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 | ₩174,549 | ₩174,991 | ₩174,188 | ₩174,777 | +0.13% | 25.4만 |
| 2026.10.08 | ₩173,920 | ₩174,609 | ₩173,478 | ₩174,161 | +0.14% | 55.3만 |
| 2026.10.07 | ₩174,214 | ₩174,522 | ₩173,612 | ₩174,348 | +0.08% | 24.8만 |
| 2026.10.06 | ₩175,031 | ₩175,741 | ₩175,004 | ₩175,098 | +0.04% | 97만 |
| 2026.10.05 | ₩173,598 | ₩174,968 | ₩173,288 | ₩174,415 | +0.47% | 32.7만 |
| 2026.10.02 | ₩173,692 | ₩174,013 | ₩172,889 | ₩173,518 | -0.10% | 42.6만 |
| 2026.10.01 | ₩171,817 | ₩172,627 | ₩170,739 | ₩172,353 | +0.31% | 38만 |
| 2026.09.30 | ₩172,728 | ₩173,029 | ₩171,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,523 |
| -0.70% |
| 39.8만 |
| 2026.09.29 | ₩172,701 | ₩172,701 | ₩171,663 | ₩172,139 | -0.33% | 33.5만 |
|---|
| 2026.09.28 | ₩173,304 | ₩173,304 | ₩172,206 | ₩172,474 | -0.48% | 34만 |
|---|
| 2026.09.25 | ₩173,089 | ₩174,000 | ₩172,728 | ₩173,705 | +0.36% | 31.6만 |
|---|
| 2026.09.24 | ₩172,447 | ₩173,290 | ₩172,186 | ₩172,942 | +0.29% | 25.3만 |
|---|
| 2026.09.23 | ₩174,241 | ₩174,241 | ₩172,875 | ₩173,023 | -0.70% | 31.6만 |
|---|
| 2026.09.22 | ₩174,629 | ₩174,857 | ₩174,188 | ₩174,268 | -0.21% | 28.6만 |
|---|
| 2026.09.21 | ₩173,371 | ₩174,777 | ₩173,265 | ₩174,429 | +0.61% | 21.7만 |
|---|
| 2026.09.18 | ₩172,460 | ₩172,474 | ₩171,670 | ₩172,447 | -0.01% | 23.1만 |
|---|
| 2026.09.17 | ₩172,728 | ₩172,728 | ₩171,859 | ₩172,407 | -0.19% | 37.1만 |
|---|
| 2026.09.16 | ₩172,380 | ₩172,447 | ₩169,608 | ₩170,840 | -0.89% | 37.1만 |
|---|
| 2026.09.15 | ₩172,487 | ₩172,487 | ₩171,550 | ₩171,965 | -0.30% | 23.1만 |
|---|
| 2026.09.14 | ₩172,313 | ₩173,190 | ₩172,192 | ₩172,527 | +0.12% | 29만 |
|---|
| 2026.09.11 | ₩173,759 | ₩173,987 | ₩173,397 | ₩173,612 | -0.08% | 27만 |
|---|
| 2026.09.10 | ₩172,420 | ₩172,674 | ₩171,924 | ₩172,246 | -0.10% | 43.1만 |
|---|
| 2026.09.09 | ₩173,933 | ₩173,933 | ₩173,170 | ₩173,331 | -0.35% | 38.6만 |
|---|
| 2026.09.08 | ₩175,366 | ₩175,446 | ₩174,121 | ₩174,295 | -0.61% | 27.3만 |
|---|
| 2026.09.04 | ₩175,741 | ₩175,982 | ₩175,449 | ₩175,808 | +0.04% | 24만 |
|---|
| 2026.09.03 | ₩175,058 | ₩176,049 | ₩174,656 | ₩175,942 | +0.50% | 26.7만 |
|---|
| 2026.09.02 | ₩173,250 | ₩174,496 | ₩173,217 | ₩174,214 | +0.56% | 26.2만 |
|---|
| 2026.09.01 | ₩173,344 | ₩173,853 | ₩172,648 | ₩173,143 | -0.12% | 28.8만 |
|---|
| 2026.08.31 | ₩174,442 | ₩174,727 | ₩173,799 | ₩174,268 | -0.10% | 26.9만 |
|---|
| 2026.08.28 | ₩175,513 | ₩175,942 | ₩174,583 | ₩174,790 | -0.41% | 19.6만 |
|---|
| 2026.08.27 | ₩175,111 | ₩175,446 | ₩174,616 | ₩175,299 | +0.11% | 24.6만 |
|---|
