2026.08.19 | ₩89,776 | ₩90,205 | ₩89,642 | ₩89,854 | +0.09% | 1.7만 |
|---|
| 2026.08.18 | ₩90,125 | ₩90,192 | ₩89,830 | ₩89,843 | -0.31% | 1만 |
|---|
| 2026.08.17 | ₩91,254 | ₩91,254 | ₩91,063 | ₩91,098 | -0.17% | 9.4천 |
|---|
| 2026.08.14 | ₩91,680 | ₩91,680 | ₩91,259 | ₩91,310 | -0.40% | 5.7천 |
|---|
| 2026.08.13 | ₩91,399 | ₩91,707 | ₩91,399 | ₩91,541 | +0.16% | 1.5만 |
|---|
| 2026.08.12 | ₩91,466 | ₩91,466 | ₩90,822 | ₩90,822 | -0.70% | 2.8만 |
|---|
| 2026.08.11 | ₩90,862 | ₩91,063 | ₩90,346 | ₩90,412 | -0.50% | 1.4만 |
|---|
| 2026.08.10 | ₩91,265 | ₩91,265 | ₩90,814 | ₩90,814 | -0.49% | 3.7천 |
|---|
| 2026.08.07 | ₩91,372 | ₩91,372 | ₩90,648 | ₩91,110 | -0.29% | 2만 |
|---|
| 2026.08.06 | ₩90,286 | ₩90,829 | ₩90,286 | ₩90,603 | +0.35% | 1.4만 |
|---|
| 2026.08.05 | ₩91,707 | ₩91,707 | ₩90,862 | ₩90,866 | -0.92% | 9.3만 |
|---|
| 2026.08.04 | ₩89,910 | ₩91,291 | ₩89,897 | ₩91,010 | +1.22% | 7.1천 |
|---|
| 2026.08.03 | ₩88,462 | ₩89,320 | ₩88,462 | ₩89,293 | +0.94% | 1.5만 |
|---|
| 2026.07.31 | ₩87,778 | ₩87,815 | ₩86,584 | ₩87,724 | -0.06% | 2만 |
|---|
| 2026.07.30 | ₩86,052 | ₩86,933 | ₩86,052 | ₩86,824 | +0.90% | 8.4천 |
|---|
| 2026.07.29 | ₩85,672 | ₩86,571 | ₩84,617 | ₩84,617 | -1.23% | 9.8천 |
|---|
| 2026.07.28 | ₩85,377 | ₩86,423 | ₩85,377 | ₩86,246 | +1.02% | 3.7천 |
|---|
| 2026.07.27 | ₩87,375 | ₩87,375 | ₩86,222 | ₩86,534 | -0.96% | 1.7만 |
|---|
| 2026.07.24 | ₩86,986 | ₩87,308 | ₩86,517 | ₩86,660 | -0.37% | 2만 |
|---|
| 2026.07.23 | ₩87,308 | ₩87,308 | ₩86,799 | ₩87,086 | -0.25% | 4.2만 |
|---|
| 2026.07.22 | ₩88,354 | ₩88,743 | ₩88,274 | ₩88,450 | +0.11% | 4.4만 |
|---|
| 2026.07.21 | ₩88,636 | ₩88,971 | ₩88,462 | ₩88,783 | +0.17% | 4만 |
|---|
| 2026.07.20 | ₩88,690 | ₩88,690 | ₩87,756 | ₩87,756 | -1.05% | 1.7만 |
|---|
| 2026.07.17 | ₩87,945 | ₩87,999 | ₩87,684 | ₩87,904 | -0.05% | 8.7천 |
|---|
| 2026.07.16 | ₩89,025 | ₩89,642 | ₩88,549 | ₩88,847 | -0.20% | 1.3만 |
|---|
| 2026.07.15 | ₩89,461 | ₩89,803 | ₩89,239 | ₩89,760 | +0.33% | 1.2만 |
|---|
| 2026.07.14 | ₩89,494 | ₩89,494 | ₩88,663 | ₩89,183 | -0.35% | 1.6만 |
