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 | ₩174,588 | ₩175,030 | ₩174,227 | ₩174,816 | +0.13% | 25.4만 |
| 2026.10.08 | ₩173,959 | ₩174,648 | ₩173,517 | ₩174,200 | +0.14% | 55.3만 |
| 2026.10.07 | ₩174,253 | ₩174,561 | ₩173,651 | ₩174,387 | +0.08% | 24.8만 |
| 2026.10.06 | ₩175,070 | ₩175,780 | ₩175,044 | ₩175,137 | +0.04% | 97만 |
| 2026.10.05 | ₩173,637 | ₩175,007 | ₩173,326 | ₩174,454 | +0.47% | 32.7만 |
| 2026.10.02 | ₩173,731 | ₩174,052 | ₩172,927 | ₩173,557 | -0.10% | 42.6만 |
| 2026.10.01 | ₩171,856 | ₩172,666 | ₩170,778 | ₩172,392 | +0.31% | 38만 |
| 2026.09.30 | ₩172,767 | ₩173,068 | ₩171,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,561 |
| -0.70% |
| 39.8만 |
| 2026.09.29 | ₩172,740 | ₩172,740 | ₩171,702 | ₩172,177 | -0.33% | 33.5만 |
|---|
| 2026.09.28 | ₩173,343 | ₩173,343 | ₩172,244 | ₩172,512 | -0.48% | 34만 |
|---|
| 2026.09.25 | ₩173,128 | ₩174,039 | ₩172,767 | ₩173,744 | +0.36% | 31.6만 |
|---|
| 2026.09.24 | ₩172,485 | ₩173,329 | ₩172,224 | ₩172,981 | +0.29% | 25.3만 |
|---|
| 2026.09.23 | ₩174,280 | ₩174,280 | ₩172,914 | ₩173,061 | -0.70% | 31.6만 |
|---|
| 2026.09.22 | ₩174,669 | ₩174,896 | ₩174,227 | ₩174,307 | -0.21% | 28.6만 |
|---|
| 2026.09.21 | ₩173,410 | ₩174,816 | ₩173,304 | ₩174,468 | +0.61% | 21.7만 |
|---|
| 2026.09.18 | ₩172,499 | ₩172,512 | ₩171,709 | ₩172,485 | -0.01% | 23.1만 |
|---|
| 2026.09.17 | ₩172,767 | ₩172,767 | ₩171,897 | ₩172,445 | -0.19% | 37.1만 |
|---|
| 2026.09.16 | ₩172,418 | ₩172,485 | ₩169,646 | ₩170,878 | -0.89% | 37.1만 |
|---|
| 2026.09.15 | ₩172,526 | ₩172,526 | ₩171,588 | ₩172,003 | -0.30% | 23.1만 |
|---|
| 2026.09.14 | ₩172,351 | ₩173,229 | ₩172,231 | ₩172,566 | +0.12% | 29만 |
|---|
| 2026.09.11 | ₩173,798 | ₩174,026 | ₩173,436 | ₩173,651 | -0.08% | 27만 |
|---|
| 2026.09.10 | ₩172,459 | ₩172,713 | ₩171,963 | ₩172,284 | -0.10% | 43.1만 |
|---|
| 2026.09.09 | ₩173,972 | ₩173,972 | ₩173,209 | ₩173,369 | -0.35% | 38.6만 |
|---|
| 2026.09.08 | ₩175,405 | ₩175,486 | ₩174,160 | ₩174,334 | -0.61% | 27.3만 |
|---|
| 2026.09.04 | ₩175,780 | ₩176,021 | ₩175,488 | ₩175,847 | +0.04% | 24만 |
|---|
| 2026.09.03 | ₩175,097 | ₩176,088 | ₩174,695 | ₩175,981 | +0.50% | 26.7만 |
|---|
| 2026.09.02 | ₩173,289 | ₩174,535 | ₩173,255 | ₩174,253 | +0.56% | 26.2만 |
|---|
| 2026.09.01 | ₩173,383 | ₩173,892 | ₩172,686 | ₩173,182 | -0.12% | 28.8만 |
|---|
| 2026.08.31 | ₩174,481 | ₩174,766 | ₩173,838 | ₩174,307 | -0.10% | 26.9만 |
|---|
| 2026.08.28 | ₩175,553 | ₩175,981 | ₩174,622 | ₩174,829 | -0.41% | 19.6만 |
|---|
| 2026.08.27 | ₩175,151 | ₩175,486 | ₩174,655 | ₩175,338 | +0.11% | 24.6만 |
|---|