| 2026.08.26 | ₩174,281 | ₩175,111 | ₩174,281 | ₩174,777 | +0.28% | 36.2만 |
|---|
| 2026.08.25 | ₩174,964 | ₩174,964 | ₩174,080 | ₩174,589 | -0.21% | 33.2만 |
|---|
| 2026.08.24 | ₩174,536 | ₩174,583 | ₩174,000 | ₩174,362 | -0.10% | 20.3만 |
|---|
| 2026.08.21 | ₩174,911 | ₩175,150 | ₩174,442 | ₩174,870 | -0.02% | 21.8만 |
|---|
| 2026.08.20 | ₩174,870 | ₩175,286 | ₩173,920 | ₩173,960 | -0.52% | 33.4만 |
|---|
| 2026.08.19 | ₩176,210 | ₩176,432 | ₩175,306 | ₩175,406 | -0.46% | 26.8만 |
|---|
| 2026.08.18 | ₩176,062 | ₩176,149 | ₩175,232 | ₩175,299 | -0.43% | 22.2만 |
|---|
| 2026.08.17 | ₩177,388 | ₩177,629 | ₩176,772 | ₩176,772 | -0.35% | 33.9만 |
|---|
| 2026.08.14 | ₩177,482 | ₩177,843 | ₩177,120 | ₩177,388 | -0.05% | 25.3만 |
|---|
| 2026.08.13 | ₩176,651 | ₩177,562 | ₩176,651 | ₩177,227 | +0.33% | 31.4만 |
|---|
| 2026.08.12 | ₩176,611 | ₩176,708 | ₩175,848 | ₩176,143 | -0.27% | 35.5만 |
|---|
| 2026.08.11 | ₩176,183 | ₩176,303 | ₩175,419 | ₩175,553 | -0.36% | 17.1만 |
|---|
| 2026.08.10 | ₩175,567 | ₩176,109 | ₩175,476 | ₩175,768 | +0.11% | 18.1만 |
|---|
| 2026.08.07 | ₩175,353 | ₩175,801 | ₩174,810 | ₩175,661 | +0.18% | 41.3만 |
|---|
| 2026.08.06 | ₩175,473 | ₩175,768 | ₩174,737 | ₩174,911 | -0.32% | 24.2만 |
|---|
| 2026.08.05 | ₩176,852 | ₩177,013 | ₩175,178 | ₩175,178 | -0.95% | 25.7만 |
|---|
| 2026.08.04 | ₩173,545 | ₩176,250 | ₩173,545 | ₩175,861 | +1.33% | 30.1만 |
|---|
| 2026.08.03 | ₩171,268 | ₩173,223 | ₩171,268 | ₩173,156 | +1.10% | 29.4만 |
|---|
| 2026.07.31 | ₩170,867 | ₩171,276 | ₩169,045 | ₩170,867 | 0.00% | 23.2만 |
|---|
| 2026.07.30 | ₩168,697 | ₩170,043 | ₩168,269 | ₩169,902 | +0.71% | 22.7만 |
|---|
| 2026.07.29 | ₩169,635 | ₩169,990 | ₩167,077 | ₩167,090 | -1.50% | 27.4만 |
|---|
| 2026.07.28 | ₩169,501 | ₩170,130 | ₩168,905 | ₩169,822 | +0.19% | 27만 |
|---|
| 2026.07.27 | ₩171,041 | ₩171,322 | ₩168,938 | ₩169,755 | -0.75% | 33.8만 |
|---|
| 2026.07.24 | ₩169,822 | ₩170,987 | ₩169,601 | ₩169,943 | +0.07% | 20.5만 |
|---|
| 2026.07.23 | ₩170,023 | ₩170,679 | ₩169,293 | ₩169,849 | -0.10% | 25.9만 |
|---|
| 2026.07.22 | ₩171,309 | ₩171,978 | ₩171,309 | ₩171,483 | +0.10% | 21만 |
|---|
| 2026.07.21 | ₩170,867 | ₩171,724 | ₩170,405 | ₩171,523 | +0.38% | 74.6만 |
|---|
| 2026.07.20 | ₩171,027 | ₩171,282 | ₩169,715 | ₩169,769 | -0.74% | 24.8만 |
|---|
| 2026.07.17 | ₩169,688 | ₩171,067 | ₩169,487 | ₩170,224 | +0.32% | 21.7만 |
|---|
| 2026.07.16 | ₩171,523 | ₩172,420 | ₩170,987 | ₩171,576 | +0.03% | 32.2만 |
|---|
| 2026.07.15 | ₩172,259 | ₩172,340 | ₩171,126 | ₩172,085 | -0.10% | 33.2만 |
|---|
