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 | ₩174,816 | ₩175,259 | ₩174,454 | ₩175,044 | +0.13% | 25.4만 |
| 2026.10.08 | ₩174,186 | ₩174,877 | ₩173,743 | ₩174,427 | +0.14% | 55.3만 |
| 2026.10.07 | ₩174,481 | ₩174,789 | ₩173,877 | ₩174,615 | +0.08% | 24.8만 |
| 2026.10.06 | ₩175,299 | ₩176,010 | ₩175,272 | ₩175,366 | +0.04% | 97만 |
| 2026.10.05 | ₩173,864 | ₩175,236 | ₩173,553 | ₩174,682 | +0.47% | 32.7만 |
| 2026.10.02 | ₩173,958 | ₩174,280 | ₩173,153 | ₩173,784 | -0.10% | 42.6만 |
| 2026.10.01 | ₩172,080 | ₩172,892 | ₩171,001 | ₩172,617 | +0.31% | 38만 |
| 2026.09.30 | ₩172,992 | ₩173,294 | ₩171,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,785 |
| -0.70% |
| 39.8만 |
| 2026.09.29 | ₩172,966 | ₩172,966 | ₩171,926 | ₩172,402 | -0.33% | 33.5만 |
|---|
| 2026.09.28 | ₩173,569 | ₩173,569 | ₩172,469 | ₩172,738 | -0.48% | 34만 |
|---|
| 2026.09.25 | ₩173,354 | ₩174,266 | ₩172,992 | ₩173,971 | +0.36% | 31.6만 |
|---|
| 2026.09.24 | ₩172,711 | ₩173,556 | ₩172,449 | ₩173,207 | +0.29% | 25.3만 |
|---|
| 2026.09.23 | ₩174,508 | ₩174,508 | ₩173,140 | ₩173,287 | -0.70% | 31.6만 |
|---|
| 2026.09.22 | ₩174,897 | ₩175,125 | ₩174,454 | ₩174,535 | -0.21% | 28.6만 |
|---|
| 2026.09.21 | ₩173,636 | ₩175,044 | ₩173,530 | ₩174,696 | +0.61% | 21.7만 |
|---|
| 2026.09.18 | ₩172,724 | ₩172,738 | ₩171,933 | ₩172,711 | -0.01% | 23.1만 |
|---|
| 2026.09.17 | ₩172,992 | ₩172,992 | ₩172,122 | ₩172,670 | -0.19% | 37.1만 |
|---|
| 2026.09.16 | ₩172,644 | ₩172,711 | ₩169,868 | ₩171,101 | -0.89% | 37.1만 |
|---|
| 2026.09.15 | ₩172,751 | ₩172,751 | ₩171,812 | ₩172,228 | -0.30% | 23.1만 |
|---|
| 2026.09.14 | ₩172,577 | ₩173,455 | ₩172,456 | ₩172,791 | +0.12% | 29만 |
|---|
| 2026.09.11 | ₩174,025 | ₩174,253 | ₩173,663 | ₩173,877 | -0.08% | 27만 |
|---|
| 2026.09.10 | ₩172,684 | ₩172,939 | ₩172,188 | ₩172,510 | -0.10% | 43.1만 |
|---|
| 2026.09.09 | ₩174,199 | ₩174,199 | ₩173,435 | ₩173,596 | -0.35% | 38.6만 |
|---|
| 2026.09.08 | ₩175,634 | ₩175,715 | ₩174,387 | ₩174,561 | -0.61% | 27.3만 |
|---|
| 2026.09.04 | ₩176,010 | ₩176,251 | ₩175,718 | ₩176,077 | +0.04% | 24만 |
|---|
| 2026.09.03 | ₩175,326 | ₩176,318 | ₩174,924 | ₩176,211 | +0.50% | 26.7만 |
|---|
| 2026.09.02 | ₩173,515 | ₩174,763 | ₩173,482 | ₩174,481 | +0.56% | 26.2만 |
|---|
| 2026.09.01 | ₩173,609 | ₩174,119 | ₩172,912 | ₩173,408 | -0.12% | 28.8만 |
|---|
| 2026.08.31 | ₩174,709 | ₩174,995 | ₩174,065 | ₩174,535 | -0.10% | 26.9만 |
|---|
| 2026.08.28 | ₩175,782 | ₩176,211 | ₩174,850 | ₩175,058 | -0.41% | 19.6만 |
|---|
| 2026.08.27 | ₩175,380 | ₩175,715 | ₩174,883 | ₩175,567 | +0.11% | 24.6만 |
|---|
