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 | ₩174,808 | ₩175,251 | ₩174,446 | ₩175,036 | +0.13% | 25.4만 |
| 2026.10.08 | ₩174,178 | ₩174,869 | ₩173,736 | ₩174,420 | +0.14% | 55.3만 |
| 2026.10.07 | ₩174,473 | ₩174,782 | ₩173,870 | ₩174,607 | +0.08% | 24.8만 |
| 2026.10.06 | ₩175,291 | ₩176,002 | ₩175,264 | ₩175,358 | +0.04% | 97만 |
| 2026.10.05 | ₩173,856 | ₩175,228 | ₩173,545 | ₩174,674 | +0.47% | 32.7만 |
| 2026.10.02 | ₩173,950 | ₩174,272 | ₩173,146 | ₩173,776 | -0.10% | 42.6만 |
| 2026.10.01 | ₩172,073 | ₩172,884 | ₩170,993 | ₩172,609 | +0.31% | 38만 |
| 2026.09.30 | ₩172,985 | ₩173,286 | ₩171,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,778 |
| -0.70% |
| 39.8만 |
| 2026.09.29 | ₩172,958 | ₩172,958 | ₩171,918 | ₩172,395 | -0.33% | 33.5만 |
|---|
| 2026.09.28 | ₩173,561 | ₩173,561 | ₩172,462 | ₩172,730 | -0.48% | 34만 |
|---|
| 2026.09.25 | ₩173,347 | ₩174,259 | ₩172,985 | ₩173,964 | +0.36% | 31.6만 |
|---|
| 2026.09.24 | ₩172,703 | ₩173,548 | ₩172,441 | ₩173,199 | +0.29% | 25.3만 |
|---|
| 2026.09.23 | ₩174,500 | ₩174,500 | ₩173,132 | ₩173,280 | -0.70% | 31.6만 |
|---|
| 2026.09.22 | ₩174,889 | ₩175,117 | ₩174,446 | ₩174,527 | -0.21% | 28.6만 |
|---|
| 2026.09.21 | ₩173,628 | ₩175,036 | ₩173,522 | ₩174,688 | +0.61% | 21.7만 |
|---|
| 2026.09.18 | ₩172,716 | ₩172,730 | ₩171,925 | ₩172,703 | -0.01% | 23.1만 |
|---|
| 2026.09.17 | ₩172,985 | ₩172,985 | ₩172,114 | ₩172,663 | -0.19% | 37.1만 |
|---|
| 2026.09.16 | ₩172,636 | ₩172,703 | ₩169,860 | ₩171,094 | -0.89% | 37.1만 |
|---|
| 2026.09.15 | ₩172,743 | ₩172,743 | ₩171,804 | ₩172,220 | -0.30% | 23.1만 |
|---|
| 2026.09.14 | ₩172,569 | ₩173,447 | ₩172,448 | ₩172,783 | +0.12% | 29만 |
|---|
| 2026.09.11 | ₩174,017 | ₩174,245 | ₩173,655 | ₩173,870 | -0.08% | 27만 |
|---|
| 2026.09.10 | ₩172,676 | ₩172,931 | ₩172,180 | ₩172,502 | -0.10% | 43.1만 |
|---|
| 2026.09.09 | ₩174,192 | ₩174,192 | ₩173,427 | ₩173,588 | -0.35% | 38.6만 |
|---|
| 2026.09.08 | ₩175,627 | ₩175,707 | ₩174,379 | ₩174,554 | -0.61% | 27.3만 |
|---|
| 2026.09.04 | ₩176,002 | ₩176,243 | ₩175,710 | ₩176,069 | +0.04% | 24만 |
|---|
| 2026.09.03 | ₩175,318 | ₩176,310 | ₩174,916 | ₩176,203 | +0.50% | 26.7만 |
|---|
| 2026.09.02 | ₩173,508 | ₩174,755 | ₩173,474 | ₩174,473 | +0.56% | 26.2만 |
|---|
| 2026.09.01 | ₩173,602 | ₩174,111 | ₩172,904 | ₩173,400 | -0.12% | 28.8만 |
|---|
| 2026.08.31 | ₩174,701 | ₩174,987 | ₩174,057 | ₩174,527 | -0.10% | 26.9만 |
|---|
| 2026.08.28 | ₩175,774 | ₩176,203 | ₩174,842 | ₩175,050 | -0.41% | 19.6만 |
|---|
| 2026.08.27 | ₩175,372 | ₩175,707 | ₩174,876 | ₩175,559 | +0.11% | 24.6만 |
|---|