| 2026.07.14 | ₩171,791 | ₩172,172 | ₩171,350 | ₩171,777 | -0.01% | 32.3만 |
|---|
| 2026.07.13 | ₩171,670 | ₩172,038 | ₩170,867 | ₩171,121 | -0.32% | 24.4만 |
|---|
| 2026.07.10 | ₩171,536 | ₩172,253 | ₩170,773 | ₩172,085 | +0.32% | 23.5만 |
|---|
| 2026.07.09 | ₩170,639 | ₩171,616 | ₩170,364 | ₩171,322 | +0.40% | 36.2만 |
|---|
| 2026.07.08 | ₩169,581 | ₩169,943 | ₩168,530 | ₩169,822 | +0.14% | 30.9만 |
|---|
| 2026.07.07 | ₩171,067 | ₩171,134 | ₩169,769 | ₩170,398 | -0.39% | 34.7만 |
|---|
| 2026.07.06 | ₩170,947 | ₩171,550 | ₩170,853 | ₩171,309 | +0.21% | 32.7만 |
|---|
| 2026.07.02 | ₩171,389 | ₩172,078 | ₩168,992 | ₩170,184 | -0.70% | 31.7만 |
|---|
| 2026.07.01 | ₩171,027 | ₩171,804 | ₩170,346 | ₩170,746 | -0.16% | 34.8만 |
|---|
| 2026.06.30 | ₩170,532 | ₩171,918 | ₩170,532 | ₩171,509 | +0.57% | 30.3만 |
|---|
| 2026.06.29 | ₩169,795 | ₩170,605 | ₩168,657 | ₩170,465 | +0.39% | 25.7만 |
|---|
| 2026.06.26 | ₩168,470 | ₩169,983 | ₩168,028 | ₩168,845 | +0.22% | 32.3만 |
|---|
| 2026.06.25 | ₩170,492 | ₩170,652 | ₩168,898 | ₩169,688 | -0.47% | 31.5만 |
|---|
| 2026.06.24 | ₩168,925 | ₩170,063 | ₩168,108 | ₩168,671 | -0.15% | 39.9만 |
|---|
| 2026.06.23 | ₩168,510 | ₩169,889 | ₩168,055 | ₩168,671 | +0.10% | 29.8만 |
|---|
| 2026.06.22 | ₩171,268 | ₩171,965 | ₩170,801 | ₩171,108 | -0.09% | 20.9만 |
|---|
| 2026.06.18 | ₩171,081 | ₩171,322 | ₩170,237 | ₩170,920 | -0.09% | 28.1만 |
|---|
| 2026.06.17 | ₩171,429 | ₩171,616 | ₩168,737 | ₩169,072 | -1.37% | 32.1만 |
|---|
| 2026.06.16 | ₩172,179 | ₩172,554 | ₩170,987 | ₩171,108 | -0.62% | 25.5만 |
|---|
| 2026.06.15 | ₩171,911 | ₩172,554 | ₩171,736 | ₩171,991 | +0.05% | 36.6만 |
|---|
| 2026.06.12 | ₩169,179 | ₩170,398 | ₩168,255 | ₩169,728 | +0.32% | 31.5만 |
|---|
| 2026.06.11 | ₩166,381 | ₩169,005 | ₩165,758 | ₩168,630 | +1.35% | 41.7만 |
|---|
| 2026.06.10 | ₩166,876 | ₩168,229 | ₩165,256 | ₩165,309 | -0.94% | 258.6만 |
|---|
| 2026.06.09 | ₩168,898 | ₩169,755 | ₩164,439 | ₩167,639 | -0.75% | 34.2만 |
|---|
| 2026.06.08 | ₩168,952 | ₩169,568 | ₩168,148 | ₩168,296 | -0.39% | 23만 |
|---|
| 2026.06.05 | ₩170,826 | ₩170,920 | ₩167,224 | ₩167,586 | -1.90% | 28.7만 |
|---|
| 2026.06.04 | ₩170,612 | ₩172,232 | ₩170,612 | ₩171,858 | +0.73% | 27.5만 |
|---|
| 2026.06.03 | ₩171,295 | ₩171,629 | ₩170,813 | ₩170,907 | -0.23% | 36.8만 |
|---|
| 2026.06.02 | ₩170,840 | ₩171,884 | ₩170,746 | ₩171,697 | +0.50% | 38만 |
|---|
| 2026.06.01 | ₩170,371 | ₩171,248 | ₩170,157 | ₩170,907 | +0.31% | 42.5만 |
|---|
| 2026.05.29 | ₩170,813 | ₩171,188 | ₩170,438 | ₩170,719 | -0.05% | 35.4만 |
|---|
| 2026.05.28 | ₩169,929 | ₩170,859 | ₩169,514 | ₩170,585 | +0.39% | 26만 |