| 2026.08.26 | ₩174,320 | ₩175,151 | ₩174,320 | ₩174,816 | +0.28% | 36.2만 |
|---|
| 2026.08.25 | ₩175,003 | ₩175,003 | ₩174,119 | ₩174,628 | -0.21% | 33.2만 |
|---|
| 2026.08.24 | ₩174,575 | ₩174,622 | ₩174,039 | ₩174,401 | -0.10% | 20.3만 |
|---|
| 2026.08.21 | ₩174,950 | ₩175,190 | ₩174,481 | ₩174,910 | -0.02% | 21.8만 |
|---|
| 2026.08.20 | ₩174,910 | ₩175,325 | ₩173,959 | ₩173,999 | -0.52% | 33.4만 |
|---|
| 2026.08.19 | ₩176,249 | ₩176,471 | ₩175,345 | ₩175,445 | -0.46% | 26.8만 |
|---|
| 2026.08.18 | ₩176,102 | ₩176,189 | ₩175,271 | ₩175,338 | -0.43% | 22.2만 |
|---|
| 2026.08.17 | ₩177,428 | ₩177,669 | ₩176,812 | ₩176,812 | -0.35% | 33.9만 |
|---|
| 2026.08.14 | ₩177,521 | ₩177,883 | ₩177,160 | ₩177,428 | -0.05% | 25.3만 |
|---|
| 2026.08.13 | ₩176,691 | ₩177,602 | ₩176,691 | ₩177,267 | +0.33% | 31.4만 |
|---|
| 2026.08.12 | ₩176,651 | ₩176,747 | ₩175,887 | ₩176,182 | -0.27% | 35.5만 |
|---|
| 2026.08.11 | ₩176,222 | ₩176,343 | ₩175,459 | ₩175,593 | -0.36% | 17.1만 |
|---|
| 2026.08.10 | ₩175,606 | ₩176,149 | ₩175,515 | ₩175,807 | +0.11% | 18.1만 |
|---|
| 2026.08.07 | ₩175,392 | ₩175,841 | ₩174,849 | ₩175,700 | +0.18% | 41.3만 |
|---|
| 2026.08.06 | ₩175,512 | ₩175,807 | ₩174,776 | ₩174,950 | -0.32% | 24.2만 |
|---|
| 2026.08.05 | ₩176,892 | ₩177,053 | ₩175,218 | ₩175,218 | -0.95% | 25.7만 |
|---|
| 2026.08.04 | ₩173,584 | ₩176,289 | ₩173,584 | ₩175,901 | +1.33% | 30.1만 |
|---|
| 2026.08.03 | ₩171,307 | ₩173,262 | ₩171,307 | ₩173,195 | +1.10% | 29.4만 |
|---|
| 2026.07.31 | ₩170,905 | ₩171,315 | ₩169,083 | ₩170,905 | 0.00% | 23.2만 |
|---|
| 2026.07.30 | ₩168,735 | ₩170,081 | ₩168,306 | ₩169,941 | +0.71% | 22.7만 |
|---|
| 2026.07.29 | ₩169,673 | ₩170,028 | ₩167,114 | ₩167,128 | -1.50% | 27.4만 |
|---|
| 2026.07.28 | ₩169,539 | ₩170,168 | ₩168,943 | ₩169,860 | +0.19% | 27만 |
|---|
| 2026.07.27 | ₩171,079 | ₩171,360 | ₩168,976 | ₩169,793 | -0.75% | 33.8만 |
|---|
| 2026.07.24 | ₩169,860 | ₩171,025 | ₩169,639 | ₩169,981 | +0.07% | 20.5만 |
|---|
| 2026.07.23 | ₩170,061 | ₩170,717 | ₩169,331 | ₩169,887 | -0.10% | 25.9만 |
|---|
| 2026.07.22 | ₩171,347 | ₩172,017 | ₩171,347 | ₩171,521 | +0.10% | 21만 |
|---|
| 2026.07.21 | ₩170,905 | ₩171,762 | ₩170,443 | ₩171,561 | +0.38% | 74.6만 |
|---|
| 2026.07.20 | ₩171,066 | ₩171,320 | ₩169,753 | ₩169,807 | -0.74% | 24.8만 |
|---|
| 2026.07.17 | ₩169,726 | ₩171,106 | ₩169,525 | ₩170,262 | +0.32% | 21.7만 |
|---|
| 2026.07.16 | ₩171,561 | ₩172,459 | ₩171,025 | ₩171,615 | +0.03% | 32.2만 |
|---|
| 2026.07.15 | ₩172,298 | ₩172,378 | ₩171,165 | ₩172,124 | -0.10% | 33.2만 |
|---|
