시장 데이터를 불러오는 중
전체 종목
Avantis U.S. Equity ETF 과거 주가
Avantis U.S. Equity ETF · AVUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis U.S. Equity ETF · AVUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩174,786 | ₩175,229 | ₩174,424 | ₩175,014 | +0.13% | 25.4만 |
| 2026.10.08 | ₩174,156 | ₩174,847 | ₩173,714 | ₩174,397 | +0.14% | 55.3만 |
| 2026.10.07 | ₩174,451 | ₩174,759 | ₩173,848 | ₩174,585 | +0.08% | 24.8만 |
| 2026.10.06 | ₩175,269 | ₩175,980 | ₩175,242 | ₩175,336 | +0.04% | 97만 |
| 2026.10.05 | ₩173,834 | ₩175,206 | ₩173,523 | ₩174,652 | +0.47% | 32.7만 |
| 2026.10.02 | ₩173,928 | ₩174,250 | ₩173,124 | ₩173,754 | -0.10% | 42.6만 |
| 2026.10.01 | ₩172,051 | ₩172,862 | ₩170,971 | ₩172,587 | +0.31% | 38만 |
| 2026.09.30 | ₩172,963 | ₩173,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,756 |
| -0.70% |
| 39.8만 |
| 2026.09.29 | ₩172,936 | ₩172,936 | ₩171,897 | ₩172,373 | -0.33% | 33.5만 |
|---|
| 2026.09.28 | ₩173,539 | ₩173,539 | ₩172,440 | ₩172,708 | -0.48% | 34만 |
|---|
| 2026.09.25 | ₩173,325 | ₩174,237 | ₩172,963 | ₩173,942 | +0.36% | 31.6만 |
|---|
| 2026.09.24 | ₩172,681 | ₩173,526 | ₩172,420 | ₩173,177 | +0.29% | 25.3만 |
|---|
| 2026.09.23 | ₩174,478 | ₩174,478 | ₩173,110 | ₩173,258 | -0.70% | 31.6만 |
|---|
| 2026.09.22 | ₩174,867 | ₩175,095 | ₩174,424 | ₩174,505 | -0.21% | 28.6만 |
|---|
| 2026.09.21 | ₩173,606 | ₩175,014 | ₩173,500 | ₩174,666 | +0.61% | 21.7만 |
|---|
| 2026.09.18 | ₩172,695 | ₩172,708 | ₩171,903 | ₩172,681 | -0.01% | 23.1만 |
|---|
| 2026.09.17 | ₩172,963 | ₩172,963 | ₩172,092 | ₩172,641 | -0.19% | 37.1만 |
|---|
| 2026.09.16 | ₩172,614 | ₩172,681 | ₩169,838 | ₩171,072 | -0.89% | 37.1만 |
|---|
| 2026.09.15 | ₩172,721 | ₩172,721 | ₩171,783 | ₩172,198 | -0.30% | 23.1만 |
|---|
| 2026.09.14 | ₩172,547 | ₩173,425 | ₩172,426 | ₩172,762 | +0.12% | 29만 |
|---|
| 2026.09.11 | ₩173,995 | ₩174,223 | ₩173,633 | ₩173,848 | -0.08% | 27만 |
|---|
| 2026.09.10 | ₩172,654 | ₩172,909 | ₩172,158 | ₩172,480 | -0.10% | 43.1만 |
|---|
| 2026.09.09 | ₩174,170 | ₩174,170 | ₩173,405 | ₩173,566 | -0.35% | 38.6만 |
|---|
| 2026.09.08 | ₩175,604 | ₩175,685 | ₩174,357 | ₩174,532 | -0.61% | 27.3만 |
|---|
| 2026.09.04 | ₩175,980 | ₩176,221 | ₩175,687 | ₩176,047 | +0.04% | 24만 |
|---|
| 2026.09.03 | ₩175,296 | ₩176,288 | ₩174,894 | ₩176,181 | +0.50% | 26.7만 |
|---|
| 2026.09.02 | ₩173,486 | ₩174,733 | ₩173,452 | ₩174,451 | +0.56% | 26.2만 |
|---|
| 2026.09.01 | ₩173,580 | ₩174,089 | ₩172,882 | ₩173,378 | -0.12% | 28.8만 |
|---|
| 2026.08.31 | ₩174,679 | ₩174,965 | ₩174,035 | ₩174,505 | -0.10% | 26.9만 |
|---|
| 2026.08.28 | ₩175,752 | ₩176,181 | ₩174,820 | ₩175,028 | -0.41% | 19.6만 |