|---|
| 2026.05.27 | ₩170,291 | ₩170,518 | ₩169,702 | ₩170,117 | -0.10% | 33.9만 |
|---|
| 2026.05.26 | ₩169,594 | ₩170,398 | ₩169,594 | ₩170,077 | +0.28% | 28.4만 |
|---|
| 2026.05.22 | ₩168,336 | ₩169,059 | ₩168,162 | ₩168,416 | +0.05% | 33.6만 |
|---|
| 2026.05.21 | ₩166,702 | ₩168,081 | ₩166,314 | ₩167,639 | +0.56% | 28.3만 |
|---|
| 2026.05.20 | ₩165,818 | ₩167,358 | ₩165,577 | ₩167,305 | +0.90% | 22.5만 |
|---|
| 2026.05.19 | ₩165,430 | ₩166,207 | ₩164,672 | ₩165,336 | -0.06% | 20.1만 |
|---|
| 2026.05.18 | ₩166,756 | ₩167,037 | ₩165,363 | ₩166,367 | -0.23% | 22.3만 |
|---|
| 2026.05.15 | ₩167,023 | ₩167,277 | ₩166,300 | ₩166,568 | -0.27% | 56.9만 |
|---|
| 2026.05.14 | ₩167,706 | ₩168,938 | ₩167,626 | ₩168,577 | +0.52% | 19.7만 |
|---|
| 2026.05.13 | ₩166,903 | ₩167,773 | ₩166,219 | ₩167,492 | +0.35% | 23.5만 |
|---|
| 2026.05.12 | ₩166,715 | ₩166,884 | ₩165,135 | ₩166,702 | -0.01% | 44.2만 |
|---|
| 2026.05.11 | ₩166,876 | ₩167,559 | ₩166,876 | ₩167,171 | +0.18% | 20만 |
|---|
| 2026.05.08 | ₩166,434 | ₩167,064 | ₩166,434 | ₩166,903 | +0.28% | 21.9만 |
|---|
| 2026.05.07 | ₩167,157 | ₩167,157 | ₩165,296 | ₩165,711 | -0.87% | 28.9만 |
|---|
| 2026.05.06 | ₩165,725 | ₩167,151 | ₩165,725 | ₩166,943 | +0.74% | 25.6만 |
|---|
| 2026.05.05 | ₩163,997 | ₩165,242 | ₩163,997 | ₩164,854 | +0.52% | 24.3만 |
|---|
| 2026.05.04 | ₩163,542 | ₩164,144 | ₩162,531 | ₩163,127 | -0.25% | 26.3만 |
|---|
| 2026.05.01 | ₩164,037 | ₩164,693 | ₩163,756 | ₩163,796 | -0.15% | 28.2만 |
|---|
| 2026.04.30 | ₩161,962 | ₩163,783 | ₩161,774 | ₩163,488 | +0.94% | 26.4만 |
|---|
| 2026.04.29 | ₩161,828 | ₩161,975 | ₩161,024 | ₩161,694 | -0.08% | 21.4만 |
|---|
| 2026.04.28 | ₩162,337 | ₩162,390 | ₩161,319 | ₩161,908 | -0.26% | 20.6만 |
|---|
| 2026.04.27 | ₩162,337 | ₩162,819 | ₩162,096 | ₩162,725 | +0.24% | 34.2만 |
|---|
| 2026.04.24 | ₩161,828 | ₩162,538 | ₩161,433 | ₩162,256 | +0.26% | 21.3만 |
|---|
| 2026.04.23 | ₩161,506 | ₩162,256 | ₩160,107 | ₩161,413 | -0.06% | 26.5만 |
|---|
| 2026.04.22 | ₩161,533 | ₩161,681 | ₩161,065 | ₩161,560 | +0.02% | 22.9만 |
|---|
| 2026.04.21 | ₩161,654 | ₩161,975 | ₩160,074 | ₩160,341 | -0.81% | 18.8만 |
|---|
| 2026.04.20 | ₩161,024 | ₩161,383 | ₩160,770 | ₩161,239 | +0.13% | 19.8만 |
|---|
| 2026.04.17 | ₩160,194 | ₩161,868 | ₩160,154 | ₩161,279 | +0.68% | 24.6만 |
|---|
| 2026.04.16 | ₩159,123 | ₩159,527 | ₩158,721 | ₩159,324 | +0.13% | 25.7만 |
|---|
| 2026.04.15 | ₩158,467 | ₩159,056 | ₩158,021 | ₩158,962 | +0.31% | 18.9만 |
|---|
| 2026.04.14 | ₩157,262 | ₩158,480 | ₩156,967 | ₩158,440 | +0.75% | 23.1만 |
|---|