| 2026.08.26 | ₩174,540 | ₩175,372 | ₩174,540 | ₩175,036 | +0.28% | 36.2만 |
|---|
| 2026.08.25 | ₩175,224 | ₩175,224 | ₩174,339 | ₩174,849 | -0.21% | 33.2만 |
|---|
| 2026.08.24 | ₩174,795 | ₩174,842 | ₩174,259 | ₩174,621 | -0.10% | 20.3만 |
|---|
| 2026.08.21 | ₩175,171 | ₩175,411 | ₩174,701 | ₩175,130 | -0.02% | 21.8만 |
|---|
| 2026.08.20 | ₩175,130 | ₩175,546 | ₩174,178 | ₩174,218 | -0.52% | 33.4만 |
|---|
| 2026.08.19 | ₩176,471 | ₩176,694 | ₩175,566 | ₩175,667 | -0.46% | 26.8만 |
|---|
| 2026.08.18 | ₩176,324 | ₩176,411 | ₩175,492 | ₩175,559 | -0.43% | 22.2만 |
|---|
| 2026.08.17 | ₩177,652 | ₩177,893 | ₩177,035 | ₩177,035 | -0.35% | 33.9만 |
|---|
| 2026.08.14 | ₩177,745 | ₩178,108 | ₩177,383 | ₩177,652 | -0.05% | 25.3만 |
|---|
| 2026.08.13 | ₩176,914 | ₩177,826 | ₩176,914 | ₩177,491 | +0.33% | 31.4만 |
|---|
| 2026.08.12 | ₩176,874 | ₩176,970 | ₩176,109 | ₩176,404 | -0.27% | 35.5만 |
|---|
| 2026.08.11 | ₩176,445 | ₩176,565 | ₩175,680 | ₩175,814 | -0.36% | 17.1만 |
|---|
| 2026.08.10 | ₩175,828 | ₩176,371 | ₩175,737 | ₩176,029 | +0.11% | 18.1만 |
|---|
| 2026.08.07 | ₩175,613 | ₩176,062 | ₩175,070 | ₩175,922 | +0.18% | 41.3만 |
|---|
| 2026.08.06 | ₩175,734 | ₩176,029 | ₩174,996 | ₩175,171 | -0.32% | 24.2만 |
|---|
| 2026.08.05 | ₩177,115 | ₩177,276 | ₩175,439 | ₩175,439 | -0.95% | 25.7만 |
|---|
| 2026.08.04 | ₩173,803 | ₩176,512 | ₩173,803 | ₩176,123 | +1.33% | 30.1만 |
|---|
| 2026.08.03 | ₩171,523 | ₩173,481 | ₩171,523 | ₩173,414 | +1.10% | 29.4만 |
|---|
| 2026.07.31 | ₩171,121 | ₩171,531 | ₩169,297 | ₩171,121 | 0.00% | 23.2만 |
|---|
| 2026.07.30 | ₩168,948 | ₩170,296 | ₩168,519 | ₩170,155 | +0.71% | 22.7만 |
|---|
| 2026.07.29 | ₩169,887 | ₩170,242 | ₩167,325 | ₩167,339 | -1.50% | 27.4만 |
|---|
| 2026.07.28 | ₩169,753 | ₩170,383 | ₩169,156 | ₩170,074 | +0.19% | 27만 |
|---|
| 2026.07.27 | ₩171,295 | ₩171,576 | ₩169,189 | ₩170,007 | -0.75% | 33.8만 |
|---|
| 2026.07.24 | ₩170,074 | ₩171,241 | ₩169,853 | ₩170,195 | +0.07% | 20.5만 |
|---|
| 2026.07.23 | ₩170,276 | ₩170,933 | ₩169,545 | ₩170,101 | -0.10% | 25.9만 |
|---|
| 2026.07.22 | ₩171,563 | ₩172,234 | ₩171,563 | ₩171,737 | +0.10% | 21만 |
|---|
| 2026.07.21 | ₩171,121 | ₩171,979 | ₩170,658 | ₩171,778 | +0.38% | 74.6만 |
|---|
| 2026.07.20 | ₩171,281 | ₩171,536 | ₩169,967 | ₩170,021 | -0.74% | 24.8만 |
|---|
| 2026.07.17 | ₩169,940 | ₩171,322 | ₩169,739 | ₩170,477 | +0.32% | 21.7만 |
|---|
| 2026.07.16 | ₩171,778 | ₩172,676 | ₩171,241 | ₩171,831 | +0.03% | 32.2만 |
|---|
| 2026.07.15 | ₩172,515 | ₩172,596 | ₩171,381 | ₩172,341 | -0.10% | 33.2만 |
|---|