|---|
| 2026.07.13 | ₩89,387 | ₩89,387 | ₩88,482 | ₩88,547 | -0.94% | 1.4만 |
|---|
| 2026.07.10 | ₩88,676 | ₩89,541 | ₩88,676 | ₩89,502 | +0.93% | 7.7천 |
|---|
| 2026.07.09 | ₩88,600 | ₩89,025 | ₩88,309 | ₩89,001 | +0.45% | 4.7천 |
|---|
| 2026.07.08 | ₩87,550 | ₩88,126 | ₩87,040 | ₩88,083 | +0.61% | 1.3만 |
|---|
| 2026.07.07 | ₩87,724 | ₩87,952 | ₩87,496 | ₩87,865 | +0.16% | 1.4만 |
|---|
| 2026.07.06 | ₩88,440 | ₩88,770 | ₩88,440 | ₩88,580 | +0.16% | 6.6천 |
|---|
| 2026.07.02 | ₩88,415 | ₩88,837 | ₩87,295 | ₩87,771 | -0.73% | 2.9만 |
|---|
| 2026.07.01 | ₩88,555 | ₩88,582 | ₩88,199 | ₩88,199 | -0.40% | 3.7만 |
|---|
| 2026.06.30 | ₩87,870 | ₩88,515 | ₩87,870 | ₩88,515 | +0.73% | 5만 |
|---|
| 2026.06.29 | ₩87,079 | ₩87,375 | ₩86,872 | ₩87,243 | +0.19% | 4.1만 |
|---|
| 2026.06.26 | ₩84,975 | ₩86,302 | ₩84,975 | ₩85,971 | +1.17% | 4만 |
|---|
| 2026.06.25 | ₩85,994 | ₩86,208 | ₩85,659 | ₩85,728 | -0.31% | 5.7만 |
|---|
| 2026.06.24 | ₩86,906 | ₩87,281 | ₩86,061 | ₩86,262 | -0.74% | 3.7만 |
|---|
| 2026.06.23 | ₩86,322 | ₩87,167 | ₩86,322 | ₩86,485 | +0.19% | 1.5만 |
|---|
| 2026.06.22 | ₩89,065 | ₩89,065 | ₩87,959 | ₩88,040 | -1.15% | 7.6천 |
|---|
| 2026.06.18 | ₩88,421 | ₩88,971 | ₩88,421 | ₩88,938 | +0.58% | 1.5만 |
|---|
| 2026.06.17 | ₩88,797 | ₩88,810 | ₩87,241 | ₩87,377 | -1.60% | 9.9천 |
|---|
| 2026.06.16 | ₩89,225 | ₩89,226 | ₩88,500 | ₩88,500 | -0.81% | 3.6천 |
|---|
| 2026.06.15 | ₩88,891 | ₩89,387 | ₩88,864 | ₩89,105 | +0.24% | 1.7천 |
|---|
| 2026.06.12 | ₩86,986 | ₩87,536 | ₩86,986 | ₩87,173 | +0.21% | 6.3천 |
|---|
| 2026.06.11 | ₩85,310 | ₩87,040 | ₩85,015 | ₩86,945 | +1.92% | 1.7만 |
|---|
| 2026.06.10 | ₩85,954 | ₩85,954 | ₩85,095 | ₩85,192 | -0.89% | 2.7천 |
|---|
| 2026.06.09 | ₩87,322 | ₩87,550 | ₩84,747 | ₩86,628 | -0.79% | 3.4만 |
|---|
| 2026.06.08 | ₩87,918 | ₩88,046 | ₩87,217 | ₩87,217 | -0.80% | 3.8천 |
|---|
| 2026.06.05 | ₩88,797 | ₩88,851 | ₩86,825 | ₩87,064 | -1.95% | 12.9만 |
|---|
| 2026.06.04 | ₩89,065 | ₩90,058 | ₩89,065 | ₩89,890 | +0.93% | 3만 |
|---|
| 2026.06.03 | ₩90,205 | ₩90,235 | ₩89,561 | ₩89,697 | -0.56% | 12만 |