| 2026.08.26 | ₩174,548 | ₩175,380 | ₩174,548 | ₩175,044 | +0.28% | 36.2만 |
|---|
| 2026.08.25 | ₩175,232 | ₩175,232 | ₩174,347 | ₩174,857 | -0.21% | 33.2만 |
|---|
| 2026.08.24 | ₩174,803 | ₩174,850 | ₩174,266 | ₩174,629 | -0.10% | 20.3만 |
|---|
| 2026.08.21 | ₩175,178 | ₩175,418 | ₩174,709 | ₩175,138 | -0.02% | 21.8만 |
|---|
| 2026.08.20 | ₩175,138 | ₩175,554 | ₩174,186 | ₩174,226 | -0.52% | 33.4만 |
|---|
| 2026.08.19 | ₩176,479 | ₩176,702 | ₩175,574 | ₩175,675 | -0.46% | 26.8만 |
|---|
| 2026.08.18 | ₩176,332 | ₩176,419 | ₩175,500 | ₩175,567 | -0.43% | 22.2만 |
|---|
| 2026.08.17 | ₩177,659 | ₩177,901 | ₩177,043 | ₩177,043 | -0.35% | 33.9만 |
|---|
| 2026.08.14 | ₩177,753 | ₩178,115 | ₩177,391 | ₩177,659 | -0.05% | 25.3만 |
|---|
| 2026.08.13 | ₩176,922 | ₩177,834 | ₩176,922 | ₩177,499 | +0.33% | 31.4만 |
|---|
| 2026.08.12 | ₩176,882 | ₩176,978 | ₩176,117 | ₩176,412 | -0.27% | 35.5만 |
|---|
| 2026.08.11 | ₩176,452 | ₩176,573 | ₩175,688 | ₩175,822 | -0.36% | 17.1만 |
|---|
| 2026.08.10 | ₩175,836 | ₩176,379 | ₩175,744 | ₩176,037 | +0.11% | 18.1만 |
|---|
| 2026.08.07 | ₩175,621 | ₩176,070 | ₩175,078 | ₩175,929 | +0.18% | 41.3만 |
|---|
| 2026.08.06 | ₩175,742 | ₩176,037 | ₩175,004 | ₩175,178 | -0.32% | 24.2만 |
|---|
| 2026.08.05 | ₩177,123 | ₩177,284 | ₩175,447 | ₩175,447 | -0.95% | 25.7만 |
|---|
| 2026.08.04 | ₩173,810 | ₩176,520 | ₩173,810 | ₩176,131 | +1.33% | 30.1만 |
|---|
| 2026.08.03 | ₩171,531 | ₩173,489 | ₩171,531 | ₩173,422 | +1.10% | 29.4만 |
|---|
| 2026.07.31 | ₩171,128 | ₩171,539 | ₩169,304 | ₩171,128 | 0.00% | 23.2만 |
|---|
| 2026.07.30 | ₩168,956 | ₩170,303 | ₩168,526 | ₩170,163 | +0.71% | 22.7만 |
|---|
| 2026.07.29 | ₩169,894 | ₩170,250 | ₩167,333 | ₩167,346 | -1.50% | 27.4만 |
|---|
| 2026.07.28 | ₩169,760 | ₩170,391 | ₩169,163 | ₩170,082 | +0.19% | 27만 |
|---|
| 2026.07.27 | ₩171,303 | ₩171,584 | ₩169,197 | ₩170,015 | -0.75% | 33.8만 |
|---|
| 2026.07.24 | ₩170,082 | ₩171,249 | ₩169,861 | ₩170,203 | +0.07% | 20.5만 |
|---|
| 2026.07.23 | ₩170,283 | ₩170,940 | ₩169,552 | ₩170,109 | -0.10% | 25.9만 |
|---|
| 2026.07.22 | ₩171,571 | ₩172,241 | ₩171,571 | ₩171,745 | +0.10% | 21만 |
|---|
| 2026.07.21 | ₩171,128 | ₩171,987 | ₩170,665 | ₩171,785 | +0.38% | 74.6만 |
|---|
| 2026.07.20 | ₩171,289 | ₩171,544 | ₩169,975 | ₩170,028 | -0.74% | 24.8만 |
|---|
| 2026.07.17 | ₩169,948 | ₩171,329 | ₩169,747 | ₩170,484 | +0.32% | 21.7만 |
|---|
| 2026.07.16 | ₩171,785 | ₩172,684 | ₩171,249 | ₩171,839 | +0.03% | 32.2만 |
|---|
| 2026.07.15 | ₩172,523 | ₩172,603 | ₩171,388 | ₩172,349 | -0.10% | 33.2만 |
|---|