|---|
| 2026.08.27 | ₩175,349 | ₩175,685 | ₩174,853 | ₩175,537 | +0.11% | 24.6만 |
|---|
| 2026.08.26 | ₩174,518 | ₩175,349 | ₩174,518 | ₩175,014 | +0.28% | 36.2만 |
|---|
| 2026.08.25 | ₩175,202 | ₩175,202 | ₩174,317 | ₩174,827 | -0.21% | 33.2만 |
|---|
| 2026.08.24 | ₩174,773 | ₩174,820 | ₩174,237 | ₩174,599 | -0.10% | 20.3만 |
|---|
| 2026.08.21 | ₩175,148 | ₩175,388 | ₩174,679 | ₩175,108 | -0.02% | 21.8만 |
|---|
| 2026.08.20 | ₩175,108 | ₩175,524 | ₩174,156 | ₩174,196 | -0.52% | 33.4만 |
|---|
| 2026.08.19 | ₩176,449 | ₩176,672 | ₩175,544 | ₩175,644 | -0.46% | 26.8만 |
|---|
| 2026.08.18 | ₩176,302 | ₩176,389 | ₩175,470 | ₩175,537 | -0.43% | 22.2만 |
|---|
| 2026.08.17 | ₩177,629 | ₩177,870 | ₩177,012 | ₩177,012 | -0.35% | 33.9만 |
|---|
| 2026.08.14 | ₩177,723 | ₩178,085 | ₩177,361 | ₩177,629 | -0.05% | 25.3만 |
|---|
| 2026.08.13 | ₩176,892 | ₩177,803 | ₩176,892 | ₩177,468 | +0.33% | 31.4만 |
|---|
| 2026.08.12 | ₩176,851 | ₩176,948 | ₩176,087 | ₩176,382 | -0.27% | 35.5만 |
|---|
| 2026.08.11 | ₩176,422 | ₩176,543 | ₩175,658 | ₩175,792 | -0.36% | 17.1만 |
|---|
| 2026.08.10 | ₩175,805 | ₩176,348 | ₩175,714 | ₩176,007 | +0.11% | 18.1만 |
|---|
| 2026.08.07 | ₩175,591 | ₩176,040 | ₩175,048 | ₩175,899 | +0.18% | 41.3만 |
|---|
| 2026.08.06 | ₩175,712 | ₩176,007 | ₩174,974 | ₩175,148 | -0.32% | 24.2만 |
|---|
| 2026.08.05 | ₩177,093 | ₩177,254 | ₩175,417 | ₩175,417 | -0.95% | 25.7만 |
|---|
| 2026.08.04 | ₩173,781 | ₩176,489 | ₩173,781 | ₩176,100 | +1.33% | 30.1만 |
|---|
| 2026.08.03 | ₩171,501 | ₩173,459 | ₩171,501 | ₩173,392 | +1.10% | 29.4만 |
|---|
| 2026.07.31 | ₩171,099 | ₩171,509 | ₩169,275 | ₩171,099 | 0.00% | 23.2만 |
|---|
| 2026.07.30 | ₩168,927 | ₩170,274 | ₩168,497 | ₩170,133 | +0.71% | 22.7만 |
|---|
| 2026.07.29 | ₩169,865 | ₩170,221 | ₩167,304 | ₩167,318 | -1.50% | 27.4만 |
|---|
| 2026.07.28 | ₩169,731 | ₩170,361 | ₩169,134 | ₩170,053 | +0.19% | 27만 |
|---|
| 2026.07.27 | ₩171,273 | ₩171,555 | ₩169,168 | ₩169,986 | -0.75% | 33.8만 |
|---|
| 2026.07.24 | ₩170,053 | ₩171,220 | ₩169,832 | ₩170,174 | +0.07% | 20.5만 |
|---|
| 2026.07.23 | ₩170,254 | ₩170,911 | ₩169,523 | ₩170,080 | -0.10% | 25.9만 |
|---|
| 2026.07.22 | ₩171,541 | ₩172,212 | ₩171,541 | ₩171,716 | +0.10% | 21만 |
|---|
| 2026.07.21 | ₩171,099 | ₩171,957 | ₩170,636 | ₩171,756 | +0.38% | 74.6만 |
|---|
| 2026.07.20 | ₩171,260 | ₩171,515 | ₩169,946 | ₩169,999 | -0.74% | 24.8만 |
|---|
| 2026.07.17 | ₩169,919 | ₩171,300 | ₩169,718 | ₩170,455 | +0.32% | 21.7만 |
|---|
| 2026.07.16 | ₩171,756 | ₩172,654 | ₩171,220 | ₩171,810 | +0.03% | 32.2만 |
|---|