| 2026.04.13 | ₩155,092 | ₩156,900 | ₩154,911 | ₩156,900 | +1.17% | 22.1만 |
|---|
| 2026.04.10 | ₩156,150 | ₩156,184 | ₩155,360 | ₩155,481 | -0.43% | 27.3만 |
|---|
| 2026.04.09 | ₩154,476 | ₩156,157 | ₩154,476 | ₩155,856 | +0.89% | 35.1만 |
|---|
| 2026.04.08 | ₩154,396 | ₩154,911 | ₩153,686 | ₩154,691 | +0.19% | 30.2만 |
|---|
| 2026.04.07 | ₩150,191 | ₩150,847 | ₩149,254 | ₩150,780 | +0.39% | 29.4만 |
|---|
| 2026.04.06 | ₩150,004 | ₩150,792 | ₩149,906 | ₩150,727 | +0.48% | 46.3만 |
|---|
| 2026.04.02 | ₩148,089 | ₩150,580 | ₩147,714 | ₩149,977 | +1.27% | 30만 |
|---|
| 2026.04.01 | ₩149,575 | ₩150,672 | ₩149,575 | ₩149,856 | +0.19% | 36만 |
|---|
| 2026.03.31 | ₩146,361 | ₩148,993 | ₩146,228 | ₩148,879 | +1.72% | 38.2만 |
|---|
| 2026.03.30 | ₩147,044 | ₩147,044 | ₩144,266 | ₩144,781 | -1.54% | 54.1만 |
|---|
| 2026.03.27 | ₩147,285 | ₩147,399 | ₩145,391 | ₩145,652 | -1.11% | 40.2만 |
|---|
| 2026.03.26 | ₩149,040 | ₩149,828 | ₩147,714 | ₩147,714 | -0.89% | 40.1만 |
|---|
| 2026.03.25 | ₩150,486 | ₩151,001 | ₩149,548 | ₩150,298 | -0.12% | 27.8만 |
|---|
| 2026.03.24 | ₩148,303 | ₩150,274 | ₩148,102 | ₩149,455 | +0.78% | 32.9만 |
|---|
| 2026.03.23 | ₩149,388 | ₩150,901 | ₩148,993 | ₩149,160 | -0.15% | 38.5만 |
|---|
| 2026.03.20 | ₩149,267 | ₩149,281 | ₩146,470 | ₩147,285 | -1.33% | 59.7만 |
|---|
| 2026.03.19 | ₩148,370 | ₩150,164 | ₩148,062 | ₩149,481 | +0.75% | 54.3만 |
|---|
| 2026.03.18 | ₩150,861 | ₩151,169 | ₩149,495 | ₩149,495 | -0.91% | 37.1만 |
|---|
| 2026.03.17 | ₩151,423 | ₩152,053 | ₩151,169 | ₩151,396 | -0.02% | 20.9만 |
|---|
| 2026.03.16 | ₩150,526 | ₩151,289 | ₩150,278 | ₩150,647 | +0.08% | 63.7만 |
|---|
| 2026.03.13 | ₩150,472 | ₩151,150 | ₩148,959 | ₩149,133 | -0.89% | 30.6만 |
|---|
| 2026.03.12 | ₩150,901 | ₩151,015 | ₩149,749 | ₩149,749 | -0.76% | 31.9만 |
|---|
| 2026.03.11 | ₩152,253 | ₩152,687 | ₩151,517 | ₩152,146 | -0.07% | 24.7만 |
|---|
| 2026.03.10 | ₩152,347 | ₩153,854 | ₩151,852 | ₩152,200 | -0.10% | 24.6만 |
|---|
| 2026.03.09 | ₩150,084 | ₩153,043 | ₩148,899 | ₩152,762 | +1.78% | 23.4만 |
|---|
| 2026.03.06 | ₩152,012 | ₩152,361 | ₩151,024 | ₩151,611 | -0.26% | 30.9만 |
|---|
| 2026.03.05 | ₩154,570 | ₩155,266 | ₩152,749 | ₩153,967 | -0.39% | 28만 |
|---|
| 2026.03.04 | ₩155,025 | ₩155,909 | ₩154,262 | ₩155,494 | +0.30% | 33.4만 |
|---|
| 2026.03.03 | ₩153,552 | ₩154,985 | ₩151,872 | ₩154,476 | +0.60% | 28.5만 |
|---|
| 2026.03.02 | ₩154,222 | ₩156,605 | ₩154,182 | ₩156,164 | +1.26% | 30.5만 |
|---|
| 2026.02.27 | ₩155,414 | ₩156,016 | ₩155,039 | ₩155,976 | +0.36% | 28.7만 |
|---|
| 2026.02.26 | ₩157,529 | ₩157,583 | ₩155,722 | ₩156,954 | -0.37% | 30.5만 |