| 2026.07.14 | ₩172,054 | ₩172,436 | ₩171,612 | ₩172,040 | -0.01% | 32.3만 |
|---|
| 2026.07.13 | ₩171,933 | ₩172,302 | ₩171,128 | ₩171,383 | -0.32% | 24.4만 |
|---|
| 2026.07.10 | ₩171,799 | ₩172,516 | ₩171,034 | ₩172,349 | +0.32% | 23.5만 |
|---|
| 2026.07.09 | ₩170,900 | ₩171,879 | ₩170,625 | ₩171,584 | +0.40% | 36.2만 |
|---|
| 2026.07.08 | ₩169,841 | ₩170,203 | ₩168,788 | ₩170,082 | +0.14% | 30.9만 |
|---|
| 2026.07.07 | ₩171,329 | ₩171,396 | ₩170,028 | ₩170,659 | -0.39% | 34.7만 |
|---|
| 2026.07.06 | ₩171,209 | ₩171,812 | ₩171,115 | ₩171,571 | +0.21% | 32.7만 |
|---|
| 2026.07.02 | ₩171,651 | ₩172,342 | ₩169,251 | ₩170,444 | -0.70% | 31.7만 |
|---|
| 2026.07.01 | ₩171,289 | ₩172,067 | ₩170,606 | ₩171,007 | -0.16% | 34.8만 |
|---|
| 2026.06.30 | ₩170,793 | ₩172,181 | ₩170,793 | ₩171,772 | +0.57% | 30.3만 |
|---|
| 2026.06.29 | ₩170,055 | ₩170,867 | ₩168,915 | ₩170,726 | +0.39% | 25.7만 |
|---|
| 2026.06.26 | ₩168,728 | ₩170,243 | ₩168,285 | ₩169,103 | +0.22% | 32.3만 |
|---|
| 2026.06.25 | ₩170,753 | ₩170,914 | ₩169,157 | ₩169,948 | -0.47% | 31.5만 |
|---|
| 2026.06.24 | ₩169,184 | ₩170,324 | ₩168,365 | ₩168,929 | -0.15% | 39.9만 |
|---|
| 2026.06.23 | ₩168,768 | ₩170,149 | ₩168,312 | ₩168,929 | +0.10% | 29.8만 |
|---|
| 2026.06.22 | ₩171,531 | ₩172,228 | ₩171,062 | ₩171,370 | -0.09% | 20.9만 |
|---|
| 2026.06.18 | ₩171,343 | ₩171,584 | ₩170,498 | ₩171,182 | -0.09% | 28.1만 |
|---|
| 2026.06.17 | ₩171,691 | ₩171,879 | ₩168,996 | ₩169,331 | -1.37% | 32.1만 |
|---|
| 2026.06.16 | ₩172,442 | ₩172,818 | ₩171,249 | ₩171,370 | -0.62% | 25.5만 |
|---|
| 2026.06.15 | ₩172,174 | ₩172,818 | ₩171,999 | ₩172,255 | +0.05% | 36.6만 |
|---|
| 2026.06.12 | ₩169,438 | ₩170,659 | ₩168,513 | ₩169,988 | +0.32% | 31.5만 |
|---|
| 2026.06.11 | ₩166,635 | ₩169,264 | ₩166,012 | ₩168,889 | +1.35% | 41.7만 |
|---|
| 2026.06.10 | ₩167,132 | ₩168,486 | ₩165,509 | ₩165,562 | -0.94% | 258.6만 |
|---|
| 2026.06.09 | ₩169,157 | ₩170,015 | ₩164,691 | ₩167,896 | -0.75% | 34.2만 |
|---|
| 2026.06.08 | ₩169,210 | ₩169,827 | ₩168,406 | ₩168,553 | -0.39% | 23만 |
|---|
| 2026.06.05 | ₩171,088 | ₩171,182 | ₩167,480 | ₩167,842 | -1.90% | 28.7만 |
|---|
| 2026.06.04 | ₩170,873 | ₩172,496 | ₩170,873 | ₩172,121 | +0.73% | 27.5만 |
|---|
| 2026.06.03 | ₩171,557 | ₩171,891 | ₩171,075 | ₩171,168 | -0.23% | 36.8만 |
|---|
| 2026.06.02 | ₩171,101 | ₩172,147 | ₩171,007 | ₩171,960 | +0.50% | 38만 |
|---|
| 2026.06.01 | ₩170,632 | ₩171,510 | ₩170,417 | ₩171,168 | +0.31% | 42.5만 |
|---|
| 2026.05.29 | ₩171,075 | ₩171,450 | ₩170,699 | ₩170,981 | -0.05% | 35.4만 |
|---|
| 2026.05.28 | ₩170,189 | ₩171,120 | ₩169,774 | ₩170,847 | +0.39% | 26만 |