| 2026.07.15 | ₩172,493 | ₩172,574 | ₩171,359 | ₩172,319 | -0.10% | 33.2만 |
|---|
| 2026.07.14 | ₩172,024 | ₩172,406 | ₩171,583 | ₩172,011 | -0.01% | 32.3만 |
|---|
| 2026.07.13 | ₩171,903 | ₩172,272 | ₩171,099 | ₩171,354 | -0.32% | 24.4만 |
|---|
| 2026.07.10 | ₩171,769 | ₩172,487 | ₩171,005 | ₩172,319 | +0.32% | 23.5만 |
|---|
| 2026.07.09 | ₩170,871 | ₩171,850 | ₩170,596 | ₩171,555 | +0.40% | 36.2만 |
|---|
| 2026.07.08 | ₩169,812 | ₩170,174 | ₩168,759 | ₩170,053 | +0.14% | 30.9만 |
|---|
| 2026.07.07 | ₩171,300 | ₩171,367 | ₩169,999 | ₩170,630 | -0.39% | 34.7만 |
|---|
| 2026.07.06 | ₩171,179 | ₩171,783 | ₩171,085 | ₩171,541 | +0.21% | 32.7만 |
|---|
| 2026.07.02 | ₩171,622 | ₩172,312 | ₩169,222 | ₩170,415 | -0.70% | 31.7만 |
|---|
| 2026.07.01 | ₩171,260 | ₩172,037 | ₩170,577 | ₩170,978 | -0.16% | 34.8만 |
|---|
| 2026.06.30 | ₩170,764 | ₩172,151 | ₩170,764 | ₩171,742 | +0.57% | 30.3만 |
|---|
| 2026.06.29 | ₩170,026 | ₩170,837 | ₩168,886 | ₩170,697 | +0.39% | 25.7만 |
|---|
| 2026.06.26 | ₩168,699 | ₩170,214 | ₩168,256 | ₩169,074 | +0.22% | 32.3만 |
|---|
| 2026.06.25 | ₩170,723 | ₩170,884 | ₩169,128 | ₩169,919 | -0.47% | 31.5만 |
|---|
| 2026.06.24 | ₩169,155 | ₩170,294 | ₩168,337 | ₩168,900 | -0.15% | 39.9만 |
|---|
| 2026.06.23 | ₩168,739 | ₩170,120 | ₩168,283 | ₩168,900 | +0.10% | 29.8만 |
|---|
| 2026.06.22 | ₩171,501 | ₩172,198 | ₩171,033 | ₩171,340 | -0.09% | 20.9만 |
|---|
| 2026.06.18 | ₩171,313 | ₩171,555 | ₩170,469 | ₩171,152 | -0.09% | 28.1만 |
|---|
| 2026.06.17 | ₩171,662 | ₩171,850 | ₩168,967 | ₩169,302 | -1.37% | 32.1만 |
|---|
| 2026.06.16 | ₩172,413 | ₩172,788 | ₩171,220 | ₩171,340 | -0.62% | 25.5만 |
|---|
| 2026.06.15 | ₩172,145 | ₩172,788 | ₩171,969 | ₩172,225 | +0.05% | 36.6만 |
|---|
| 2026.06.12 | ₩169,409 | ₩170,630 | ₩168,484 | ₩169,959 | +0.32% | 31.5만 |
|---|
| 2026.06.11 | ₩166,607 | ₩169,235 | ₩165,983 | ₩168,860 | +1.35% | 41.7만 |
|---|
| 2026.06.10 | ₩167,103 | ₩168,457 | ₩165,480 | ₩165,534 | -0.94% | 258.6만 |
|---|
| 2026.06.09 | ₩169,128 | ₩169,986 | ₩164,663 | ₩167,867 | -0.75% | 34.2만 |
|---|
| 2026.06.08 | ₩169,181 | ₩169,798 | ₩168,377 | ₩168,524 | -0.39% | 23만 |
|---|
| 2026.06.05 | ₩171,059 | ₩171,152 | ₩167,452 | ₩167,814 | -1.90% | 28.7만 |
|---|
| 2026.06.04 | ₩170,844 | ₩172,467 | ₩170,844 | ₩172,091 | +0.73% | 27.5만 |
|---|
| 2026.06.03 | ₩171,528 | ₩171,862 | ₩171,045 | ₩171,139 | -0.23% | 36.8만 |
|---|
| 2026.06.02 | ₩171,072 | ₩172,118 | ₩170,978 | ₩171,930 | +0.50% | 38만 |
|---|
| 2026.06.01 | ₩170,603 | ₩171,481 | ₩170,388 | ₩171,139 | +0.31% | 42.5만 |
|---|
| 2026.05.29 | ₩171,045 | ₩171,421 | ₩170,670 | ₩170,951 | -0.05% | 35.4만 |