| 2026.07.14 | ₩171,829 | ₩172,211 | ₩171,388 | ₩171,816 | -0.01% | 32.3만 |
|---|
| 2026.07.13 | ₩171,709 | ₩172,077 | ₩170,905 | ₩171,159 | -0.32% | 24.4만 |
|---|
| 2026.07.10 | ₩171,575 | ₩172,291 | ₩170,811 | ₩172,124 | +0.32% | 23.5만 |
|---|
| 2026.07.09 | ₩170,677 | ₩171,655 | ₩170,403 | ₩171,360 | +0.40% | 36.2만 |
|---|
| 2026.07.08 | ₩169,619 | ₩169,981 | ₩168,568 | ₩169,860 | +0.14% | 30.9만 |
|---|
| 2026.07.07 | ₩171,106 | ₩171,173 | ₩169,807 | ₩170,436 | -0.39% | 34.7만 |
|---|
| 2026.07.06 | ₩170,985 | ₩171,588 | ₩170,891 | ₩171,347 | +0.21% | 32.7만 |
|---|
| 2026.07.02 | ₩171,427 | ₩172,117 | ₩169,030 | ₩170,222 | -0.70% | 31.7만 |
|---|
| 2026.07.01 | ₩171,066 | ₩171,842 | ₩170,384 | ₩170,784 | -0.16% | 34.8만 |
|---|
| 2026.06.30 | ₩170,570 | ₩171,956 | ₩170,570 | ₩171,548 | +0.57% | 30.3만 |
|---|
| 2026.06.29 | ₩169,833 | ₩170,644 | ₩168,695 | ₩170,503 | +0.39% | 25.7만 |
|---|
| 2026.06.26 | ₩168,507 | ₩170,021 | ₩168,065 | ₩168,882 | +0.22% | 32.3만 |
|---|
| 2026.06.25 | ₩170,530 | ₩170,691 | ₩168,936 | ₩169,726 | -0.47% | 31.5만 |
|---|
| 2026.06.24 | ₩168,963 | ₩170,101 | ₩168,146 | ₩168,708 | -0.15% | 39.9만 |
|---|
| 2026.06.23 | ₩168,548 | ₩169,927 | ₩168,092 | ₩168,708 | +0.10% | 29.8만 |
|---|
| 2026.06.22 | ₩171,307 | ₩172,003 | ₩170,839 | ₩171,146 | -0.09% | 20.9만 |
|---|
| 2026.06.18 | ₩171,119 | ₩171,360 | ₩170,275 | ₩170,958 | -0.09% | 28.1만 |
|---|
| 2026.06.17 | ₩171,467 | ₩171,655 | ₩168,775 | ₩169,110 | -1.37% | 32.1만 |
|---|
| 2026.06.16 | ₩172,217 | ₩172,593 | ₩171,025 | ₩171,146 | -0.62% | 25.5만 |
|---|
| 2026.06.15 | ₩171,950 | ₩172,593 | ₩171,774 | ₩172,030 | +0.05% | 36.6만 |
|---|
| 2026.06.12 | ₩169,217 | ₩170,436 | ₩168,293 | ₩169,766 | +0.32% | 31.5만 |
|---|
| 2026.06.11 | ₩166,418 | ₩169,043 | ₩165,795 | ₩168,668 | +1.35% | 41.7만 |
|---|
| 2026.06.10 | ₩166,914 | ₩168,266 | ₩165,293 | ₩165,346 | -0.94% | 258.6만 |
|---|
| 2026.06.09 | ₩168,936 | ₩169,793 | ₩164,476 | ₩167,677 | -0.75% | 34.2만 |
|---|
| 2026.06.08 | ₩168,990 | ₩169,606 | ₩168,186 | ₩168,333 | -0.39% | 23만 |
|---|
| 2026.06.05 | ₩170,865 | ₩170,958 | ₩167,262 | ₩167,623 | -1.90% | 28.7만 |
|---|
| 2026.06.04 | ₩170,650 | ₩172,271 | ₩170,650 | ₩171,896 | +0.73% | 27.5만 |
|---|
| 2026.06.03 | ₩171,333 | ₩171,667 | ₩170,851 | ₩170,945 | -0.23% | 36.8만 |
|---|
| 2026.06.02 | ₩170,878 | ₩171,923 | ₩170,784 | ₩171,735 | +0.50% | 38만 |
|---|
| 2026.06.01 | ₩170,409 | ₩171,287 | ₩170,195 | ₩170,945 | +0.31% | 42.5만 |
|---|
| 2026.05.29 | ₩170,851 | ₩171,226 | ₩170,476 | ₩170,758 | -0.05% | 35.4만 |
|---|
| 2026.05.28 | ₩169,967 | ₩170,897 | ₩169,552 | ₩170,624 | +0.39% | 26만 |