| 2026.07.14 | ₩172,046 | ₩172,428 | ₩171,605 | ₩172,032 | -0.01% | 32.3만 |
|---|
| 2026.07.13 | ₩171,925 | ₩172,294 | ₩171,121 | ₩171,375 | -0.32% | 24.4만 |
|---|
| 2026.07.10 | ₩171,791 | ₩172,509 | ₩171,027 | ₩172,341 | +0.32% | 23.5만 |
|---|
| 2026.07.09 | ₩170,893 | ₩171,872 | ₩170,618 | ₩171,576 | +0.40% | 36.2만 |
|---|
| 2026.07.08 | ₩169,833 | ₩170,195 | ₩168,780 | ₩170,074 | +0.14% | 30.9만 |
|---|
| 2026.07.07 | ₩171,322 | ₩171,389 | ₩170,021 | ₩170,651 | -0.39% | 34.7만 |
|---|
| 2026.07.06 | ₩171,201 | ₩171,804 | ₩171,107 | ₩171,563 | +0.21% | 32.7만 |
|---|
| 2026.07.02 | ₩171,644 | ₩172,334 | ₩169,243 | ₩170,437 | -0.70% | 31.7만 |
|---|
| 2026.07.01 | ₩171,281 | ₩172,059 | ₩170,599 | ₩171,000 | -0.16% | 34.8만 |
|---|
| 2026.06.30 | ₩170,785 | ₩172,173 | ₩170,785 | ₩171,764 | +0.57% | 30.3만 |
|---|
| 2026.06.29 | ₩170,048 | ₩170,859 | ₩168,908 | ₩170,718 | +0.39% | 25.7만 |
|---|
| 2026.06.26 | ₩168,720 | ₩170,235 | ₩168,277 | ₩169,096 | +0.22% | 32.3만 |
|---|
| 2026.06.25 | ₩170,745 | ₩170,906 | ₩169,149 | ₩169,940 | -0.47% | 31.5만 |
|---|
| 2026.06.24 | ₩169,176 | ₩170,316 | ₩168,358 | ₩168,921 | -0.15% | 39.9만 |
|---|
| 2026.06.23 | ₩168,760 | ₩170,142 | ₩168,304 | ₩168,921 | +0.10% | 29.8만 |
|---|
| 2026.06.22 | ₩171,523 | ₩172,220 | ₩171,055 | ₩171,362 | -0.09% | 20.9만 |
|---|
| 2026.06.18 | ₩171,335 | ₩171,576 | ₩170,490 | ₩171,174 | -0.09% | 28.1만 |
|---|
| 2026.06.17 | ₩171,684 | ₩171,872 | ₩168,988 | ₩169,324 | -1.37% | 32.1만 |
|---|
| 2026.06.16 | ₩172,435 | ₩172,810 | ₩171,241 | ₩171,362 | -0.62% | 25.5만 |
|---|
| 2026.06.15 | ₩172,167 | ₩172,810 | ₩171,991 | ₩172,247 | +0.05% | 36.6만 |
|---|
| 2026.06.12 | ₩169,431 | ₩170,651 | ₩168,505 | ₩169,981 | +0.32% | 31.5만 |
|---|
| 2026.06.11 | ₩166,628 | ₩169,256 | ₩166,004 | ₩168,881 | +1.35% | 41.7만 |
|---|
| 2026.06.10 | ₩167,124 | ₩168,479 | ₩165,501 | ₩165,555 | -0.94% | 258.6만 |
|---|
| 2026.06.09 | ₩169,149 | ₩170,007 | ₩164,683 | ₩167,889 | -0.75% | 34.2만 |
|---|
| 2026.06.08 | ₩169,203 | ₩169,820 | ₩168,398 | ₩168,546 | -0.39% | 23만 |
|---|
| 2026.06.05 | ₩171,080 | ₩171,174 | ₩167,473 | ₩167,835 | -1.90% | 28.7만 |
|---|
| 2026.06.04 | ₩170,866 | ₩172,488 | ₩170,866 | ₩172,113 | +0.73% | 27.5만 |
|---|
| 2026.06.03 | ₩171,550 | ₩171,884 | ₩171,067 | ₩171,161 | -0.23% | 36.8만 |
|---|
| 2026.06.02 | ₩171,094 | ₩172,140 | ₩171,000 | ₩171,952 | +0.50% | 38만 |
|---|
| 2026.06.01 | ₩170,624 | ₩171,503 | ₩170,410 | ₩171,161 | +0.31% | 42.5만 |
|---|
| 2026.05.29 | ₩171,067 | ₩171,442 | ₩170,691 | ₩170,973 | -0.05% | 35.4만 |
|---|
| 2026.05.28 | ₩170,182 | ₩171,112 | ₩169,766 | ₩170,839 | +0.39% | 26만 |