|---|
| 2026.05.27 | ₩170,551 | ₩170,779 | ₩169,961 | ₩170,377 | -0.10% | 33.9만 |
|---|
| 2026.05.26 | ₩169,854 | ₩170,659 | ₩169,854 | ₩170,337 | +0.28% | 28.4만 |
|---|
| 2026.05.22 | ₩168,593 | ₩169,318 | ₩168,419 | ₩168,674 | +0.05% | 33.6만 |
|---|
| 2026.05.21 | ₩166,957 | ₩168,339 | ₩166,568 | ₩167,896 | +0.56% | 28.3만 |
|---|
| 2026.05.20 | ₩166,072 | ₩167,614 | ₩165,831 | ₩167,561 | +0.90% | 22.5만 |
|---|
| 2026.05.19 | ₩165,683 | ₩166,461 | ₩164,924 | ₩165,589 | -0.06% | 20.1만 |
|---|
| 2026.05.18 | ₩167,011 | ₩167,293 | ₩165,616 | ₩166,622 | -0.23% | 22.3만 |
|---|
| 2026.05.15 | ₩167,279 | ₩167,533 | ₩166,555 | ₩166,823 | -0.27% | 56.9만 |
|---|
| 2026.05.14 | ₩167,963 | ₩169,197 | ₩167,883 | ₩168,835 | +0.52% | 19.7만 |
|---|
| 2026.05.13 | ₩167,158 | ₩168,030 | ₩166,473 | ₩167,749 | +0.35% | 23.5만 |
|---|
| 2026.05.12 | ₩166,971 | ₩167,140 | ₩165,388 | ₩166,957 | -0.01% | 44.2만 |
|---|
| 2026.05.11 | ₩167,132 | ₩167,816 | ₩167,132 | ₩167,427 | +0.18% | 20만 |
|---|
| 2026.05.08 | ₩166,689 | ₩167,319 | ₩166,689 | ₩167,158 | +0.28% | 21.9만 |
|---|
| 2026.05.07 | ₩167,413 | ₩167,413 | ₩165,549 | ₩165,965 | -0.87% | 28.9만 |
|---|
| 2026.05.06 | ₩165,978 | ₩167,407 | ₩165,978 | ₩167,199 | +0.74% | 25.6만 |
|---|
| 2026.05.05 | ₩164,248 | ₩165,495 | ₩164,248 | ₩165,107 | +0.52% | 24.3만 |
|---|
| 2026.05.04 | ₩163,792 | ₩164,396 | ₩162,780 | ₩163,376 | -0.25% | 26.3만 |
|---|
| 2026.05.01 | ₩164,288 | ₩164,946 | ₩164,007 | ₩164,047 | -0.15% | 28.2만 |
|---|
| 2026.04.30 | ₩162,210 | ₩164,034 | ₩162,022 | ₩163,739 | +0.94% | 26.4만 |
|---|
| 2026.04.29 | ₩162,076 | ₩162,223 | ₩161,271 | ₩161,941 | -0.08% | 21.4만 |
|---|
| 2026.04.28 | ₩162,585 | ₩162,639 | ₩161,566 | ₩162,156 | -0.26% | 20.6만 |
|---|
| 2026.04.27 | ₩162,585 | ₩163,068 | ₩162,344 | ₩162,974 | +0.24% | 34.2만 |
|---|
| 2026.04.24 | ₩162,076 | ₩162,786 | ₩161,680 | ₩162,505 | +0.26% | 21.3만 |
|---|
| 2026.04.23 | ₩161,754 | ₩162,505 | ₩160,352 | ₩161,660 | -0.06% | 26.5만 |
|---|
| 2026.04.22 | ₩161,781 | ₩161,928 | ₩161,311 | ₩161,807 | +0.02% | 22.9만 |
|---|
| 2026.04.21 | ₩161,901 | ₩162,223 | ₩160,319 | ₩160,587 | -0.81% | 18.8만 |
|---|
| 2026.04.20 | ₩161,271 | ₩161,630 | ₩161,016 | ₩161,485 | +0.13% | 19.8만 |
|---|
| 2026.04.17 | ₩160,439 | ₩162,116 | ₩160,399 | ₩161,526 | +0.68% | 24.6만 |
|---|
| 2026.04.16 | ₩159,366 | ₩159,772 | ₩158,964 | ₩159,568 | +0.13% | 25.7만 |
|---|
| 2026.04.15 | ₩158,709 | ₩159,299 | ₩158,263 | ₩159,206 | +0.31% | 18.9만 |
|---|
| 2026.04.14 | ₩157,502 | ₩158,723 | ₩157,207 | ₩158,683 | +0.75% | 23.1만 |
|---|