|---|
| 2026.05.27 | ₩170,329 | ₩170,557 | ₩169,740 | ₩170,155 | -0.10% | 33.9만 |
|---|
| 2026.05.26 | ₩169,632 | ₩170,436 | ₩169,632 | ₩170,115 | +0.28% | 28.4만 |
|---|
| 2026.05.22 | ₩168,373 | ₩169,097 | ₩168,199 | ₩168,454 | +0.05% | 33.6만 |
|---|
| 2026.05.21 | ₩166,739 | ₩168,119 | ₩166,351 | ₩167,677 | +0.56% | 28.3만 |
|---|
| 2026.05.20 | ₩165,855 | ₩167,396 | ₩165,614 | ₩167,342 | +0.90% | 22.5만 |
|---|
| 2026.05.19 | ₩165,467 | ₩166,244 | ₩164,709 | ₩165,373 | -0.06% | 20.1만 |
|---|
| 2026.05.18 | ₩166,793 | ₩167,074 | ₩165,400 | ₩166,405 | -0.23% | 22.3만 |
|---|
| 2026.05.15 | ₩167,061 | ₩167,314 | ₩166,338 | ₩166,605 | -0.27% | 56.9만 |
|---|
| 2026.05.14 | ₩167,744 | ₩168,976 | ₩167,664 | ₩168,615 | +0.52% | 19.7만 |
|---|
| 2026.05.13 | ₩166,940 | ₩167,811 | ₩166,256 | ₩167,530 | +0.35% | 23.5만 |
|---|
| 2026.05.12 | ₩166,753 | ₩166,922 | ₩165,172 | ₩166,739 | -0.01% | 44.2만 |
|---|
| 2026.05.11 | ₩166,914 | ₩167,597 | ₩166,914 | ₩167,208 | +0.18% | 20만 |
|---|
| 2026.05.08 | ₩166,472 | ₩167,101 | ₩166,472 | ₩166,940 | +0.28% | 21.9만 |
|---|
| 2026.05.07 | ₩167,195 | ₩167,195 | ₩165,333 | ₩165,748 | -0.87% | 28.9만 |
|---|
| 2026.05.06 | ₩165,762 | ₩167,188 | ₩165,762 | ₩166,981 | +0.74% | 25.6만 |
|---|
| 2026.05.05 | ₩164,034 | ₩165,279 | ₩164,034 | ₩164,891 | +0.52% | 24.3만 |
|---|
| 2026.05.04 | ₩163,578 | ₩164,181 | ₩162,567 | ₩163,163 | -0.25% | 26.3만 |
|---|
| 2026.05.01 | ₩164,074 | ₩164,730 | ₩163,793 | ₩163,833 | -0.15% | 28.2만 |
|---|
| 2026.04.30 | ₩161,998 | ₩163,820 | ₩161,810 | ₩163,525 | +0.94% | 26.4만 |
|---|
| 2026.04.29 | ₩161,864 | ₩162,011 | ₩161,060 | ₩161,730 | -0.08% | 21.4만 |
|---|
| 2026.04.28 | ₩162,373 | ₩162,427 | ₩161,355 | ₩161,944 | -0.26% | 20.6만 |
|---|
| 2026.04.27 | ₩162,373 | ₩162,855 | ₩162,132 | ₩162,761 | +0.24% | 34.2만 |
|---|
| 2026.04.24 | ₩161,864 | ₩162,574 | ₩161,469 | ₩162,293 | +0.26% | 21.3만 |
|---|
| 2026.04.23 | ₩161,543 | ₩162,293 | ₩160,143 | ₩161,449 | -0.06% | 26.5만 |
|---|
| 2026.04.22 | ₩161,569 | ₩161,717 | ₩161,101 | ₩161,596 | +0.02% | 22.9만 |
|---|
| 2026.04.21 | ₩161,690 | ₩162,011 | ₩160,109 | ₩160,377 | -0.81% | 18.8만 |
|---|
| 2026.04.20 | ₩161,060 | ₩161,419 | ₩160,806 | ₩161,275 | +0.13% | 19.8만 |
|---|
| 2026.04.17 | ₩160,230 | ₩161,904 | ₩160,190 | ₩161,315 | +0.68% | 24.6만 |
|---|
| 2026.04.16 | ₩159,159 | ₩159,563 | ₩158,757 | ₩159,359 | +0.13% | 25.7만 |
|---|
| 2026.04.15 | ₩158,502 | ₩159,092 | ₩158,056 | ₩158,998 | +0.31% | 18.9만 |
|---|
| 2026.04.14 | ₩157,297 | ₩158,516 | ₩157,002 | ₩158,475 | +0.75% | 23.1만 |
|---|