|---|
| 2026.02.25 | ₩157,007 | ₩157,516 | ₩156,672 | ₩157,449 | +0.28% | 30.1만 |
|---|
| 2026.02.24 | ₩155,226 | ₩156,592 | ₩154,911 | ₩156,405 | +0.76% | 20.6만 |
|---|
| 2026.02.23 | ₩156,713 | ₩157,235 | ₩154,610 | ₩155,159 | -0.99% | 26.5만 |
|---|
| 2026.02.20 | ₩155,481 | ₩157,248 | ₩155,481 | ₩157,181 | +1.09% | 37.2만 |
|---|
| 2026.02.19 | ₩155,922 | ₩156,297 | ₩155,213 | ₩155,922 | 0.00% | 22.6만 |
|---|
| 2026.02.18 | ₩155,775 | ₩157,047 | ₩155,561 | ₩156,391 | +0.40% | 22.4만 |
|---|
| 2026.02.17 | ₩155,092 | ₩155,856 | ₩153,860 | ₩155,467 | +0.24% | 31.1만 |
|---|
| 2026.02.13 | ₩154,905 | ₩156,230 | ₩153,959 | ₩155,307 | +0.26% | 34.7만 |
|---|
| 2026.02.12 | ₩157,891 | ₩158,373 | ₩154,650 | ₩154,878 | -1.91% | 85.2만 |
|---|
| 2026.02.11 | ₩157,998 | ₩158,303 | ₩156,525 | ₩157,288 | -0.45% | 32.1만 |
|---|
| 2026.02.10 | ₩157,476 | ₩157,744 | ₩156,759 | ₩156,846 | -0.40% | 31.6만 |
|---|
| 2026.02.09 | ₩156,605 | ₩157,824 | ₩156,405 | ₩157,382 | +0.50% | 27.6만 |
|---|
| 2026.02.06 | ₩154,557 | ₩157,235 | ₩154,557 | ₩156,954 | +1.55% | 33.3만 |
|---|
| 2026.02.05 | ₩154,182 | ₩154,999 | ₩153,110 | ₩153,753 | -0.28% | 28만 |
|---|
| 2026.02.04 | ₩156,083 | ₩156,632 | ₩154,383 | ₩155,440 | -0.41% | 55.5만 |
|---|
| 2026.02.03 | ₩156,445 | ₩156,913 | ₩154,409 | ₩155,762 | -0.44% | 33.7만 |
|---|
| 2026.02.02 | ₩154,262 | ₩156,455 | ₩154,262 | ₩156,110 | +1.20% | 28만 |
|---|
| 2026.01.30 | ₩155,159 | ₩155,534 | ₩153,760 | ₩154,891 | -0.17% | 40.8만 |
|---|
| 2026.01.29 | ₩155,856 | ₩156,070 | ₩153,633 | ₩155,722 | -0.09% | 35.9만 |
|---|
| 2026.01.28 | ₩155,708 | ₩155,856 | ₩155,025 | ₩155,320 | -0.25% | 32.9만 |
|---|
| 2026.01.27 | ₩154,972 | ₩155,444 | ₩154,757 | ₩155,253 | +0.18% | 26만 |
|---|
| 2026.01.26 | ₩154,115 | ₩154,691 | ₩154,105 | ₩154,449 | +0.22% | 19.8만 |
|---|
| 2026.01.23 | ₩154,088 | ₩154,271 | ₩153,472 | ₩153,807 | -0.18% | 20.8만 |
|---|
| 2026.01.22 | ₩154,476 | ₩154,798 | ₩153,907 | ₩154,208 | -0.17% | 25.7만 |
|---|
| 2026.01.21 | ₩151,785 | ₩154,235 | ₩151,785 | ₩153,512 | +1.14% | 22.5만 |
|---|
| 2026.01.20 | ₩151,932 | ₩152,749 | ₩151,062 | ₩151,209 | -0.48% | 57.6만 |
|---|
| 2026.01.16 | ₩154,637 | ₩154,650 | ₩153,732 | ₩153,967 | -0.43% | 32.7만 |
|---|
| 2026.01.15 | ₩154,356 | ₩154,878 | ₩154,088 | ₩154,168 | -0.12% | 31.8만 |
|---|
| 2026.01.14 | ₩153,325 | ₩153,606 | ₩152,615 | ₩153,445 | +0.08% | 25.8만 |
|---|
| 2026.01.13 | ₩154,329 | ₩154,490 | ₩153,405 | ₩153,900 | -0.28% | 29.5만 |
|---|
| 2026.01.12 | ₩153,271 | ₩154,275 | ₩153,271 | ₩154,182 | +0.59% | 27.9만 |
|---|