| 2026.04.13 | ₩155,330 | ₩157,140 | ₩155,149 | ₩157,140 | +1.17% | 22.1만 |
|---|
| 2026.04.10 | ₩156,389 | ₩156,423 | ₩155,598 | ₩155,719 | -0.43% | 27.3만 |
|---|
| 2026.04.09 | ₩154,713 | ₩156,396 | ₩154,713 | ₩156,094 | +0.89% | 35.1만 |
|---|
| 2026.04.08 | ₩154,632 | ₩155,149 | ₩153,921 | ₩154,927 | +0.19% | 30.2만 |
|---|
| 2026.04.07 | ₩150,421 | ₩151,078 | ₩149,482 | ₩151,011 | +0.39% | 29.4만 |
|---|
| 2026.04.06 | ₩150,233 | ₩151,023 | ₩150,135 | ₩150,958 | +0.48% | 46.3만 |
|---|
| 2026.04.02 | ₩148,316 | ₩150,810 | ₩147,940 | ₩150,207 | +1.27% | 30만 |
|---|
| 2026.04.01 | ₩149,804 | ₩150,903 | ₩149,804 | ₩150,086 | +0.19% | 36만 |
|---|
| 2026.03.31 | ₩146,586 | ₩149,221 | ₩146,451 | ₩149,107 | +1.72% | 38.2만 |
|---|
| 2026.03.30 | ₩147,269 | ₩147,269 | ₩144,487 | ₩145,003 | -1.54% | 54.1만 |
|---|
| 2026.03.27 | ₩147,511 | ₩147,625 | ₩145,613 | ₩145,875 | -1.11% | 40.2만 |
|---|
| 2026.03.26 | ₩149,268 | ₩150,058 | ₩147,940 | ₩147,940 | -0.89% | 40.1만 |
|---|
| 2026.03.25 | ₩150,716 | ₩151,233 | ₩149,777 | ₩150,528 | -0.12% | 27.8만 |
|---|
| 2026.03.24 | ₩148,530 | ₩150,504 | ₩148,329 | ₩149,684 | +0.78% | 32.9만 |
|---|
| 2026.03.23 | ₩149,616 | ₩151,132 | ₩149,221 | ₩149,388 | -0.15% | 38.5만 |
|---|
| 2026.03.20 | ₩149,496 | ₩149,509 | ₩146,694 | ₩147,511 | -1.33% | 59.7만 |
|---|
| 2026.03.19 | ₩148,597 | ₩150,394 | ₩148,289 | ₩149,710 | +0.75% | 54.3만 |
|---|
| 2026.03.18 | ₩151,092 | ₩151,400 | ₩149,724 | ₩149,724 | -0.91% | 37.1만 |
|---|
| 2026.03.17 | ₩151,655 | ₩152,285 | ₩151,400 | ₩151,628 | -0.02% | 20.9만 |
|---|
| 2026.03.16 | ₩150,756 | ₩151,521 | ₩150,508 | ₩150,877 | +0.08% | 63.7만 |
|---|
| 2026.03.13 | ₩150,703 | ₩151,381 | ₩149,187 | ₩149,362 | -0.89% | 30.6만 |
|---|
| 2026.03.12 | ₩151,132 | ₩151,246 | ₩149,979 | ₩149,979 | -0.76% | 31.9만 |
|---|
| 2026.03.11 | ₩152,486 | ₩152,921 | ₩151,749 | ₩152,379 | -0.07% | 24.7만 |
|---|
| 2026.03.10 | ₩152,580 | ₩154,089 | ₩152,084 | ₩152,433 | -0.10% | 24.6만 |
|---|
| 2026.03.09 | ₩150,314 | ₩153,278 | ₩149,127 | ₩152,996 | +1.78% | 23.4만 |
|---|
| 2026.03.06 | ₩152,245 | ₩152,594 | ₩151,255 | ₩151,843 | -0.26% | 30.9만 |
|---|
| 2026.03.05 | ₩154,807 | ₩155,504 | ₩152,983 | ₩154,203 | -0.39% | 28만 |
|---|
| 2026.03.04 | ₩155,263 | ₩156,148 | ₩154,498 | ₩155,732 | +0.30% | 33.4만 |
|---|
| 2026.03.03 | ₩153,787 | ₩155,222 | ₩152,104 | ₩154,713 | +0.60% | 28.5만 |
|---|
| 2026.03.02 | ₩154,458 | ₩156,845 | ₩154,418 | ₩156,403 | +1.26% | 30.5만 |
|---|
| 2026.02.27 | ₩155,652 | ₩156,255 | ₩155,276 | ₩156,215 | +0.36% | 28.7만 |
|---|
| 2026.02.26 | ₩157,771 | ₩157,824 | ₩155,960 | ₩157,194 | -0.37% | 30.5만 |