|---|
| 2026.05.27 | ₩170,544 | ₩170,772 | ₩169,954 | ₩170,370 | -0.10% | 33.9만 |
|---|
| 2026.05.26 | ₩169,847 | ₩170,651 | ₩169,847 | ₩170,329 | +0.28% | 28.4만 |
|---|
| 2026.05.22 | ₩168,586 | ₩169,310 | ₩168,412 | ₩168,666 | +0.05% | 33.6만 |
|---|
| 2026.05.21 | ₩166,950 | ₩168,331 | ₩166,561 | ₩167,889 | +0.56% | 28.3만 |
|---|
| 2026.05.20 | ₩166,065 | ₩167,607 | ₩165,823 | ₩167,553 | +0.90% | 22.5만 |
|---|
| 2026.05.19 | ₩165,676 | ₩166,454 | ₩164,917 | ₩165,582 | -0.06% | 20.1만 |
|---|
| 2026.05.18 | ₩167,003 | ₩167,285 | ₩165,609 | ₩166,615 | -0.23% | 22.3만 |
|---|
| 2026.05.15 | ₩167,272 | ₩167,525 | ₩166,547 | ₩166,816 | -0.27% | 56.9만 |
|---|
| 2026.05.14 | ₩167,956 | ₩169,189 | ₩167,875 | ₩168,827 | +0.52% | 19.7만 |
|---|
| 2026.05.13 | ₩167,151 | ₩168,023 | ₩166,466 | ₩167,741 | +0.35% | 23.5만 |
|---|
| 2026.05.12 | ₩166,963 | ₩167,132 | ₩165,381 | ₩166,950 | -0.01% | 44.2만 |
|---|
| 2026.05.11 | ₩167,124 | ₩167,808 | ₩167,124 | ₩167,419 | +0.18% | 20만 |
|---|
| 2026.05.08 | ₩166,682 | ₩167,312 | ₩166,682 | ₩167,151 | +0.28% | 21.9만 |
|---|
| 2026.05.07 | ₩167,406 | ₩167,406 | ₩165,542 | ₩165,957 | -0.87% | 28.9만 |
|---|
| 2026.05.06 | ₩165,971 | ₩167,399 | ₩165,971 | ₩167,191 | +0.74% | 25.6만 |
|---|
| 2026.05.05 | ₩164,241 | ₩165,488 | ₩164,241 | ₩165,099 | +0.52% | 24.3만 |
|---|
| 2026.05.04 | ₩163,785 | ₩164,388 | ₩162,772 | ₩163,369 | -0.25% | 26.3만 |
|---|
| 2026.05.01 | ₩164,281 | ₩164,938 | ₩163,999 | ₩164,040 | -0.15% | 28.2만 |
|---|
| 2026.04.30 | ₩162,202 | ₩164,026 | ₩162,015 | ₩163,731 | +0.94% | 26.4만 |
|---|
| 2026.04.29 | ₩162,068 | ₩162,216 | ₩161,264 | ₩161,934 | -0.08% | 21.4만 |
|---|
| 2026.04.28 | ₩162,578 | ₩162,632 | ₩161,559 | ₩162,149 | -0.26% | 20.6만 |
|---|
| 2026.04.27 | ₩162,578 | ₩163,061 | ₩162,337 | ₩162,967 | +0.24% | 34.2만 |
|---|
| 2026.04.24 | ₩162,068 | ₩162,779 | ₩161,673 | ₩162,497 | +0.26% | 21.3만 |
|---|
| 2026.04.23 | ₩161,746 | ₩162,497 | ₩160,345 | ₩161,653 | -0.06% | 26.5만 |
|---|
| 2026.04.22 | ₩161,773 | ₩161,921 | ₩161,304 | ₩161,800 | +0.02% | 22.9만 |
|---|
| 2026.04.21 | ₩161,894 | ₩162,216 | ₩160,312 | ₩160,580 | -0.81% | 18.8만 |
|---|
| 2026.04.20 | ₩161,264 | ₩161,623 | ₩161,009 | ₩161,478 | +0.13% | 19.8만 |
|---|
| 2026.04.17 | ₩160,432 | ₩162,109 | ₩160,392 | ₩161,518 | +0.68% | 24.6만 |
|---|
| 2026.04.16 | ₩159,359 | ₩159,764 | ₩158,957 | ₩159,561 | +0.13% | 25.7만 |
|---|
| 2026.04.15 | ₩158,702 | ₩159,292 | ₩158,256 | ₩159,198 | +0.31% | 18.9만 |
|---|
| 2026.04.14 | ₩157,495 | ₩158,716 | ₩157,200 | ₩158,675 | +0.75% | 23.1만 |
|---|