|---|
| 2026.06.02 | ₩90,339 | ₩90,902 | ₩90,326 | ₩90,555 | +0.24% | 1.4만 |
|---|
| 2026.06.01 | ₩90,312 | ₩90,849 | ₩90,178 | ₩90,570 | +0.29% | 1.6만 |
|---|
| 2026.05.29 | ₩90,044 | ₩90,540 | ₩90,044 | ₩90,249 | +0.23% | 6.7천 |
|---|
| 2026.05.28 | ₩89,324 | ₩89,977 | ₩89,226 | ₩89,948 | +0.70% | 4.3천 |
|---|
| 2026.05.27 | ₩89,065 | ₩89,293 | ₩89,058 | ₩89,205 | +0.16% | 3.6천 |
|---|
| 2026.05.26 | ₩89,139 | ₩89,494 | ₩88,911 | ₩89,155 | +0.02% | 8.9천 |
|---|
| 2026.05.22 | ₩88,881 | ₩88,881 | ₩88,535 | ₩88,584 | -0.33% | 1.9천 |
|---|
| 2026.05.21 | ₩87,778 | ₩88,621 | ₩87,778 | ₩88,405 | +0.72% | 5.1천 |
|---|
| 2026.05.20 | ₩87,387 | ₩88,314 | ₩87,234 | ₩88,263 | +1.00% | 9.4천 |
|---|
| 2026.05.19 | ₩86,985 | ₩87,295 | ₩86,946 | ₩87,001 | +0.02% | 2.2천 |
|---|
| 2026.05.18 | ₩88,220 | ₩88,220 | ₩87,469 | ₩87,807 | -0.47% | 3.5천 |
|---|
| 2026.05.15 | ₩88,140 | ₩88,609 | ₩88,122 | ₩88,122 | -0.02% | 7.8천 |
|---|
| 2026.05.14 | ₩88,891 | ₩89,400 | ₩88,877 | ₩89,256 | +0.41% | 3.3천 |
|---|
| 2026.05.13 | ₩87,952 | ₩88,270 | ₩87,939 | ₩88,270 | +0.36% | 2.6천 |
|---|
| 2026.05.12 | ₩87,508 | ₩87,674 | ₩86,946 | ₩87,674 | +0.19% | 22.4만 |
|---|
| 2026.05.11 | ₩87,939 | ₩88,193 | ₩87,819 | ₩87,819 | -0.14% | 5천 |
|---|
| 2026.05.08 | ₩87,778 | ₩88,113 | ₩87,778 | ₩87,992 | +0.24% | 6.9천 |
|---|
| 2026.05.07 | ₩87,831 | ₩88,146 | ₩87,355 | ₩87,373 | -0.52% | 7.1천 |
|---|
| 2026.05.06 | ₩86,966 | ₩87,871 | ₩86,966 | ₩87,823 | +0.99% | 6.7천 |
|---|
| 2026.05.05 | ₩86,162 | ₩86,296 | ₩86,021 | ₩86,242 | +0.09% | 1.9천 |
|---|
| 2026.05.04 | ₩85,814 | ₩85,928 | ₩85,297 | ₩85,534 | -0.33% | 6.2천 |
|---|
| 2026.05.01 | ₩86,262 | ₩86,262 | ₩85,900 | ₩85,967 | -0.34% | 1.1만 |
|---|
| 2026.04.30 | ₩85,149 | ₩85,712 | ₩84,960 | ₩85,555 | +0.48% | 4천 |
|---|
| 2026.04.29 | ₩84,921 | ₩85,162 | ₩84,747 | ₩85,005 | +0.10% | 2만 |
|---|
| 2026.04.28 | ₩85,095 | ₩85,390 | ₩85,028 | ₩85,343 | +0.29% | 1.6만 |
|---|
| 2026.04.27 | ₩85,632 | ₩86,074 | ₩85,625 | ₩86,053 | +0.49% | 1만 |
|---|
| 2026.04.24 | ₩84,961 | ₩85,964 | ₩84,961 | ₩85,964 | +1.18% | 2.7천 |