|---|
| 2026.02.25 | ₩157,247 | ₩157,757 | ₩156,912 | ₩157,690 | +0.28% | 30.1만 |
|---|
| 2026.02.24 | ₩155,464 | ₩156,832 | ₩155,149 | ₩156,644 | +0.76% | 20.6만 |
|---|
| 2026.02.23 | ₩156,952 | ₩157,475 | ₩154,847 | ₩155,397 | -0.99% | 26.5만 |
|---|
| 2026.02.20 | ₩155,719 | ₩157,489 | ₩155,719 | ₩157,422 | +1.09% | 37.2만 |
|---|
| 2026.02.19 | ₩156,161 | ₩156,537 | ₩155,450 | ₩156,161 | 0.00% | 22.6만 |
|---|
| 2026.02.18 | ₩156,014 | ₩157,288 | ₩155,799 | ₩156,631 | +0.40% | 22.4만 |
|---|
| 2026.02.17 | ₩155,330 | ₩156,094 | ₩154,096 | ₩155,705 | +0.24% | 31.1만 |
|---|
| 2026.02.13 | ₩155,142 | ₩156,470 | ₩154,195 | ₩155,544 | +0.26% | 34.7만 |
|---|
| 2026.02.12 | ₩158,133 | ₩158,615 | ₩154,887 | ₩155,115 | -1.91% | 85.2만 |
|---|
| 2026.02.11 | ₩158,240 | ₩158,546 | ₩156,765 | ₩157,529 | -0.45% | 32.1만 |
|---|
| 2026.02.10 | ₩157,717 | ₩157,985 | ₩156,999 | ₩157,087 | -0.40% | 31.6만 |
|---|
| 2026.02.09 | ₩156,845 | ₩158,066 | ₩156,644 | ₩157,623 | +0.50% | 27.6만 |
|---|
| 2026.02.06 | ₩154,793 | ₩157,475 | ₩154,793 | ₩157,194 | +1.55% | 33.3만 |
|---|
| 2026.02.05 | ₩154,418 | ₩155,236 | ₩153,345 | ₩153,989 | -0.28% | 28만 |
|---|
| 2026.02.04 | ₩156,322 | ₩156,872 | ₩154,619 | ₩155,678 | -0.41% | 55.5만 |
|---|
| 2026.02.03 | ₩156,684 | ₩157,154 | ₩154,646 | ₩156,000 | -0.44% | 33.7만 |
|---|
| 2026.02.02 | ₩154,498 | ₩156,695 | ₩154,498 | ₩156,349 | +1.20% | 28만 |
|---|
| 2026.01.30 | ₩155,397 | ₩155,772 | ₩153,995 | ₩155,129 | -0.17% | 40.8만 |
|---|
| 2026.01.29 | ₩156,094 | ₩156,309 | ₩153,868 | ₩155,960 | -0.09% | 35.9만 |
|---|
| 2026.01.28 | ₩155,947 | ₩156,094 | ₩155,263 | ₩155,558 | -0.25% | 32.9만 |
|---|
| 2026.01.27 | ₩155,209 | ₩155,682 | ₩154,994 | ₩155,491 | +0.18% | 26만 |
|---|
| 2026.01.26 | ₩154,351 | ₩154,927 | ₩154,341 | ₩154,686 | +0.22% | 19.8만 |
|---|
| 2026.01.23 | ₩154,324 | ₩154,508 | ₩153,707 | ₩154,042 | -0.18% | 20.8만 |
|---|
| 2026.01.22 | ₩154,713 | ₩155,035 | ₩154,143 | ₩154,445 | -0.17% | 25.7만 |
|---|
| 2026.01.21 | ₩152,017 | ₩154,471 | ₩152,017 | ₩153,747 | +1.14% | 22.5만 |
|---|
| 2026.01.20 | ₩152,165 | ₩152,983 | ₩151,293 | ₩151,440 | -0.48% | 57.6만 |
|---|
| 2026.01.16 | ₩154,874 | ₩154,887 | ₩153,967 | ₩154,203 | -0.43% | 32.7만 |
|---|
| 2026.01.15 | ₩154,592 | ₩155,115 | ₩154,324 | ₩154,404 | -0.12% | 31.8만 |
|---|
| 2026.01.14 | ₩153,559 | ₩153,841 | ₩152,849 | ₩153,680 | +0.08% | 25.8만 |
|---|
| 2026.01.13 | ₩154,565 | ₩154,726 | ₩153,640 | ₩154,136 | -0.28% | 29.5만 |
|---|
| 2026.01.12 | ₩153,506 | ₩154,512 | ₩153,506 | ₩154,418 | +0.59% | 27.9만 |
|---|