|---|
| 2026.05.28 | ₩170,160 | ₩171,091 | ₩169,745 | ₩170,817 | +0.39% | 26만 |
|---|
| 2026.05.27 | ₩170,522 | ₩170,750 | ₩169,932 | ₩170,348 | -0.10% | 33.9만 |
|---|
| 2026.05.26 | ₩169,825 | ₩170,630 | ₩169,825 | ₩170,308 | +0.28% | 28.4만 |
|---|
| 2026.05.22 | ₩168,565 | ₩169,289 | ₩168,390 | ₩168,645 | +0.05% | 33.6만 |
|---|
| 2026.05.21 | ₩166,929 | ₩168,310 | ₩166,540 | ₩167,867 | +0.56% | 28.3만 |
|---|
| 2026.05.20 | ₩166,044 | ₩167,586 | ₩165,802 | ₩167,532 | +0.90% | 22.5만 |
|---|
| 2026.05.19 | ₩165,655 | ₩166,433 | ₩164,896 | ₩165,561 | -0.06% | 20.1만 |
|---|
| 2026.05.18 | ₩166,982 | ₩167,264 | ₩165,588 | ₩166,593 | -0.23% | 22.3만 |
|---|
| 2026.05.15 | ₩167,250 | ₩167,504 | ₩166,526 | ₩166,795 | -0.27% | 56.9만 |
|---|
| 2026.05.14 | ₩167,934 | ₩169,168 | ₩167,854 | ₩168,806 | +0.52% | 19.7만 |
|---|
| 2026.05.13 | ₩167,130 | ₩168,001 | ₩166,445 | ₩167,720 | +0.35% | 23.5만 |
|---|
| 2026.05.12 | ₩166,942 | ₩167,111 | ₩165,360 | ₩166,929 | -0.01% | 44.2만 |
|---|
| 2026.05.11 | ₩167,103 | ₩167,787 | ₩167,103 | ₩167,398 | +0.18% | 20만 |
|---|
| 2026.05.08 | ₩166,660 | ₩167,291 | ₩166,660 | ₩167,130 | +0.28% | 21.9만 |
|---|
| 2026.05.07 | ₩167,385 | ₩167,385 | ₩165,521 | ₩165,936 | -0.87% | 28.9만 |
|---|
| 2026.05.06 | ₩165,950 | ₩167,378 | ₩165,950 | ₩167,170 | +0.74% | 25.6만 |
|---|
| 2026.05.05 | ₩164,220 | ₩165,467 | ₩164,220 | ₩165,078 | +0.52% | 24.3만 |
|---|
| 2026.05.04 | ₩163,764 | ₩164,368 | ₩162,752 | ₩163,348 | -0.25% | 26.3만 |
|---|
| 2026.05.01 | ₩164,260 | ₩164,917 | ₩163,979 | ₩164,019 | -0.15% | 28.2만 |
|---|
| 2026.04.30 | ₩162,182 | ₩164,005 | ₩161,994 | ₩163,710 | +0.94% | 26.4만 |
|---|
| 2026.04.29 | ₩162,048 | ₩162,195 | ₩161,243 | ₩161,914 | -0.08% | 21.4만 |
|---|
| 2026.04.28 | ₩162,557 | ₩162,611 | ₩161,538 | ₩162,128 | -0.26% | 20.6만 |
|---|
| 2026.04.27 | ₩162,557 | ₩163,040 | ₩162,316 | ₩162,946 | +0.24% | 34.2만 |
|---|
| 2026.04.24 | ₩162,048 | ₩162,758 | ₩161,652 | ₩162,477 | +0.26% | 21.3만 |
|---|
| 2026.04.23 | ₩161,726 | ₩162,477 | ₩160,325 | ₩161,632 | -0.06% | 26.5만 |
|---|
| 2026.04.22 | ₩161,753 | ₩161,900 | ₩161,283 | ₩161,780 | +0.02% | 22.9만 |
|---|
| 2026.04.21 | ₩161,873 | ₩162,195 | ₩160,291 | ₩160,559 | -0.81% | 18.8만 |
|---|
| 2026.04.20 | ₩161,243 | ₩161,603 | ₩160,988 | ₩161,458 | +0.13% | 19.8만 |
|---|
| 2026.04.17 | ₩160,412 | ₩162,088 | ₩160,372 | ₩161,498 | +0.68% | 24.6만 |
|---|
| 2026.04.16 | ₩159,339 | ₩159,744 | ₩158,937 | ₩159,540 | +0.13% | 25.7만 |
|---|
| 2026.04.15 | ₩158,682 | ₩159,272 | ₩158,236 | ₩159,178 | +0.31% | 18.9만 |
|---|