| 2026.04.13 | ₩155,323 | ₩157,133 | ₩155,142 | ₩157,133 | +1.17% | 22.1만 |
|---|
| 2026.04.10 | ₩156,382 | ₩156,416 | ₩155,591 | ₩155,712 | -0.43% | 27.3만 |
|---|
| 2026.04.09 | ₩154,706 | ₩156,389 | ₩154,706 | ₩156,087 | +0.89% | 35.1만 |
|---|
| 2026.04.08 | ₩154,625 | ₩155,142 | ₩153,915 | ₩154,920 | +0.19% | 30.2만 |
|---|
| 2026.04.07 | ₩150,414 | ₩151,072 | ₩149,476 | ₩151,004 | +0.39% | 29.4만 |
|---|
| 2026.04.06 | ₩150,227 | ₩151,017 | ₩150,129 | ₩150,951 | +0.48% | 46.3만 |
|---|
| 2026.04.02 | ₩148,309 | ₩150,803 | ₩147,933 | ₩150,200 | +1.27% | 30만 |
|---|
| 2026.04.01 | ₩149,798 | ₩150,896 | ₩149,798 | ₩150,079 | +0.19% | 36만 |
|---|
| 2026.03.31 | ₩146,579 | ₩149,214 | ₩146,445 | ₩149,100 | +1.72% | 38.2만 |
|---|
| 2026.03.30 | ₩147,263 | ₩147,263 | ₩144,480 | ₩144,996 | -1.54% | 54.1만 |
|---|
| 2026.03.27 | ₩147,504 | ₩147,618 | ₩145,607 | ₩145,868 | -1.11% | 40.2만 |
|---|
| 2026.03.26 | ₩149,261 | ₩150,051 | ₩147,933 | ₩147,933 | -0.89% | 40.1만 |
|---|
| 2026.03.25 | ₩150,709 | ₩151,226 | ₩149,771 | ₩150,522 | -0.12% | 27.8만 |
|---|
| 2026.03.24 | ₩148,524 | ₩150,498 | ₩148,322 | ₩149,677 | +0.78% | 32.9만 |
|---|
| 2026.03.23 | ₩149,610 | ₩151,125 | ₩149,214 | ₩149,382 | -0.15% | 38.5만 |
|---|
| 2026.03.20 | ₩149,489 | ₩149,502 | ₩146,688 | ₩147,504 | -1.33% | 59.7만 |
|---|
| 2026.03.19 | ₩148,591 | ₩150,388 | ₩148,282 | ₩149,704 | +0.75% | 54.3만 |
|---|
| 2026.03.18 | ₩151,085 | ₩151,393 | ₩149,717 | ₩149,717 | -0.91% | 37.1만 |
|---|
| 2026.03.17 | ₩151,648 | ₩152,279 | ₩151,393 | ₩151,621 | -0.02% | 20.9만 |
|---|
| 2026.03.16 | ₩150,750 | ₩151,514 | ₩150,502 | ₩150,870 | +0.08% | 63.7만 |
|---|
| 2026.03.13 | ₩150,696 | ₩151,375 | ₩149,181 | ₩149,355 | -0.89% | 30.6만 |
|---|
| 2026.03.12 | ₩151,125 | ₩151,239 | ₩149,972 | ₩149,972 | -0.76% | 31.9만 |
|---|
| 2026.03.11 | ₩152,480 | ₩152,914 | ₩151,742 | ₩152,372 | -0.07% | 24.7만 |
|---|
| 2026.03.10 | ₩152,574 | ₩154,082 | ₩152,077 | ₩152,426 | -0.10% | 24.6만 |
|---|
| 2026.03.09 | ₩150,307 | ₩153,271 | ₩149,120 | ₩152,989 | +1.78% | 23.4만 |
|---|
| 2026.03.06 | ₩152,238 | ₩152,587 | ₩151,249 | ₩151,836 | -0.26% | 30.9만 |
|---|
| 2026.03.05 | ₩154,800 | ₩155,497 | ₩152,976 | ₩154,196 | -0.39% | 28만 |
|---|
| 2026.03.04 | ₩155,256 | ₩156,141 | ₩154,491 | ₩155,725 | +0.30% | 33.4만 |
|---|
| 2026.03.03 | ₩153,780 | ₩155,215 | ₩152,097 | ₩154,706 | +0.60% | 28.5만 |
|---|
| 2026.03.02 | ₩154,451 | ₩156,838 | ₩154,411 | ₩156,396 | +1.26% | 30.5만 |
|---|
| 2026.02.27 | ₩155,645 | ₩156,248 | ₩155,269 | ₩156,208 | +0.36% | 28.7만 |
|---|
| 2026.02.26 | ₩157,763 | ₩157,817 | ₩155,953 | ₩157,187 | -0.37% | 30.5만 |