| 2026.01.09 | ₩153,533 | ₩154,498 | ₩153,238 | ₩154,297 | +0.50% | 22.9만 |
|---|
| 2026.01.08 | ₩152,594 | ₩153,486 | ₩152,473 | ₩153,291 | +0.46% | 19.3만 |
|---|
| 2026.01.07 | ₩153,653 | ₩153,653 | ₩152,621 | ₩152,741 | -0.59% | 22.7만 |
|---|
| 2026.01.06 | ₩152,419 | ₩153,667 | ₩152,366 | ₩153,626 | +0.79% | 48.8만 |
|---|
| 2026.01.05 | ₩151,749 | ₩152,735 | ₩151,749 | ₩152,419 | +0.44% | 35.5만 |
|---|
| 2026.01.02 | ₩150,609 | ₩151,077 | ₩150,113 | ₩150,944 | +0.22% | 26.2만 |
|---|
| 2025.12.31 | ₩151,092 | ₩151,092 | ₩149,912 | ₩149,912 | -0.78% | 21.3만 |
|---|
| 2025.12.30 | ₩151,414 | ₩151,514 | ₩151,092 | ₩151,145 | -0.18% | 29.5만 |
|---|
| 2025.12.29 | ₩151,306 | ₩151,749 | ₩150,998 | ₩151,414 | +0.07% | 23.4만 |
|---|
| 2025.12.26 | ₩151,923 | ₩152,138 | ₩151,628 | ₩151,937 | +0.01% | 20.4만 |
|---|
| 2025.12.24 | ₩151,481 | ₩152,131 | ₩151,416 | ₩151,910 | +0.28% | 16.5만 |
|---|
| 2025.12.23 | ₩150,917 | ₩151,507 | ₩150,864 | ₩151,440 | +0.35% | 21.6만 |
|---|
| 2025.12.22 | ₩150,730 | ₩151,165 | ₩150,636 | ₩150,998 | +0.18% | 21.7만 |
|---|
| 2025.12.19 | ₩149,281 | ₩150,207 | ₩149,254 | ₩150,059 | +0.52% | 37만 |
|---|
| 2025.12.18 | ₩149,254 | ₩149,925 | ₩148,560 | ₩148,892 | -0.24% | 40.6만 |
|---|
| 2025.12.17 | ₩149,375 | ₩149,549 | ₩147,772 | ₩147,806 | -1.05% | 23.2만 |
|---|
| 2025.12.16 | ₩149,536 | ₩149,858 | ₩148,409 | ₩149,174 | -0.24% | 34.5만 |
|---|
| 2025.12.15 | ₩151,347 | ₩151,347 | ₩149,925 | ₩150,300 | -0.69% | 18.4만 |
|---|
| 2025.12.12 | ₩152,138 | ₩152,165 | ₩150,046 | ₩150,435 | -1.12% | 28.5만 |
|---|
| 2025.12.11 | ₩150,958 | ₩152,098 | ₩150,714 | ₩152,098 | +0.76% | 31.6만 |
|---|
| 2025.12.10 | ₩149,684 | ₩151,709 | ₩149,657 | ₩151,360 | +1.12% | 32.5만 |
|---|
| 2025.12.09 | ₩149,684 | ₩150,421 | ₩149,684 | ₩149,777 | +0.06% | 27만 |
|---|
| 2025.12.08 | ₩150,756 | ₩150,756 | ₩149,549 | ₩149,831 | -0.61% | 23.5만 |
|---|
| 2025.12.05 | ₩150,394 | ₩151,078 | ₩150,314 | ₩150,394 | 0.00% | 18.5만 |
|---|
| 2025.12.04 | ₩150,247 | ₩150,421 | ₩149,670 | ₩150,193 | -0.04% | 26.7만 |
|---|
| 2025.12.03 | ₩148,919 | ₩150,177 | ₩148,919 | ₩149,979 | +0.71% | 19.3만 |
|---|
| 2025.12.02 | ₩149,321 | ₩149,456 | ₩148,651 | ₩149,107 | -0.14% | 18.4만 |
|---|
| 2025.12.01 | ₩148,409 | ₩149,612 | ₩148,409 | ₩148,892 | +0.33% | 33.7만 |
|---|
| 2025.11.28 | ₩149,013 | ₩149,469 | ₩148,946 | ₩149,469 | +0.31% | 9.2만 |
|---|
| 2025.11.26 | ₩148,195 | ₩149,201 | ₩148,112 | ₩148,664 | +0.32% | 48.9만 |
|---|
| 2025.11.25 | ₩145,821 | ₩147,779 | ₩145,452 | ₩147,645 | +1.25% | 28.2만 |
|---|
| 2025.11.24 | ₩144,775 | ₩146,076 | ₩144,399 | ₩145,848 | +0.74% | 23.9만 |