| 2026.04.14 | ₩157,475 | ₩158,696 | ₩157,180 | ₩158,655 | +0.75% | 23.1만 |
|---|
| 2026.04.13 | ₩155,303 | ₩157,113 | ₩155,122 | ₩157,113 | +1.17% | 22.1만 |
|---|
| 2026.04.10 | ₩156,362 | ₩156,396 | ₩155,571 | ₩155,692 | -0.43% | 27.3만 |
|---|
| 2026.04.09 | ₩154,686 | ₩156,369 | ₩154,686 | ₩156,067 | +0.89% | 35.1만 |
|---|
| 2026.04.08 | ₩154,606 | ₩155,122 | ₩153,895 | ₩154,901 | +0.19% | 30.2만 |
|---|
| 2026.04.07 | ₩150,395 | ₩151,052 | ₩149,457 | ₩150,985 | +0.39% | 29.4만 |
|---|
| 2026.04.06 | ₩150,208 | ₩150,997 | ₩150,110 | ₩150,932 | +0.48% | 46.3만 |
|---|
| 2026.04.02 | ₩148,290 | ₩150,784 | ₩147,915 | ₩150,181 | +1.27% | 30만 |
|---|
| 2026.04.01 | ₩149,779 | ₩150,877 | ₩149,779 | ₩150,060 | +0.19% | 36만 |
|---|
| 2026.03.31 | ₩146,560 | ₩149,195 | ₩146,426 | ₩149,081 | +1.72% | 38.2만 |
|---|
| 2026.03.30 | ₩147,244 | ₩147,244 | ₩144,462 | ₩144,978 | -1.54% | 54.1만 |
|---|
| 2026.03.27 | ₩147,486 | ₩147,600 | ₩145,588 | ₩145,850 | -1.11% | 40.2만 |
|---|
| 2026.03.26 | ₩149,242 | ₩150,032 | ₩147,915 | ₩147,915 | -0.89% | 40.1만 |
|---|
| 2026.03.25 | ₩150,690 | ₩151,207 | ₩149,752 | ₩150,503 | -0.12% | 27.8만 |
|---|
| 2026.03.24 | ₩148,505 | ₩150,478 | ₩148,304 | ₩149,658 | +0.78% | 32.9만 |
|---|
| 2026.03.23 | ₩149,591 | ₩151,106 | ₩149,195 | ₩149,363 | -0.15% | 38.5만 |
|---|
| 2026.03.20 | ₩149,470 | ₩149,484 | ₩146,669 | ₩147,486 | -1.33% | 59.7만 |
|---|
| 2026.03.19 | ₩148,572 | ₩150,369 | ₩148,263 | ₩149,685 | +0.75% | 54.3만 |
|---|
| 2026.03.18 | ₩151,066 | ₩151,374 | ₩149,698 | ₩149,698 | -0.91% | 37.1만 |
|---|
| 2026.03.17 | ₩151,629 | ₩152,259 | ₩151,374 | ₩151,602 | -0.02% | 20.9만 |
|---|
| 2026.03.16 | ₩150,731 | ₩151,495 | ₩150,483 | ₩150,851 | +0.08% | 63.7만 |
|---|
| 2026.03.13 | ₩150,677 | ₩151,355 | ₩149,162 | ₩149,336 | -0.89% | 30.6만 |
|---|
| 2026.03.12 | ₩151,106 | ₩151,220 | ₩149,953 | ₩149,953 | -0.76% | 31.9만 |
|---|
| 2026.03.11 | ₩152,460 | ₩152,895 | ₩151,723 | ₩152,353 | -0.07% | 24.7만 |
|---|
| 2026.03.10 | ₩152,554 | ₩154,063 | ₩152,058 | ₩152,407 | -0.10% | 24.6만 |
|---|
| 2026.03.09 | ₩150,288 | ₩153,251 | ₩149,101 | ₩152,970 | +1.78% | 23.4만 |
|---|
| 2026.03.06 | ₩152,219 | ₩152,568 | ₩151,229 | ₩151,817 | -0.26% | 30.9만 |
|---|
| 2026.03.05 | ₩154,780 | ₩155,477 | ₩152,956 | ₩154,177 | -0.39% | 28만 |
|---|
| 2026.03.04 | ₩155,236 | ₩156,121 | ₩154,472 | ₩155,705 | +0.30% | 33.4만 |
|---|
| 2026.03.03 | ₩153,761 | ₩155,196 | ₩152,078 | ₩154,686 | +0.60% | 28.5만 |
|---|
| 2026.03.02 | ₩154,431 | ₩156,818 | ₩154,391 | ₩156,376 | +1.26% | 30.5만 |
|---|
| 2026.02.27 | ₩155,625 | ₩156,228 | ₩155,249 | ₩156,188 | +0.36% | 28.7만 |
|---|