| 2026.01.09 | ₩153,298 | ₩154,262 | ₩153,003 | ₩154,061 | +0.50% | 22.9만 |
|---|
| 2026.01.08 | ₩152,361 | ₩153,251 | ₩152,240 | ₩153,057 | +0.46% | 19.3만 |
|---|
| 2026.01.07 | ₩153,418 | ₩153,418 | ₩152,387 | ₩152,508 | -0.59% | 22.7만 |
|---|
| 2026.01.06 | ₩152,186 | ₩153,432 | ₩152,133 | ₩153,392 | +0.79% | 48.8만 |
|---|
| 2026.01.05 | ₩151,517 | ₩152,501 | ₩151,517 | ₩152,186 | +0.44% | 35.5만 |
|---|
| 2026.01.02 | ₩150,379 | ₩150,846 | ₩149,883 | ₩150,713 | +0.22% | 26.2만 |
|---|
| 2025.12.31 | ₩150,861 | ₩150,861 | ₩149,682 | ₩149,682 | -0.78% | 21.3만 |
|---|
| 2025.12.30 | ₩151,182 | ₩151,283 | ₩150,861 | ₩150,914 | -0.18% | 29.5만 |
|---|
| 2025.12.29 | ₩151,075 | ₩151,517 | ₩150,767 | ₩151,182 | +0.07% | 23.4만 |
|---|
| 2025.12.26 | ₩151,691 | ₩151,905 | ₩151,396 | ₩151,704 | +0.01% | 20.4만 |
|---|
| 2025.12.24 | ₩151,249 | ₩151,899 | ₩151,185 | ₩151,678 | +0.28% | 16.5만 |
|---|
| 2025.12.23 | ₩150,687 | ₩151,276 | ₩150,633 | ₩151,209 | +0.35% | 21.6만 |
|---|
| 2025.12.22 | ₩150,499 | ₩150,934 | ₩150,405 | ₩150,767 | +0.18% | 21.7만 |
|---|
| 2025.12.19 | ₩149,053 | ₩149,977 | ₩149,026 | ₩149,830 | +0.52% | 37만 |
|---|
| 2025.12.18 | ₩149,026 | ₩149,696 | ₩148,333 | ₩148,665 | -0.24% | 40.6만 |
|---|
| 2025.12.17 | ₩149,147 | ₩149,321 | ₩147,547 | ₩147,580 | -1.05% | 23.2만 |
|---|
| 2025.12.16 | ₩149,307 | ₩149,629 | ₩148,183 | ₩148,946 | -0.24% | 34.5만 |
|---|
| 2025.12.15 | ₩151,115 | ₩151,115 | ₩149,696 | ₩150,071 | -0.69% | 18.4만 |
|---|
| 2025.12.12 | ₩151,905 | ₩151,932 | ₩149,816 | ₩150,205 | -1.12% | 28.5만 |
|---|
| 2025.12.11 | ₩150,727 | ₩151,865 | ₩150,483 | ₩151,865 | +0.76% | 31.6만 |
|---|
| 2025.12.10 | ₩149,455 | ₩151,477 | ₩149,428 | ₩151,129 | +1.12% | 32.5만 |
|---|
| 2025.12.09 | ₩149,455 | ₩150,191 | ₩149,455 | ₩149,548 | +0.06% | 27만 |
|---|
| 2025.12.08 | ₩150,526 | ₩150,526 | ₩149,321 | ₩149,602 | -0.61% | 23.5만 |
|---|
| 2025.12.05 | ₩150,164 | ₩150,847 | ₩150,084 | ₩150,164 | 0.00% | 18.5만 |
|---|
| 2025.12.04 | ₩150,017 | ₩150,191 | ₩149,441 | ₩149,964 | -0.04% | 26.7만 |
|---|
| 2025.12.03 | ₩148,691 | ₩149,947 | ₩148,691 | ₩149,749 | +0.71% | 19.3만 |
|---|
| 2025.12.02 | ₩149,093 | ₩149,227 | ₩148,424 | ₩148,879 | -0.14% | 18.4만 |
|---|
| 2025.12.01 | ₩148,183 | ₩149,384 | ₩148,183 | ₩148,665 | +0.33% | 33.7만 |
|---|
| 2025.11.28 | ₩148,785 | ₩149,240 | ₩148,718 | ₩149,240 | +0.31% | 9.2만 |
|---|
| 2025.11.26 | ₩147,968 | ₩148,973 | ₩147,885 | ₩148,437 | +0.32% | 48.9만 |
|---|
| 2025.11.25 | ₩145,598 | ₩147,553 | ₩145,230 | ₩147,419 | +1.25% | 28.2만 |
|---|
| 2025.11.24 | ₩144,554 | ₩145,853 | ₩144,179 | ₩145,625 | +0.74% | 23.9만 |