|---|
| 2026.04.23 | ₩85,297 | ₩85,457 | ₩84,659 | ₩84,843 | -0.53% | 8천 |
|---|
| 2026.04.22 | ₩84,988 | ₩85,602 | ₩84,901 | ₩85,602 | +0.72% | 6.6천 |
|---|
| 2026.04.21 | ₩84,995 | ₩85,337 | ₩84,332 | ₩84,332 | -0.78% | 4.8천 |
|---|
| 2026.04.20 | ₩84,814 | ₩85,001 | ₩84,492 | ₩84,918 | +0.12% | 2.2만 |
|---|
| 2026.04.17 | ₩84,478 | ₩85,411 | ₩84,478 | ₩85,176 | +0.83% | 7.3천 |
|---|
| 2026.04.16 | ₩83,835 | ₩84,036 | ₩83,546 | ₩83,955 | +0.14% | 3.6만 |
|---|
| 2026.04.15 | ₩83,151 | ₩83,902 | ₩83,151 | ₩83,892 | +0.89% | 2.9천 |
|---|
| 2026.04.14 | ₩82,306 | ₩82,856 | ₩82,306 | ₩82,842 | +0.65% | 2.6만 |
|---|
| 2026.04.13 | ₩80,576 | ₩81,595 | ₩80,301 | ₩81,557 | +1.22% | 7.5천 |
|---|
| 2026.04.10 | ₩80,781 | ₩80,991 | ₩80,589 | ₩80,670 | -0.14% | 10.7만 |
|---|
| 2026.04.09 | ₩79,623 | ₩80,603 | ₩79,623 | ₩80,435 | +1.02% | 7만 |
|---|
| 2026.04.08 | ₩80,118 | ₩80,120 | ₩79,653 | ₩79,653 | -0.58% | 2.3천 |
|---|
| 2026.04.07 | ₩76,512 | ₩77,424 | ₩76,512 | ₩77,346 | +1.09% | 3.8천 |
|---|
| 2026.04.06 | ₩77,102 | ₩77,356 | ₩77,062 | ₩77,356 | +0.33% | 3.4천 |
|---|
| 2026.04.02 | ₩75,922 | ₩76,955 | ₩75,922 | ₩76,928 | +1.32% | 5.3천 |
|---|
| 2026.04.01 | ₩76,914 | ₩77,330 | ₩76,619 | ₩76,874 | -0.05% | 2.5만 |
|---|
| 2026.03.31 | ₩74,675 | ₩76,137 | ₩74,675 | ₩76,095 | +1.90% | 1.2만 |
|---|
| 2026.03.30 | ₩74,071 | ₩74,299 | ₩73,293 | ₩73,386 | -0.93% | 1.5만 |
|---|
| 2026.03.27 | ₩74,460 | ₩74,728 | ₩73,897 | ₩73,980 | -0.64% | 3.4만 |
|---|
| 2026.03.26 | ₩76,566 | ₩76,888 | ₩75,426 | ₩75,426 | -1.49% | 6.4천 |
|---|
| 2026.03.25 | ₩77,491 | ₩77,639 | ₩77,276 | ₩77,276 | -0.28% | 1.6천 |
|---|
| 2026.03.24 | ₩76,593 | ₩77,183 | ₩76,593 | ₩76,741 | +0.19% | 1.3만 |
|---|
| 2026.03.23 | ₩76,941 | ₩78,041 | ₩76,941 | ₩77,230 | +0.37% | 9.6천 |
|---|
| 2026.03.20 | ₩76,914 | ₩76,914 | ₩75,895 | ₩75,990 | -1.20% | 2만 |
|---|
| 2026.03.19 | ₩76,807 | ₩77,491 | ₩76,807 | ₩77,456 | +0.85% | 1.8만 |
|---|
| 2026.03.18 | ₩78,356 | ₩78,484 | ₩77,504 | ₩77,504 | -1.09% | 4.6만 |
|---|
| 2026.03.17 | ₩78,899 | ₩78,913 | ₩78,337 | ₩78,564 | -0.42% | 2.8만 |