| 2026.02.26 | ₩157,743 | ₩157,797 | ₩155,933 | ₩157,167 | -0.37% | 30.5만 |
|---|
| 2026.02.25 | ₩157,221 | ₩157,730 | ₩156,885 | ₩157,663 | +0.28% | 30.1만 |
|---|
| 2026.02.24 | ₩155,437 | ₩156,805 | ₩155,122 | ₩156,617 | +0.76% | 20.6만 |
|---|
| 2026.02.23 | ₩156,926 | ₩157,448 | ₩154,820 | ₩155,370 | -0.99% | 26.5만 |
|---|
| 2026.02.20 | ₩155,692 | ₩157,462 | ₩155,692 | ₩157,395 | +1.09% | 37.2만 |
|---|
| 2026.02.19 | ₩156,134 | ₩156,510 | ₩155,424 | ₩156,134 | 0.00% | 22.6만 |
|---|
| 2026.02.18 | ₩155,987 | ₩157,261 | ₩155,772 | ₩156,604 | +0.40% | 22.4만 |
|---|
| 2026.02.17 | ₩155,303 | ₩156,067 | ₩154,069 | ₩155,678 | +0.24% | 31.1만 |
|---|
| 2026.02.13 | ₩155,115 | ₩156,443 | ₩154,169 | ₩155,518 | +0.26% | 34.7만 |
|---|
| 2026.02.12 | ₩158,106 | ₩158,588 | ₩154,861 | ₩155,088 | -1.91% | 85.2만 |
|---|
| 2026.02.11 | ₩158,213 | ₩158,519 | ₩156,738 | ₩157,502 | -0.45% | 32.1만 |
|---|
| 2026.02.10 | ₩157,690 | ₩157,958 | ₩156,972 | ₩157,060 | -0.40% | 31.6만 |
|---|
| 2026.02.09 | ₩156,818 | ₩158,038 | ₩156,617 | ₩157,596 | +0.50% | 27.6만 |
|---|
| 2026.02.06 | ₩154,767 | ₩157,448 | ₩154,767 | ₩157,167 | +1.55% | 33.3만 |
|---|
| 2026.02.05 | ₩154,391 | ₩155,209 | ₩153,319 | ₩153,962 | -0.28% | 28만 |
|---|
| 2026.02.04 | ₩156,295 | ₩156,845 | ₩154,592 | ₩155,652 | -0.41% | 55.5만 |
|---|
| 2026.02.03 | ₩156,657 | ₩157,127 | ₩154,619 | ₩155,973 | -0.44% | 33.7만 |
|---|
| 2026.02.02 | ₩154,472 | ₩156,668 | ₩154,472 | ₩156,322 | +1.20% | 28만 |
|---|
| 2026.01.30 | ₩155,370 | ₩155,746 | ₩153,969 | ₩155,102 | -0.17% | 40.8만 |
|---|
| 2026.01.29 | ₩156,067 | ₩156,282 | ₩153,841 | ₩155,933 | -0.09% | 35.9만 |
|---|
| 2026.01.28 | ₩155,920 | ₩156,067 | ₩155,236 | ₩155,531 | -0.25% | 32.9만 |
|---|
| 2026.01.27 | ₩155,182 | ₩155,656 | ₩154,968 | ₩155,464 | +0.18% | 26만 |
|---|
| 2026.01.26 | ₩154,324 | ₩154,901 | ₩154,315 | ₩154,659 | +0.22% | 19.8만 |
|---|
| 2026.01.23 | ₩154,297 | ₩154,481 | ₩153,681 | ₩154,016 | -0.18% | 20.8만 |
|---|
| 2026.01.22 | ₩154,686 | ₩155,008 | ₩154,116 | ₩154,418 | -0.17% | 25.7만 |
|---|
| 2026.01.21 | ₩151,991 | ₩154,445 | ₩151,991 | ₩153,721 | +1.14% | 22.5만 |
|---|
| 2026.01.20 | ₩152,139 | ₩152,956 | ₩151,267 | ₩151,414 | -0.48% | 57.6만 |
|---|
| 2026.01.16 | ₩154,847 | ₩154,861 | ₩153,941 | ₩154,177 | -0.43% | 32.7만 |
|---|
| 2026.01.15 | ₩154,566 | ₩155,088 | ₩154,297 | ₩154,378 | -0.12% | 31.8만 |
|---|
| 2026.01.14 | ₩153,533 | ₩153,815 | ₩152,822 | ₩153,654 | +0.08% | 25.8만 |
|---|
| 2026.01.13 | ₩154,539 | ₩154,700 | ₩153,614 | ₩154,110 | -0.28% | 29.5만 |
|---|
| 2026.01.12 | ₩153,479 | ₩154,485 | ₩153,479 | ₩154,391 | +0.59% | 27.9만 |