|---|
| 2025.11.21 | ₩142,184 | ₩144,781 | ₩141,742 | ₩143,697 | +1.06% | 37.9만 |
|---|
| 2025.11.20 | ₩146,027 | ₩146,576 | ₩141,568 | ₩141,728 | -2.94% | 41.1만 |
|---|
| 2025.11.19 | ₩143,590 | ₩144,761 | ₩143,168 | ₩143,938 | +0.24% | 24.2만 |
|---|
| 2025.11.18 | ₩143,389 | ₩144,536 | ₩142,558 | ₩143,496 | +0.07% | 28.7만 |
|---|
| 2025.11.17 | ₩145,571 | ₩146,364 | ₩143,563 | ₩144,246 | -0.91% | 41.2만 |
|---|
| 2025.11.14 | ₩144,741 | ₩146,844 | ₩144,311 | ₩146,080 | +0.93% | 21.6만 |
|---|
| 2025.11.13 | ₩147,901 | ₩148,196 | ₩145,839 | ₩146,161 | -1.18% | 20.4만 |
|---|
| 2025.11.12 | ₩148,919 | ₩148,959 | ₩148,287 | ₩148,571 | -0.23% | 25.6만 |
|---|
| 2025.11.11 | ₩147,741 | ₩148,611 | ₩147,620 | ₩148,410 | +0.45% | 22.5만 |
|---|
| 2025.11.10 | ₩147,526 | ₩148,287 | ₩146,763 | ₩148,009 | +0.33% | 19.8만 |
|---|
| 2025.11.07 | ₩144,996 | ₩146,134 | ₩143,944 | ₩146,134 | +0.79% | 23.9만 |
|---|
| 2025.11.06 | ₩146,937 | ₩147,182 | ₩145,277 | ₩145,625 | -0.89% | 25.1만 |
|---|
| 2025.11.05 | ₩146,254 | ₩147,826 | ₩146,201 | ₩147,138 | +0.60% | 22.7만 |
|---|
| 2025.11.04 | ₩145,986 | ₩147,118 | ₩145,986 | ₩146,254 | +0.18% | 22.3만 |
|---|
| 2025.11.03 | ₩148,383 | ₩148,383 | ₩146,977 | ₩147,928 | -0.31% | 19.6만 |
|---|
| 2025.10.31 | ₩148,290 | ₩148,290 | ₩147,095 | ₩147,660 | -0.42% | 22.1만 |
|---|
| 2025.10.30 | ₩147,794 | ₩148,651 | ₩147,218 | ₩147,285 | -0.34% | 17.8만 |
|---|
| 2025.10.29 | ₩149,053 | ₩149,468 | ₩148,009 | ₩148,745 | -0.21% | 25.6만 |
|---|
| 2025.10.28 | ₩149,040 | ₩149,104 | ₩148,477 | ₩148,758 | -0.19% | 19.5만 |
|---|
| 2025.10.27 | ₩148,598 | ₩148,906 | ₩148,425 | ₩148,866 | +0.18% | 26.6만 |
|---|
| 2025.10.24 | ₩147,205 | ₩147,754 | ₩147,205 | ₩147,352 | +0.10% | 23.9만 |
|---|
| 2025.10.23 | ₩145,518 | ₩146,443 | ₩145,424 | ₩146,174 | +0.45% | 33.4만 |
|---|
| 2025.10.22 | ₩146,201 | ₩146,241 | ₩144,286 | ₩145,156 | -0.71% | 27.3만 |
|---|
| 2025.10.21 | ₩145,960 | ₩146,562 | ₩145,725 | ₩146,201 | +0.17% | 17.2만 |
|---|
| 2025.10.20 | ₩145,210 | ₩146,174 | ₩145,210 | ₩146,027 | +0.56% | 22.8만 |
|---|
| 2025.10.17 | ₩143,456 | ₩144,607 | ₩143,201 | ₩144,380 | +0.64% | 22.5만 |
|---|
| 2025.10.16 | ₩145,411 | ₩145,518 | ₩143,067 | ₩143,697 | -1.18% | 27.7만 |
|---|
| 2025.10.15 | ₩145,839 | ₩146,228 | ₩143,924 | ₩145,103 | -0.51% | 18.9만 |
|---|
| 2025.10.14 | ₩142,639 | ₩145,290 | ₩142,344 | ₩144,500 | +1.30% | 15.4만 |
|---|
| 2025.10.13 | ₩143,563 | ₩144,380 | ₩143,378 | ₩144,139 | +0.40% | 17만 |
|---|
| 2025.10.10 | ₩146,053 | ₩146,469 | ₩141,822 | ₩141,889 | -2.85% | 27.2만 |
|---|