|---|
| 2026.03.16 | ₩78,282 | ₩78,390 | ₩77,960 | ₩78,281 | -0.00% | 2.8천 |
|---|
| 2026.03.13 | ₩78,631 | ₩78,737 | ₩77,319 | ₩77,319 | -1.67% | 2.3만 |
|---|
| 2026.03.12 | ₩78,738 | ₩78,738 | ₩78,095 | ₩78,108 | -0.80% | 1.2만 |
|---|
| 2026.03.11 | ₩80,053 | ₩80,053 | ₩79,355 | ₩79,650 | -0.50% | 2.1만 |
|---|
| 2026.03.10 | ₩79,677 | ₩80,173 | ₩79,488 | ₩79,610 | -0.08% | 2.1만 |
|---|
| 2026.03.09 | ₩77,719 | ₩79,755 | ₩77,639 | ₩79,755 | +2.62% | 5.1천 |
|---|
| 2026.03.06 | ₩78,886 | ₩79,194 | ₩78,671 | ₩78,709 | -0.22% | 8.4천 |
|---|
| 2026.03.05 | ₩80,214 | ₩80,416 | ₩79,235 | ₩80,027 | -0.23% | 4.8천 |
|---|
| 2026.03.04 | ₩80,147 | ₩80,656 | ₩79,892 | ₩80,396 | +0.31% | 6.4천 |
|---|
| 2026.03.03 | ₩78,227 | ₩79,838 | ₩78,227 | ₩79,564 | +1.71% | 8.9천 |
|---|
| 2026.03.02 | ₩79,637 | ₩80,495 | ₩79,543 | ₩80,334 | +0.88% | 3.6천 |
|---|
| 2026.02.27 | ₩79,885 | ₩80,193 | ₩79,825 | ₩80,008 | +0.15% | 3.2천 |
|---|
| 2026.02.26 | ₩81,100 | ₩81,354 | ₩80,187 | ₩80,766 | -0.41% | 2만 |
|---|
| 2026.02.25 | ₩81,246 | ₩81,582 | ₩81,246 | ₩81,450 | +0.25% | 8.8만 |
|---|
| 2026.02.24 | ₩80,093 | ₩80,564 | ₩80,093 | ₩80,564 | +0.59% | 1.1천 |
|---|
| 2026.02.23 | ₩80,120 | ₩80,120 | ₩79,408 | ₩79,605 | -0.64% | 3.6천 |
|---|
| 2026.02.20 | ₩80,696 | ₩80,844 | ₩80,603 | ₩80,704 | +0.01% | 2.9만 |
|---|
| 2026.02.19 | ₩80,120 | ₩80,120 | ₩79,691 | ₩79,916 | -0.25% | 9.5천 |
|---|
| 2026.02.18 | ₩80,012 | ₩80,629 | ₩80,012 | ₩80,193 | +0.23% | 4천 |
|---|
| 2026.02.17 | ₩79,275 | ₩79,898 | ₩78,634 | ₩79,618 | +0.43% | 6.7천 |
|---|
| 2026.02.13 | ₩79,208 | ₩79,959 | ₩79,167 | ₩79,286 | +0.10% | 4.4천 |
|---|
| 2026.02.12 | ₩79,838 | ₩79,945 | ₩79,445 | ₩79,445 | -0.49% | 1천 |
|---|
| 2026.02.11 | ₩81,944 | ₩81,944 | ₩81,071 | ₩81,071 | -1.07% | 1.6천 |
|---|
| 2026.02.10 | ₩81,624 | ₩81,787 | ₩81,096 | ₩81,096 | -0.65% | 1.1만 |
|---|
| 2026.02.09 | ₩81,514 | ₩81,796 | ₩81,514 | ₩81,653 | +0.17% | 1.4천 |
|---|
| 2026.02.06 | ₩80,173 | ₩81,152 | ₩79,986 | ₩81,014 | +1.05% | 4.4천 |
|---|