|---|
| 2026.01.09 | ₩153,506 | ₩154,472 | ₩153,211 | ₩154,271 | +0.50% | 22.9만 |
|---|
| 2026.01.08 | ₩152,568 | ₩153,459 | ₩152,447 | ₩153,265 | +0.46% | 19.3만 |
|---|
| 2026.01.07 | ₩153,627 | ₩153,627 | ₩152,594 | ₩152,715 | -0.59% | 22.7만 |
|---|
| 2026.01.06 | ₩152,393 | ₩153,640 | ₩152,340 | ₩153,600 | +0.79% | 48.8만 |
|---|
| 2026.01.05 | ₩151,723 | ₩152,708 | ₩151,723 | ₩152,393 | +0.44% | 35.5만 |
|---|
| 2026.01.02 | ₩150,583 | ₩151,051 | ₩150,087 | ₩150,918 | +0.22% | 26.2만 |
|---|
| 2025.12.31 | ₩151,066 | ₩151,066 | ₩149,886 | ₩149,886 | -0.78% | 21.3만 |
|---|
| 2025.12.30 | ₩151,388 | ₩151,488 | ₩151,066 | ₩151,119 | -0.18% | 29.5만 |
|---|
| 2025.12.29 | ₩151,280 | ₩151,723 | ₩150,972 | ₩151,388 | +0.07% | 23.4만 |
|---|
| 2025.12.26 | ₩151,897 | ₩152,112 | ₩151,602 | ₩151,911 | +0.01% | 20.4만 |
|---|
| 2025.12.24 | ₩151,455 | ₩152,105 | ₩151,390 | ₩151,884 | +0.28% | 16.5만 |
|---|
| 2025.12.23 | ₩150,891 | ₩151,481 | ₩150,838 | ₩151,414 | +0.35% | 21.6만 |
|---|
| 2025.12.22 | ₩150,704 | ₩151,140 | ₩150,610 | ₩150,972 | +0.18% | 21.7만 |
|---|
| 2025.12.19 | ₩149,256 | ₩150,181 | ₩149,229 | ₩150,033 | +0.52% | 37만 |
|---|
| 2025.12.18 | ₩149,229 | ₩149,899 | ₩148,534 | ₩148,867 | -0.24% | 40.6만 |
|---|
| 2025.12.17 | ₩149,349 | ₩149,524 | ₩147,747 | ₩147,781 | -1.05% | 23.2만 |
|---|
| 2025.12.16 | ₩149,510 | ₩149,832 | ₩148,384 | ₩149,148 | -0.24% | 34.5만 |
|---|
| 2025.12.15 | ₩151,321 | ₩151,321 | ₩149,899 | ₩150,275 | -0.69% | 18.4만 |
|---|
| 2025.12.12 | ₩152,112 | ₩152,139 | ₩150,020 | ₩150,409 | -1.12% | 28.5만 |
|---|
| 2025.12.11 | ₩150,932 | ₩152,071 | ₩150,688 | ₩152,071 | +0.76% | 31.6만 |
|---|
| 2025.12.10 | ₩149,658 | ₩151,683 | ₩149,631 | ₩151,334 | +1.12% | 32.5만 |
|---|
| 2025.12.09 | ₩149,658 | ₩150,395 | ₩149,658 | ₩149,752 | +0.06% | 27만 |
|---|
| 2025.12.08 | ₩150,731 | ₩150,731 | ₩149,524 | ₩149,805 | -0.61% | 23.5만 |
|---|
| 2025.12.05 | ₩150,369 | ₩151,052 | ₩150,288 | ₩150,369 | 0.00% | 18.5만 |
|---|
| 2025.12.04 | ₩150,221 | ₩150,395 | ₩149,644 | ₩150,167 | -0.04% | 26.7만 |
|---|
| 2025.12.03 | ₩148,894 | ₩150,151 | ₩148,894 | ₩149,953 | +0.71% | 19.3만 |
|---|
| 2025.12.02 | ₩149,296 | ₩149,430 | ₩148,625 | ₩149,081 | -0.14% | 18.4만 |
|---|
| 2025.12.01 | ₩148,384 | ₩149,587 | ₩148,384 | ₩148,867 | +0.33% | 33.7만 |
|---|
| 2025.11.28 | ₩148,987 | ₩149,443 | ₩148,920 | ₩149,443 | +0.31% | 9.2만 |
|---|
| 2025.11.26 | ₩148,169 | ₩149,175 | ₩148,086 | ₩148,639 | +0.32% | 48.9만 |
|---|
| 2025.11.25 | ₩145,796 | ₩147,754 | ₩145,427 | ₩147,620 | +1.25% | 28.2만 |
|---|