|---|
| 2026.02.25 | ₩157,240 | ₩157,750 | ₩156,905 | ₩157,683 | +0.28% | 30.1만 |
|---|
| 2026.02.24 | ₩155,457 | ₩156,825 | ₩155,142 | ₩156,637 | +0.76% | 20.6만 |
|---|
| 2026.02.23 | ₩156,945 | ₩157,468 | ₩154,840 | ₩155,390 | -0.99% | 26.5만 |
|---|
| 2026.02.20 | ₩155,712 | ₩157,482 | ₩155,712 | ₩157,415 | +1.09% | 37.2만 |
|---|
| 2026.02.19 | ₩156,154 | ₩156,530 | ₩155,443 | ₩156,154 | 0.00% | 22.6만 |
|---|
| 2026.02.18 | ₩156,007 | ₩157,281 | ₩155,792 | ₩156,624 | +0.40% | 22.4만 |
|---|
| 2026.02.17 | ₩155,323 | ₩156,087 | ₩154,089 | ₩155,698 | +0.24% | 31.1만 |
|---|
| 2026.02.13 | ₩155,135 | ₩156,463 | ₩154,188 | ₩155,537 | +0.26% | 34.7만 |
|---|
| 2026.02.12 | ₩158,126 | ₩158,608 | ₩154,880 | ₩155,108 | -1.91% | 85.2만 |
|---|
| 2026.02.11 | ₩158,233 | ₩158,539 | ₩156,758 | ₩157,522 | -0.45% | 32.1만 |
|---|
| 2026.02.10 | ₩157,710 | ₩157,978 | ₩156,992 | ₩157,080 | -0.40% | 31.6만 |
|---|
| 2026.02.09 | ₩156,838 | ₩158,059 | ₩156,637 | ₩157,616 | +0.50% | 27.6만 |
|---|
| 2026.02.06 | ₩154,786 | ₩157,468 | ₩154,786 | ₩157,187 | +1.55% | 33.3만 |
|---|
| 2026.02.05 | ₩154,411 | ₩155,229 | ₩153,338 | ₩153,982 | -0.28% | 28만 |
|---|
| 2026.02.04 | ₩156,315 | ₩156,865 | ₩154,612 | ₩155,671 | -0.41% | 55.5만 |
|---|
| 2026.02.03 | ₩156,677 | ₩157,147 | ₩154,639 | ₩155,993 | -0.44% | 33.7만 |
|---|
| 2026.02.02 | ₩154,491 | ₩156,688 | ₩154,491 | ₩156,342 | +1.20% | 28만 |
|---|
| 2026.01.30 | ₩155,390 | ₩155,765 | ₩153,988 | ₩155,122 | -0.17% | 40.8만 |
|---|
| 2026.01.29 | ₩156,087 | ₩156,302 | ₩153,861 | ₩155,953 | -0.09% | 35.9만 |
|---|
| 2026.01.28 | ₩155,940 | ₩156,087 | ₩155,256 | ₩155,551 | -0.25% | 32.9만 |
|---|
| 2026.01.27 | ₩155,202 | ₩155,675 | ₩154,987 | ₩155,484 | +0.18% | 26만 |
|---|
| 2026.01.26 | ₩154,344 | ₩154,920 | ₩154,334 | ₩154,679 | +0.22% | 19.8만 |
|---|
| 2026.01.23 | ₩154,317 | ₩154,501 | ₩153,700 | ₩154,035 | -0.18% | 20.8만 |
|---|
| 2026.01.22 | ₩154,706 | ₩155,028 | ₩154,136 | ₩154,438 | -0.17% | 25.7만 |
|---|
| 2026.01.21 | ₩152,010 | ₩154,464 | ₩152,010 | ₩153,740 | +1.14% | 22.5만 |
|---|
| 2026.01.20 | ₩152,158 | ₩152,976 | ₩151,286 | ₩151,434 | -0.48% | 57.6만 |
|---|
| 2026.01.16 | ₩154,867 | ₩154,880 | ₩153,960 | ₩154,196 | -0.43% | 32.7만 |
|---|
| 2026.01.15 | ₩154,585 | ₩155,108 | ₩154,317 | ₩154,397 | -0.12% | 31.8만 |
|---|
| 2026.01.14 | ₩153,553 | ₩153,834 | ₩152,842 | ₩153,673 | +0.08% | 25.8만 |
|---|
| 2026.01.13 | ₩154,558 | ₩154,719 | ₩153,633 | ₩154,129 | -0.28% | 29.5만 |
|---|
| 2026.01.12 | ₩153,499 | ₩154,505 | ₩153,499 | ₩154,411 | +0.59% | 27.9만 |
|---|