| 2026.02.05 | ₩78,819 | ₩79,720 | ₩78,819 | ₩79,094 | +0.35% | 4.9천 |
|---|
| 2026.02.04 | ₩81,514 | ₩81,514 | ₩79,944 | ₩80,191 | -1.62% | 2.3천 |
|---|
| 2026.02.03 | ₩82,239 | ₩82,239 | ₩80,784 | ₩81,187 | -1.28% | 5.7천 |
|---|
| 2026.02.02 | ₩81,823 | ₩82,507 | ₩81,769 | ₩82,224 | +0.49% | 1만 |
|---|
| 2026.01.30 | ₩82,252 | ₩82,306 | ₩81,368 | ₩81,657 | -0.72% | 1.7만 |
|---|
| 2026.01.29 | ₩82,131 | ₩82,514 | ₩80,985 | ₩82,514 | +0.47% | 2천 |
|---|
| 2026.01.28 | ₩82,829 | ₩82,829 | ₩82,361 | ₩82,697 | -0.16% | 5.5천 |
|---|
| 2026.01.27 | ₩82,091 | ₩82,680 | ₩82,091 | ₩82,680 | +0.72% | 900 |
|---|
| 2026.01.26 | ₩81,899 | ₩82,225 | ₩81,899 | ₩81,997 | +0.12% | 1.6만 |
|---|
| 2026.01.23 | ₩81,340 | ₩81,729 | ₩81,072 | ₩81,514 | +0.21% | 7.8천 |
|---|
| 2026.01.22 | ₩81,233 | ₩81,461 | ₩81,009 | ₩81,151 | -0.10% | 5.5천 |
|---|
| 2026.01.21 | ₩80,281 | ₩80,656 | ₩79,865 | ₩80,656 | +0.47% | 4.4천 |
|---|
| 2026.01.20 | ₩80,656 | ₩80,696 | ₩79,778 | ₩79,778 | -1.09% | 3.4천 |
|---|
| 2026.01.16 | ₩82,064 | ₩82,118 | ₩81,783 | ₩81,791 | -0.33% | 5.1천 |
|---|
| 2026.01.15 | ₩82,266 | ₩82,266 | ₩81,793 | ₩81,793 | -0.57% | 5.7천 |
|---|
| 2026.01.14 | ₩81,917 | ₩81,917 | ₩80,978 | ₩81,425 | -0.60% | 8.6천 |
|---|
| 2026.01.13 | ₩82,413 | ₩82,413 | ₩82,064 | ₩82,288 | -0.15% | 3.2천 |
|---|
| 2026.01.12 | ₩81,984 | ₩82,504 | ₩81,984 | ₩82,504 | +0.63% | 1.8천 |
|---|
| 2026.01.09 | ₩81,769 | ₩82,359 | ₩81,769 | ₩82,253 | +0.59% | 1.3천 |
|---|
| 2026.01.08 | ₩81,634 | ₩81,634 | ₩81,343 | ₩81,533 | -0.12% | 6천 |
|---|
| 2026.01.07 | ₩82,064 | ₩82,413 | ₩81,879 | ₩81,879 | -0.23% | 8.4천 |
|---|
| 2026.01.06 | ₩81,595 | ₩81,940 | ₩81,528 | ₩81,940 | +0.42% | 3.6천 |
|---|
| 2026.01.05 | ₩81,662 | ₩81,662 | ₩81,320 | ₩81,332 | -0.40% | 4.7천 |
|---|
| 2026.01.02 | ₩81,116 | ₩81,116 | ₩80,442 | ₩80,782 | -0.41% | 5천 |
|---|
| 2025.12.31 | ₩81,085 | ₩81,105 | ₩80,696 | ₩80,696 | -0.48% | 2.9천 |
|---|
| 2025.12.30 | ₩81,303 | ₩81,474 | ₩81,303 | ₩81,311 | +0.01% | 1.4천 |
|---|
| 2025.12.29 | ₩81,568 | ₩81,568 | ₩81,219 | ₩81,458 | -0.13% | 6.5천 |
|---|