| 2026.04.13 | ₩155,127 | ₩156,935 | ₩154,946 | ₩156,935 | +1.17% | 22.1만 |
|---|
| 2026.04.10 | ₩156,185 | ₩156,219 | ₩155,395 | ₩155,515 | -0.43% | 27.3만 |
|---|
| 2026.04.09 | ₩154,511 | ₩156,192 | ₩154,511 | ₩155,890 | +0.89% | 35.1만 |
|---|
| 2026.04.08 | ₩154,431 | ₩154,946 | ₩153,721 | ₩154,725 | +0.19% | 30.2만 |
|---|
| 2026.04.07 | ₩150,225 | ₩150,881 | ₩149,287 | ₩150,814 | +0.39% | 29.4만 |
|---|
| 2026.04.06 | ₩150,037 | ₩150,826 | ₩149,940 | ₩150,761 | +0.48% | 46.3만 |
|---|
| 2026.04.02 | ₩148,122 | ₩150,613 | ₩147,747 | ₩150,011 | +1.27% | 30만 |
|---|
| 2026.04.01 | ₩149,609 | ₩150,706 | ₩149,609 | ₩149,890 | +0.19% | 36만 |
|---|
| 2026.03.31 | ₩146,394 | ₩149,026 | ₩146,260 | ₩148,912 | +1.72% | 38.2만 |
|---|
| 2026.03.30 | ₩147,077 | ₩147,077 | ₩144,298 | ₩144,814 | -1.54% | 54.1만 |
|---|
| 2026.03.27 | ₩147,318 | ₩147,432 | ₩145,423 | ₩145,684 | -1.11% | 40.2만 |
|---|
| 2026.03.26 | ₩149,073 | ₩149,862 | ₩147,747 | ₩147,747 | -0.89% | 40.1만 |
|---|
| 2026.03.25 | ₩150,520 | ₩151,035 | ₩149,582 | ₩150,332 | -0.12% | 27.8만 |
|---|
| 2026.03.24 | ₩148,336 | ₩150,308 | ₩148,135 | ₩149,488 | +0.78% | 32.9만 |
|---|
| 2026.03.23 | ₩149,421 | ₩150,935 | ₩149,026 | ₩149,194 | -0.15% | 38.5만 |
|---|
| 2026.03.20 | ₩149,301 | ₩149,314 | ₩146,503 | ₩147,318 | -1.33% | 59.7만 |
|---|
| 2026.03.19 | ₩148,403 | ₩150,198 | ₩148,095 | ₩149,515 | +0.75% | 54.3만 |
|---|
| 2026.03.18 | ₩150,895 | ₩151,203 | ₩149,528 | ₩149,528 | -0.91% | 37.1만 |
|---|
| 2026.03.17 | ₩151,457 | ₩152,087 | ₩151,203 | ₩151,430 | -0.02% | 20.9만 |
|---|
| 2026.03.16 | ₩150,560 | ₩151,323 | ₩150,312 | ₩150,680 | +0.08% | 63.7만 |
|---|
| 2026.03.13 | ₩150,506 | ₩151,184 | ₩148,993 | ₩149,167 | -0.89% | 30.6만 |
|---|
| 2026.03.12 | ₩150,935 | ₩151,049 | ₩149,783 | ₩149,783 | -0.76% | 31.9만 |
|---|
| 2026.03.11 | ₩152,288 | ₩152,721 | ₩151,551 | ₩152,180 | -0.07% | 24.7만 |
|---|
| 2026.03.10 | ₩152,381 | ₩153,888 | ₩151,886 | ₩152,234 | -0.10% | 24.6만 |
|---|
| 2026.03.09 | ₩150,118 | ₩153,078 | ₩148,932 | ₩152,796 | +1.78% | 23.4만 |
|---|
| 2026.03.06 | ₩152,046 | ₩152,395 | ₩151,058 | ₩151,645 | -0.26% | 30.9만 |
|---|
| 2026.03.05 | ₩154,605 | ₩155,301 | ₩152,783 | ₩154,002 | -0.39% | 28만 |
|---|
| 2026.03.04 | ₩155,060 | ₩155,944 | ₩154,297 | ₩155,529 | +0.30% | 33.4만 |
|---|
| 2026.03.03 | ₩153,587 | ₩155,020 | ₩151,906 | ₩154,511 | +0.60% | 28.5만 |
|---|
| 2026.03.02 | ₩154,256 | ₩156,640 | ₩154,216 | ₩156,198 | +1.26% | 30.5만 |
|---|
| 2026.02.27 | ₩155,448 | ₩156,051 | ₩155,073 | ₩156,011 | +0.36% | 28.7만 |
|---|
| 2026.02.26 | ₩157,565 | ₩157,618 | ₩155,757 | ₩156,989 | -0.37% | 30.5만 |