| 2026.01.09 | ₩153,526 | ₩154,491 | ₩153,231 | ₩154,290 | +0.50% | 22.9만 |
|---|
| 2026.01.08 | ₩152,587 | ₩153,479 | ₩152,466 | ₩153,284 | +0.46% | 19.3만 |
|---|
| 2026.01.07 | ₩153,646 | ₩153,646 | ₩152,614 | ₩152,734 | -0.59% | 22.7만 |
|---|
| 2026.01.06 | ₩152,413 | ₩153,660 | ₩152,359 | ₩153,620 | +0.79% | 48.8만 |
|---|
| 2026.01.05 | ₩151,742 | ₩152,728 | ₩151,742 | ₩152,413 | +0.44% | 35.5만 |
|---|
| 2026.01.02 | ₩150,602 | ₩151,070 | ₩150,106 | ₩150,937 | +0.22% | 26.2만 |
|---|
| 2025.12.31 | ₩151,085 | ₩151,085 | ₩149,905 | ₩149,905 | -0.78% | 21.3만 |
|---|
| 2025.12.30 | ₩151,407 | ₩151,507 | ₩151,085 | ₩151,139 | -0.18% | 29.5만 |
|---|
| 2025.12.29 | ₩151,300 | ₩151,742 | ₩150,991 | ₩151,407 | +0.07% | 23.4만 |
|---|
| 2025.12.26 | ₩151,916 | ₩152,131 | ₩151,621 | ₩151,930 | +0.01% | 20.4만 |
|---|
| 2025.12.24 | ₩151,474 | ₩152,124 | ₩151,409 | ₩151,903 | +0.28% | 16.5만 |
|---|
| 2025.12.23 | ₩150,911 | ₩151,501 | ₩150,857 | ₩151,434 | +0.35% | 21.6만 |
|---|
| 2025.12.22 | ₩150,723 | ₩151,159 | ₩150,629 | ₩150,991 | +0.18% | 21.7만 |
|---|
| 2025.12.19 | ₩149,274 | ₩150,200 | ₩149,248 | ₩150,052 | +0.52% | 37만 |
|---|
| 2025.12.18 | ₩149,248 | ₩149,918 | ₩148,553 | ₩148,886 | -0.24% | 40.6만 |
|---|
| 2025.12.17 | ₩149,368 | ₩149,543 | ₩147,766 | ₩147,799 | -1.05% | 23.2만 |
|---|
| 2025.12.16 | ₩149,529 | ₩149,851 | ₩148,403 | ₩149,167 | -0.24% | 34.5만 |
|---|
| 2025.12.15 | ₩151,340 | ₩151,340 | ₩149,918 | ₩150,294 | -0.69% | 18.4만 |
|---|
| 2025.12.12 | ₩152,131 | ₩152,158 | ₩150,039 | ₩150,428 | -1.12% | 28.5만 |
|---|
| 2025.12.11 | ₩150,951 | ₩152,091 | ₩150,707 | ₩152,091 | +0.76% | 31.6만 |
|---|
| 2025.12.10 | ₩149,677 | ₩151,702 | ₩149,650 | ₩151,353 | +1.12% | 32.5만 |
|---|
| 2025.12.09 | ₩149,677 | ₩150,414 | ₩149,677 | ₩149,771 | +0.06% | 27만 |
|---|
| 2025.12.08 | ₩150,750 | ₩150,750 | ₩149,543 | ₩149,824 | -0.61% | 23.5만 |
|---|
| 2025.12.05 | ₩150,388 | ₩151,072 | ₩150,307 | ₩150,388 | 0.00% | 18.5만 |
|---|
| 2025.12.04 | ₩150,240 | ₩150,414 | ₩149,663 | ₩150,186 | -0.04% | 26.7만 |
|---|
| 2025.12.03 | ₩148,912 | ₩150,170 | ₩148,912 | ₩149,972 | +0.71% | 19.3만 |
|---|
| 2025.12.02 | ₩149,315 | ₩149,449 | ₩148,644 | ₩149,100 | -0.14% | 18.4만 |
|---|
| 2025.12.01 | ₩148,403 | ₩149,606 | ₩148,403 | ₩148,886 | +0.33% | 33.7만 |
|---|
| 2025.11.28 | ₩149,006 | ₩149,462 | ₩148,939 | ₩149,462 | +0.31% | 9.2만 |
|---|
| 2025.11.26 | ₩148,188 | ₩149,194 | ₩148,105 | ₩148,658 | +0.32% | 48.9만 |
|---|
| 2025.11.25 | ₩145,815 | ₩147,773 | ₩145,446 | ₩147,638 | +1.25% | 28.2만 |
|---|
| 2025.11.24 | ₩144,769 | ₩146,069 | ₩144,393 | ₩145,841 | +0.74% | 23.9만 |