| 2025.12.26 | ₩81,950 | ₩81,977 | ₩81,863 | ₩81,863 | -0.11% | 4.3천 |
|---|
| 2025.12.24 | ₩81,555 | ₩81,893 | ₩81,555 | ₩81,893 | +0.41% | 2천 |
|---|
| 2025.12.23 | ₩81,340 | ₩81,689 | ₩81,340 | ₩81,666 | +0.40% | 1.8만 |
|---|
| 2025.12.22 | ₩81,032 | ₩81,273 | ₩81,032 | ₩81,222 | +0.24% | 1.9천 |
|---|
| 2025.12.19 | ₩80,334 | ₩80,704 | ₩80,240 | ₩80,704 | +0.46% | 1.2만 |
|---|
| 2025.12.18 | ₩80,160 | ₩80,160 | ₩79,543 | ₩79,716 | -0.55% | 1.2만 |
|---|
| 2025.12.17 | ₩79,905 | ₩79,905 | ₩78,677 | ₩78,677 | -1.54% | 3.8천 |
|---|
| 2025.12.16 | ₩79,583 | ₩80,079 | ₩79,583 | ₩80,008 | +0.53% | 1.3천 |
|---|
| 2025.12.15 | ₩80,113 | ₩80,113 | ₩79,919 | ₩79,920 | -0.24% | 2.3천 |
|---|
| 2025.12.12 | ₩80,731 | ₩80,731 | ₩80,106 | ₩80,344 | -0.48% | 7.1천 |
|---|
| 2025.12.11 | ₩81,380 | ₩81,702 | ₩80,918 | ₩81,666 | +0.35% | 7.6천 |
|---|
| 2025.12.10 | ₩81,112 | ₩81,622 | ₩80,979 | ₩81,616 | +0.62% | 6.5천 |
|---|
| 2025.12.09 | ₩81,380 | ₩81,447 | ₩81,186 | ₩81,249 | -0.16% | 5.9천 |
|---|
| 2025.12.08 | ₩81,595 | ₩81,595 | ₩81,045 | ₩81,177 | -0.51% | 6.6천 |
|---|
| 2025.12.05 | ₩81,112 | ₩81,595 | ₩81,112 | ₩81,406 | +0.36% | 2.7천 |
|---|
| 2025.12.04 | ₩81,555 | ₩81,555 | ₩80,804 | ₩81,123 | -0.53% | 9.4천 |
|---|
| 2025.12.03 | ₩80,847 | ₩80,931 | ₩80,847 | ₩80,931 | +0.10% | 500 |
|---|
| 2025.12.02 | ₩81,112 | ₩81,293 | ₩80,919 | ₩80,919 | -0.24% | 3천 |
|---|
| 2025.12.01 | ₩80,535 | ₩80,924 | ₩80,294 | ₩80,545 | +0.01% | 2.3천 |
|---|
| 2025.11.28 | ₩80,784 | ₩80,918 | ₩80,784 | ₩80,918 | +0.17% | 800 |
|---|
| 2025.11.26 | ₩80,804 | ₩80,804 | ₩80,578 | ₩80,578 | -0.28% | 1.5천 |
|---|
| 2025.11.25 | ₩79,007 | ₩80,039 | ₩78,835 | ₩79,889 | +1.12% | 5.8천 |
|---|
| 2025.11.24 | ₩78,323 | ₩79,328 | ₩78,323 | ₩79,264 | +1.20% | 7.3천 |
|---|
| 2025.11.21 | ₩77,263 | ₩77,639 | ₩76,681 | ₩77,499 | +0.31% | 2.3천 |
|---|
| 2025.11.20 | ₩80,267 | ₩80,267 | ₩76,701 | ₩76,849 | -4.26% | 5.8천 |
|---|
| 2025.11.19 | ₩78,323 | ₩79,087 | ₩78,095 | ₩78,431 | +0.14% | 3.6천 |
|---|
| 2025.11.18 | ₩78,457 | ₩78,457 | ₩77,297 | ₩77,926 | -0.68% | 4.1만 |
|---|