| 2025.11.24 | ₩144,750 | ₩146,051 | ₩144,375 | ₩145,823 | +0.74% | 23.9만 |
|---|
| 2025.11.21 | ₩142,377 | ₩144,978 | ₩141,934 | ₩143,892 | +1.06% | 37.9만 |
|---|
| 2025.11.20 | ₩146,225 | ₩146,775 | ₩141,760 | ₩141,921 | -2.94% | 41.1만 |
|---|
| 2025.11.19 | ₩143,785 | ₩144,958 | ₩143,362 | ₩144,133 | +0.24% | 24.2만 |
|---|
| 2025.11.18 | ₩143,584 | ₩144,733 | ₩142,752 | ₩143,691 | +0.07% | 28.7만 |
|---|
| 2025.11.17 | ₩145,769 | ₩146,563 | ₩143,758 | ₩144,442 | -0.91% | 41.2만 |
|---|
| 2025.11.14 | ₩144,938 | ₩147,043 | ₩144,507 | ₩146,279 | +0.93% | 21.6만 |
|---|
| 2025.11.13 | ₩148,102 | ₩148,397 | ₩146,037 | ₩146,359 | -1.18% | 20.4만 |
|---|
| 2025.11.12 | ₩149,121 | ₩149,162 | ₩148,489 | ₩148,773 | -0.23% | 25.6만 |
|---|
| 2025.11.11 | ₩147,941 | ₩148,813 | ₩147,821 | ₩148,612 | +0.45% | 22.5만 |
|---|
| 2025.11.10 | ₩147,727 | ₩148,489 | ₩146,963 | ₩148,210 | +0.33% | 19.8만 |
|---|
| 2025.11.07 | ₩145,193 | ₩146,332 | ₩144,140 | ₩146,332 | +0.79% | 23.9만 |
|---|
| 2025.11.06 | ₩147,137 | ₩147,382 | ₩145,474 | ₩145,823 | -0.89% | 25.1만 |
|---|
| 2025.11.05 | ₩146,453 | ₩148,027 | ₩146,399 | ₩147,338 | +0.60% | 22.7만 |
|---|
| 2025.11.04 | ₩146,185 | ₩147,318 | ₩146,185 | ₩146,453 | +0.18% | 22.3만 |
|---|
| 2025.11.03 | ₩148,585 | ₩148,585 | ₩147,177 | ₩148,129 | -0.31% | 19.6만 |
|---|
| 2025.10.31 | ₩148,491 | ₩148,491 | ₩147,295 | ₩147,861 | -0.42% | 22.1만 |
|---|
| 2025.10.30 | ₩147,995 | ₩148,853 | ₩147,419 | ₩147,486 | -0.34% | 17.8만 |
|---|
| 2025.10.29 | ₩149,256 | ₩149,671 | ₩148,210 | ₩148,947 | -0.21% | 25.6만 |
|---|
| 2025.10.28 | ₩149,242 | ₩149,307 | ₩148,679 | ₩148,961 | -0.19% | 19.5만 |
|---|
| 2025.10.27 | ₩148,800 | ₩149,108 | ₩148,627 | ₩149,068 | +0.18% | 26.6만 |
|---|
| 2025.10.24 | ₩147,405 | ₩147,955 | ₩147,405 | ₩147,553 | +0.10% | 23.9만 |
|---|
| 2025.10.23 | ₩145,716 | ₩146,642 | ₩145,622 | ₩146,373 | +0.45% | 33.4만 |
|---|
| 2025.10.22 | ₩146,399 | ₩146,440 | ₩144,482 | ₩145,354 | -0.71% | 27.3만 |
|---|
| 2025.10.21 | ₩146,158 | ₩146,762 | ₩145,923 | ₩146,399 | +0.17% | 17.2만 |
|---|
| 2025.10.20 | ₩145,407 | ₩146,373 | ₩145,407 | ₩146,225 | +0.56% | 22.8만 |
|---|
| 2025.10.17 | ₩143,651 | ₩144,804 | ₩143,396 | ₩144,576 | +0.64% | 22.5만 |
|---|
| 2025.10.16 | ₩145,608 | ₩145,716 | ₩143,262 | ₩143,892 | -1.18% | 27.7만 |
|---|
| 2025.10.15 | ₩146,037 | ₩146,426 | ₩144,120 | ₩145,300 | -0.51% | 18.9만 |
|---|
| 2025.10.14 | ₩142,833 | ₩145,488 | ₩142,538 | ₩144,697 | +1.30% | 15.4만 |
|---|
| 2025.10.13 | ₩143,758 | ₩144,576 | ₩143,573 | ₩144,334 | +0.40% | 17만 |
|---|
| 2025.10.10 | ₩146,252 | ₩146,668 | ₩142,015 | ₩142,082 | -2.85% | 27.2만 |
|---|