|---|
| 2025.11.21 | ₩142,395 | ₩144,996 | ₩141,952 | ₩143,910 | +1.06% | 37.9만 |
|---|
| 2025.11.20 | ₩146,244 | ₩146,794 | ₩141,778 | ₩141,939 | -2.94% | 41.1만 |
|---|
| 2025.11.19 | ₩143,803 | ₩144,976 | ₩143,381 | ₩144,152 | +0.24% | 24.2만 |
|---|
| 2025.11.18 | ₩143,602 | ₩144,751 | ₩142,770 | ₩143,709 | +0.07% | 28.7만 |
|---|
| 2025.11.17 | ₩145,788 | ₩146,582 | ₩143,776 | ₩144,460 | -0.91% | 41.2만 |
|---|
| 2025.11.14 | ₩144,956 | ₩147,062 | ₩144,526 | ₩146,297 | +0.93% | 21.6만 |
|---|
| 2025.11.13 | ₩148,121 | ₩148,416 | ₩146,056 | ₩146,378 | -1.18% | 20.4만 |
|---|
| 2025.11.12 | ₩149,140 | ₩149,181 | ₩148,507 | ₩148,792 | -0.23% | 25.6만 |
|---|
| 2025.11.11 | ₩147,960 | ₩148,832 | ₩147,840 | ₩148,631 | +0.45% | 22.5만 |
|---|
| 2025.11.10 | ₩147,746 | ₩148,507 | ₩146,981 | ₩148,228 | +0.33% | 19.8만 |
|---|
| 2025.11.07 | ₩145,211 | ₩146,351 | ₩144,158 | ₩146,351 | +0.79% | 23.9만 |
|---|
| 2025.11.06 | ₩147,156 | ₩147,401 | ₩145,493 | ₩145,841 | -0.89% | 25.1만 |
|---|
| 2025.11.05 | ₩146,472 | ₩148,046 | ₩146,418 | ₩147,357 | +0.60% | 22.7만 |
|---|
| 2025.11.04 | ₩146,203 | ₩147,337 | ₩146,203 | ₩146,472 | +0.18% | 22.3만 |
|---|
| 2025.11.03 | ₩148,604 | ₩148,604 | ₩147,196 | ₩148,148 | -0.31% | 19.6만 |
|---|
| 2025.10.31 | ₩148,510 | ₩148,510 | ₩147,314 | ₩147,880 | -0.42% | 22.1만 |
|---|
| 2025.10.30 | ₩148,014 | ₩148,872 | ₩147,437 | ₩147,504 | -0.34% | 17.8만 |
|---|
| 2025.10.29 | ₩149,274 | ₩149,690 | ₩148,228 | ₩148,966 | -0.21% | 25.6만 |
|---|
| 2025.10.28 | ₩149,261 | ₩149,325 | ₩148,698 | ₩148,979 | -0.19% | 19.5만 |
|---|
| 2025.10.27 | ₩148,819 | ₩149,127 | ₩148,646 | ₩149,087 | +0.18% | 26.6만 |
|---|
| 2025.10.24 | ₩147,424 | ₩147,974 | ₩147,424 | ₩147,571 | +0.10% | 23.9만 |
|---|
| 2025.10.23 | ₩145,734 | ₩146,661 | ₩145,640 | ₩146,391 | +0.45% | 33.4만 |
|---|
| 2025.10.22 | ₩146,418 | ₩146,458 | ₩144,500 | ₩145,372 | -0.71% | 27.3만 |
|---|
| 2025.10.21 | ₩146,177 | ₩146,780 | ₩145,942 | ₩146,418 | +0.17% | 17.2만 |
|---|
| 2025.10.20 | ₩145,426 | ₩146,391 | ₩145,426 | ₩146,244 | +0.56% | 22.8만 |
|---|
| 2025.10.17 | ₩143,669 | ₩144,822 | ₩143,414 | ₩144,594 | +0.64% | 22.5만 |
|---|
| 2025.10.16 | ₩145,627 | ₩145,734 | ₩143,280 | ₩143,910 | -1.18% | 27.7만 |
|---|
| 2025.10.15 | ₩146,056 | ₩146,445 | ₩144,138 | ₩145,318 | -0.51% | 18.9만 |
|---|
| 2025.10.14 | ₩142,851 | ₩145,506 | ₩142,556 | ₩144,715 | +1.30% | 15.4만 |
|---|
| 2025.10.13 | ₩143,776 | ₩144,594 | ₩143,591 | ₩144,353 | +0.40% | 17만 |
|---|
| 2025.10.10 | ₩146,271 | ₩146,686 | ₩142,033 | ₩142,100 | -2.85% | 27.2만 |
|---|