|---|
| 2026.02.25 | ₩157,042 | ₩157,551 | ₩156,707 | ₩157,484 | +0.28% | 30.1만 |
|---|
| 2026.02.24 | ₩155,261 | ₩156,627 | ₩154,946 | ₩156,440 | +0.76% | 20.6만 |
|---|
| 2026.02.23 | ₩156,748 | ₩157,270 | ₩154,645 | ₩155,194 | -0.99% | 26.5만 |
|---|
| 2026.02.20 | ₩155,515 | ₩157,283 | ₩155,515 | ₩157,216 | +1.09% | 37.2만 |
|---|
| 2026.02.19 | ₩155,957 | ₩156,332 | ₩155,248 | ₩155,957 | 0.00% | 22.6만 |
|---|
| 2026.02.18 | ₩155,810 | ₩157,082 | ₩155,596 | ₩156,426 | +0.40% | 22.4만 |
|---|
| 2026.02.17 | ₩155,127 | ₩155,890 | ₩153,895 | ₩155,502 | +0.24% | 31.1만 |
|---|
| 2026.02.13 | ₩154,939 | ₩156,265 | ₩153,994 | ₩155,341 | +0.26% | 34.7만 |
|---|
| 2026.02.12 | ₩157,926 | ₩158,408 | ₩154,685 | ₩154,913 | -1.91% | 85.2만 |
|---|
| 2026.02.11 | ₩158,033 | ₩158,339 | ₩156,560 | ₩157,324 | -0.45% | 32.1만 |
|---|
| 2026.02.10 | ₩157,511 | ₩157,779 | ₩156,795 | ₩156,882 | -0.40% | 31.6만 |
|---|
| 2026.02.09 | ₩156,640 | ₩157,859 | ₩156,440 | ₩157,417 | +0.50% | 27.6만 |
|---|
| 2026.02.06 | ₩154,591 | ₩157,270 | ₩154,591 | ₩156,989 | +1.55% | 33.3만 |
|---|
| 2026.02.05 | ₩154,216 | ₩155,033 | ₩153,145 | ₩153,788 | -0.28% | 28만 |
|---|
| 2026.02.04 | ₩156,118 | ₩156,667 | ₩154,417 | ₩155,475 | -0.41% | 55.5만 |
|---|
| 2026.02.03 | ₩156,480 | ₩156,949 | ₩154,444 | ₩155,797 | -0.44% | 33.7만 |
|---|
| 2026.02.02 | ₩154,297 | ₩156,490 | ₩154,297 | ₩156,145 | +1.20% | 28만 |
|---|
| 2026.01.30 | ₩155,194 | ₩155,569 | ₩153,794 | ₩154,926 | -0.17% | 40.8만 |
|---|
| 2026.01.29 | ₩155,890 | ₩156,105 | ₩153,667 | ₩155,757 | -0.09% | 35.9만 |
|---|
| 2026.01.28 | ₩155,743 | ₩155,890 | ₩155,060 | ₩155,355 | -0.25% | 32.9만 |
|---|
| 2026.01.27 | ₩155,006 | ₩155,479 | ₩154,792 | ₩155,288 | +0.18% | 26만 |
|---|
| 2026.01.26 | ₩154,149 | ₩154,725 | ₩154,140 | ₩154,484 | +0.22% | 19.8만 |
|---|
| 2026.01.23 | ₩154,122 | ₩154,306 | ₩153,506 | ₩153,841 | -0.18% | 20.8만 |
|---|
| 2026.01.22 | ₩154,511 | ₩154,832 | ₩153,942 | ₩154,243 | -0.17% | 25.7만 |
|---|
| 2026.01.21 | ₩151,819 | ₩154,270 | ₩151,819 | ₩153,547 | +1.14% | 22.5만 |
|---|
| 2026.01.20 | ₩151,966 | ₩152,783 | ₩151,095 | ₩151,243 | -0.48% | 57.6만 |
|---|
| 2026.01.16 | ₩154,672 | ₩154,685 | ₩153,766 | ₩154,002 | -0.43% | 32.7만 |
|---|
| 2026.01.15 | ₩154,390 | ₩154,913 | ₩154,122 | ₩154,203 | -0.12% | 31.8만 |
|---|
| 2026.01.14 | ₩153,359 | ₩153,640 | ₩152,649 | ₩153,480 | +0.08% | 25.8만 |
|---|
| 2026.01.13 | ₩154,364 | ₩154,524 | ₩153,439 | ₩153,935 | -0.28% | 29.5만 |
|---|
| 2026.01.12 | ₩153,305 | ₩154,310 | ₩153,305 | ₩154,216 | +0.59% | 27.9만 |
|---|