|---|
| 2025.11.21 | ₩142,401 | ₩145,003 | ₩141,959 | ₩143,917 | +1.06% | 37.9만 |
|---|
| 2025.11.20 | ₩146,250 | ₩146,800 | ₩141,784 | ₩141,945 | -2.94% | 41.1만 |
|---|
| 2025.11.19 | ₩143,809 | ₩144,983 | ₩143,387 | ₩144,158 | +0.24% | 24.2만 |
|---|
| 2025.11.18 | ₩143,608 | ₩144,758 | ₩142,777 | ₩143,715 | +0.07% | 28.7만 |
|---|
| 2025.11.17 | ₩145,794 | ₩146,588 | ₩143,783 | ₩144,467 | -0.91% | 41.2만 |
|---|
| 2025.11.14 | ₩144,963 | ₩147,068 | ₩144,532 | ₩146,304 | +0.93% | 21.6만 |
|---|
| 2025.11.13 | ₩148,128 | ₩148,423 | ₩146,062 | ₩146,384 | -1.18% | 20.4만 |
|---|
| 2025.11.12 | ₩149,147 | ₩149,187 | ₩148,514 | ₩148,798 | -0.23% | 25.6만 |
|---|
| 2025.11.11 | ₩147,967 | ₩148,839 | ₩147,846 | ₩148,637 | +0.45% | 22.5만 |
|---|
| 2025.11.10 | ₩147,752 | ₩148,514 | ₩146,988 | ₩148,235 | +0.33% | 19.8만 |
|---|
| 2025.11.07 | ₩145,218 | ₩146,358 | ₩144,165 | ₩146,358 | +0.79% | 23.9만 |
|---|
| 2025.11.06 | ₩147,162 | ₩147,408 | ₩145,499 | ₩145,848 | -0.89% | 25.1만 |
|---|
| 2025.11.05 | ₩146,478 | ₩148,053 | ₩146,425 | ₩147,363 | +0.60% | 22.7만 |
|---|
| 2025.11.04 | ₩146,210 | ₩147,343 | ₩146,210 | ₩146,478 | +0.18% | 22.3만 |
|---|
| 2025.11.03 | ₩148,611 | ₩148,611 | ₩147,202 | ₩148,155 | -0.31% | 19.6만 |
|---|
| 2025.10.31 | ₩148,517 | ₩148,517 | ₩147,320 | ₩147,886 | -0.42% | 22.1만 |
|---|
| 2025.10.30 | ₩148,021 | ₩148,879 | ₩147,444 | ₩147,511 | -0.34% | 17.8만 |
|---|
| 2025.10.29 | ₩149,281 | ₩149,697 | ₩148,235 | ₩148,973 | -0.21% | 25.6만 |
|---|
| 2025.10.28 | ₩149,268 | ₩149,332 | ₩148,704 | ₩148,986 | -0.19% | 19.5만 |
|---|
| 2025.10.27 | ₩148,825 | ₩149,134 | ₩148,652 | ₩149,093 | +0.18% | 26.6만 |
|---|
| 2025.10.24 | ₩147,430 | ₩147,980 | ₩147,430 | ₩147,578 | +0.10% | 23.9만 |
|---|
| 2025.10.23 | ₩145,741 | ₩146,667 | ₩145,647 | ₩146,398 | +0.45% | 33.4만 |
|---|
| 2025.10.22 | ₩146,425 | ₩146,465 | ₩144,507 | ₩145,378 | -0.71% | 27.3만 |
|---|
| 2025.10.21 | ₩146,183 | ₩146,787 | ₩145,948 | ₩146,425 | +0.17% | 17.2만 |
|---|
| 2025.10.20 | ₩145,432 | ₩146,398 | ₩145,432 | ₩146,250 | +0.56% | 22.8만 |
|---|
| 2025.10.17 | ₩143,675 | ₩144,829 | ₩143,420 | ₩144,601 | +0.64% | 22.5만 |
|---|
| 2025.10.16 | ₩145,633 | ₩145,741 | ₩143,286 | ₩143,917 | -1.18% | 27.7만 |
|---|
| 2025.10.15 | ₩146,062 | ₩146,451 | ₩144,145 | ₩145,325 | -0.51% | 18.9만 |
|---|
| 2025.10.14 | ₩142,857 | ₩145,513 | ₩142,562 | ₩144,721 | +1.30% | 15.4만 |
|---|
| 2025.10.13 | ₩143,783 | ₩144,601 | ₩143,597 | ₩144,359 | +0.40% | 17만 |
|---|
| 2025.10.10 | ₩146,277 | ₩146,693 | ₩142,039 | ₩142,106 | -2.85% | 27.2만 |
|---|