| 2025.11.17 | ₩79,661 | ₩79,664 | ₩78,323 | ₩78,654 | -1.26% | 3.5천 |
|---|
| 2025.11.14 | ₩78,349 | ₩79,437 | ₩78,349 | ₩79,437 | +1.39% | 1.5천 |
|---|
| 2025.11.13 | ₩80,281 | ₩80,377 | ₩79,387 | ₩79,387 | -1.11% | 1.4만 |
|---|
| 2025.11.12 | ₩81,344 | ₩81,344 | ₩80,856 | ₩81,100 | -0.30% | 2.1만 |
|---|
| 2025.11.11 | ₩81,112 | ₩81,474 | ₩81,065 | ₩81,241 | +0.16% | 9.2천 |
|---|
| 2025.11.10 | ₩81,273 | ₩81,541 | ₩80,750 | ₩81,481 | +0.26% | 1.7천 |
|---|
| 2025.11.07 | ₩79,114 | ₩79,831 | ₩78,993 | ₩79,831 | +0.91% | 4천 |
|---|
| 2025.11.06 | ₩80,562 | ₩80,562 | ₩79,826 | ₩79,826 | -0.91% | 11.8만 |
|---|
| 2025.11.05 | ₩81,447 | ₩81,582 | ₩81,274 | ₩81,274 | -0.21% | 2.7천 |
|---|
| 2025.11.04 | ₩81,576 | ₩81,796 | ₩80,974 | ₩80,974 | -0.74% | 6.2천 |
|---|
| 2025.11.03 | ₩82,386 | ₩82,668 | ₩82,386 | ₩82,418 | +0.04% | 8.3천 |
|---|
| 2025.10.31 | ₩82,573 | ₩82,573 | ₩82,105 | ₩82,135 | -0.53% | 3천 |
|---|
| 2025.10.30 | ₩82,406 | ₩82,406 | ₩81,797 | ₩81,797 | -0.74% | 1.4천 |
|---|
| 2025.10.29 | ₩83,379 | ₩83,379 | ₩82,748 | ₩83,161 | -0.26% | 2.1천 |
|---|
| 2025.10.28 | ₩82,536 | ₩83,110 | ₩82,473 | ₩82,966 | +0.52% | 1.1천 |
|---|
| 2025.10.27 | ₩82,225 | ₩82,507 | ₩82,225 | ₩82,488 | +0.32% | 1.4천 |
|---|
| 2025.10.24 | ₩81,313 | ₩81,313 | ₩81,218 | ₩81,218 | -0.12% | 300 |
|---|
| 2025.10.23 | ₩80,342 | ₩80,509 | ₩80,294 | ₩80,354 | +0.02% | 6.9천 |
|---|
| 2025.10.22 | ₩80,589 | ₩80,589 | ₩79,245 | ₩79,602 | -1.22% | 1.9만 |
|---|
| 2025.10.21 | ₩80,424 | ₩80,424 | ₩80,424 | ₩80,424 | 0.00% | 500 |
|---|
| 2025.10.20 | ₩80,361 | ₩80,522 | ₩80,350 | ₩80,350 | -0.01% | 1.9천 |
|---|
| 2025.10.17 | ₩78,933 | ₩79,489 | ₩78,933 | ₩79,449 | +0.65% | 2.6만 |
|---|
| 2025.10.16 | ₩80,168 | ₩80,168 | ₩79,033 | ₩79,134 | -1.29% | 3.4천 |
|---|
| 2025.10.15 | ₩79,998 | ₩80,066 | ₩79,353 | ₩79,546 | -0.56% | 1.5천 |
|---|
| 2025.10.14 | ₩78,993 | ₩79,597 | ₩78,993 | ₩79,147 | +0.20% | 1.7천 |
|---|
| 2025.10.13 | ₩79,420 | ₩79,650 | ₩79,420 | ₩79,571 | +0.19% | 2.4천 |
|---|
| 2025.10.10 | ₩80,750 | ₩80,750 | ₩78,002 | ₩78,002 | -3.40% | 400 |
|---|