| 2026.01.09 | ₩153,332 | ₩154,297 | ₩153,038 | ₩154,096 | +0.50% | 22.9만 |
|---|
| 2026.01.08 | ₩152,395 | ₩153,285 | ₩152,274 | ₩153,091 | +0.46% | 19.3만 |
|---|
| 2026.01.07 | ₩153,453 | ₩153,453 | ₩152,421 | ₩152,542 | -0.59% | 22.7만 |
|---|
| 2026.01.06 | ₩152,221 | ₩153,466 | ₩152,167 | ₩153,426 | +0.79% | 48.8만 |
|---|
| 2026.01.05 | ₩151,551 | ₩152,535 | ₩151,551 | ₩152,221 | +0.44% | 35.5만 |
|---|
| 2026.01.02 | ₩150,412 | ₩150,880 | ₩149,917 | ₩150,747 | +0.22% | 26.2만 |
|---|
| 2025.12.31 | ₩150,895 | ₩150,895 | ₩149,716 | ₩149,716 | -0.78% | 21.3만 |
|---|
| 2025.12.30 | ₩151,216 | ₩151,316 | ₩150,895 | ₩150,948 | -0.18% | 29.5만 |
|---|
| 2025.12.29 | ₩151,109 | ₩151,551 | ₩150,801 | ₩151,216 | +0.07% | 23.4만 |
|---|
| 2025.12.26 | ₩151,725 | ₩151,939 | ₩151,430 | ₩151,738 | +0.01% | 20.4만 |
|---|
| 2025.12.24 | ₩151,283 | ₩151,933 | ₩151,219 | ₩151,712 | +0.28% | 16.5만 |
|---|
| 2025.12.23 | ₩150,720 | ₩151,310 | ₩150,667 | ₩151,243 | +0.35% | 21.6만 |
|---|
| 2025.12.22 | ₩150,533 | ₩150,968 | ₩150,439 | ₩150,801 | +0.18% | 21.7만 |
|---|
| 2025.12.19 | ₩149,086 | ₩150,011 | ₩149,060 | ₩149,863 | +0.52% | 37만 |
|---|
| 2025.12.18 | ₩149,060 | ₩149,729 | ₩148,366 | ₩148,698 | -0.24% | 40.6만 |
|---|
| 2025.12.17 | ₩149,180 | ₩149,354 | ₩147,580 | ₩147,613 | -1.05% | 23.2만 |
|---|
| 2025.12.16 | ₩149,341 | ₩149,662 | ₩148,216 | ₩148,979 | -0.24% | 34.5만 |
|---|
| 2025.12.15 | ₩151,149 | ₩151,149 | ₩149,729 | ₩150,104 | -0.69% | 18.4만 |
|---|
| 2025.12.12 | ₩151,939 | ₩151,966 | ₩149,850 | ₩150,238 | -1.12% | 28.5만 |
|---|
| 2025.12.11 | ₩150,761 | ₩151,899 | ₩150,517 | ₩151,899 | +0.76% | 31.6만 |
|---|
| 2025.12.10 | ₩149,488 | ₩151,511 | ₩149,461 | ₩151,162 | +1.12% | 32.5만 |
|---|
| 2025.12.09 | ₩149,488 | ₩150,225 | ₩149,488 | ₩149,582 | +0.06% | 27만 |
|---|
| 2025.12.08 | ₩150,560 | ₩150,560 | ₩149,354 | ₩149,636 | -0.61% | 23.5만 |
|---|
| 2025.12.05 | ₩150,198 | ₩150,881 | ₩150,118 | ₩150,198 | 0.00% | 18.5만 |
|---|
| 2025.12.04 | ₩150,051 | ₩150,225 | ₩149,475 | ₩149,997 | -0.04% | 26.7만 |
|---|
| 2025.12.03 | ₩148,725 | ₩149,981 | ₩148,725 | ₩149,783 | +0.71% | 19.3만 |
|---|
| 2025.12.02 | ₩149,127 | ₩149,261 | ₩148,457 | ₩148,912 | -0.14% | 18.4만 |
|---|
| 2025.12.01 | ₩148,216 | ₩149,417 | ₩148,216 | ₩148,698 | +0.33% | 33.7만 |
|---|
| 2025.11.28 | ₩148,819 | ₩149,274 | ₩148,752 | ₩149,274 | +0.31% | 9.2만 |
|---|
| 2025.11.26 | ₩148,001 | ₩149,006 | ₩147,918 | ₩148,470 | +0.32% | 48.9만 |
|---|
| 2025.11.25 | ₩145,631 | ₩147,586 | ₩145,262 | ₩147,452 | +1.25% | 28.2만 |
|---|
| 2025.11.24 | ₩144,586 | ₩145,885 | ₩144,211 | ₩145,658 | +0.74% | 23.9만 |
|---|
| 2025.11.21 | ₩142,215 | ₩144,814 | ₩141,773 | ₩143,729 | +1.06% | 37.9만 |
|---|
| 2025.11.20 | ₩146,059 | ₩146,609 | ₩141,599 | ₩141,760 | -2.94% | 41.1만 |
|---|
| 2025.11.19 | ₩143,622 | ₩144,794 | ₩143,200 | ₩143,970 | +0.24% | 24.2만 |
|---|
| 2025.11.18 | ₩143,421 | ₩144,569 | ₩142,590 | ₩143,528 | +0.07% | 28.7만 |
|---|
| 2025.11.17 | ₩145,604 | ₩146,397 | ₩143,595 | ₩144,278 | -0.91% | 41.2만 |
|---|
| 2025.11.14 | ₩144,774 | ₩146,876 | ₩144,344 | ₩146,113 | +0.93% | 21.6만 |
|---|
| 2025.11.13 | ₩147,935 | ₩148,229 | ₩145,872 | ₩146,193 | -1.18% | 20.4만 |
|---|
| 2025.11.12 | ₩148,952 | ₩148,993 | ₩148,320 | ₩148,604 | -0.23% | 25.6만 |
|---|
| 2025.11.11 | ₩147,774 | ₩148,644 | ₩147,653 | ₩148,443 | +0.45% | 22.5만 |
|---|
| 2025.11.10 | ₩147,559 | ₩148,320 | ₩146,796 | ₩148,042 | +0.33% | 19.8만 |
|---|
| 2025.11.07 | ₩145,028 | ₩146,167 | ₩143,977 | ₩146,167 | +0.79% | 23.9만 |
|---|
| 2025.11.06 | ₩146,970 | ₩147,215 | ₩145,309 | ₩145,658 | -0.89% | 25.1만 |
|---|
| 2025.11.05 | ₩146,287 | ₩147,860 | ₩146,234 | ₩147,171 | +0.60% | 22.7만 |
|---|
| 2025.11.04 | ₩146,019 | ₩147,151 | ₩146,019 | ₩146,287 | +0.18% | 22.3만 |
|---|
| 2025.11.03 | ₩148,417 | ₩148,417 | ₩147,010 | ₩147,961 | -0.31% | 19.6만 |
|---|
| 2025.10.31 | ₩148,323 | ₩148,323 | ₩147,128 | ₩147,693 | -0.42% | 22.1만 |
|---|
| 2025.10.30 | ₩147,827 | ₩148,685 | ₩147,251 | ₩147,318 | -0.34% | 17.8만 |
|---|
| 2025.10.29 | ₩149,086 | ₩149,502 | ₩148,042 | ₩148,778 | -0.21% | 25.6만 |
|---|
| 2025.10.28 | ₩149,073 | ₩149,137 | ₩148,510 | ₩148,792 | -0.19% | 19.5만 |
|---|
| 2025.10.27 | ₩148,631 | ₩148,939 | ₩148,458 | ₩148,899 | +0.18% | 26.6만 |
|---|
| 2025.10.24 | ₩147,238 | ₩147,787 | ₩147,238 | ₩147,385 | +0.10% | 23.9만 |
|---|
| 2025.10.23 | ₩145,550 | ₩146,476 | ₩145,457 | ₩146,207 | +0.45% | 33.4만 |
|---|
| 2025.10.22 | ₩146,234 | ₩146,274 | ₩144,318 | ₩145,189 | -0.71% | 27.3만 |
|---|
| 2025.10.21 | ₩145,992 | ₩146,595 | ₩145,758 | ₩146,234 | +0.17% | 17.2만 |
|---|
| 2025.10.20 | ₩145,242 | ₩146,207 | ₩145,242 | ₩146,059 | +0.56% | 22.8만 |
|---|
| 2025.10.17 | ₩143,488 | ₩144,640 | ₩143,233 | ₩144,412 | +0.64% | 22.5만 |
|---|
| 2025.10.16 | ₩145,443 | ₩145,550 | ₩143,099 | ₩143,729 | -1.18% | 27.7만 |
|---|
| 2025.10.15 | ₩145,872 | ₩146,260 | ₩143,957 | ₩145,135 | -0.51% | 18.9만 |
|---|
| 2025.10.14 | ₩142,671 | ₩145,323 | ₩142,376 | ₩144,533 | +1.30% | 15.4만 |
|---|
| 2025.10.13 | ₩143,595 | ₩144,412 | ₩143,410 | ₩144,171 | +0.40% | 17만 |
|---|
| 2025.10.10 | ₩146,086 | ₩146,501 | ₩141,854 | ₩141,921 | -2.85% | 27.2만 |
|---|