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 | ₩174,840 | ₩175,282 | ₩174,478 | ₩175,068 | +0.13% | 25.4만 |
| 2026.10.08 | ₩174,209 | ₩174,900 | ₩173,767 | ₩174,451 | +0.14% | 55.3만 |
| 2026.10.07 | ₩174,504 | ₩174,813 | ₩173,901 | ₩174,639 | +0.08% | 24.8만 |
| 2026.10.06 | ₩175,323 | ₩176,034 | ₩175,296 | ₩175,390 | +0.04% | 97만 |
| 2026.10.05 | ₩173,887 | ₩175,260 | ₩173,576 | ₩174,706 | +0.47% | 32.7만 |
| 2026.10.02 | ₩173,981 | ₩174,303 | ₩173,177 | ₩173,807 | -0.10% | 42.6만 |
| 2026.10.01 | ₩172,103 | ₩172,915 | ₩171,024 | ₩172,640 | +0.31% | 38만 |
| 2026.09.30 | ₩173,016 | ₩173,317 | ₩171,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,808 |
| -0.70% |
| 39.8만 |
| 2026.09.29 | ₩172,989 | ₩172,989 | ₩171,949 | ₩172,425 | -0.33% | 33.5만 |
|---|
| 2026.09.28 | ₩173,592 | ₩173,592 | ₩172,492 | ₩172,761 | -0.48% | 34만 |
|---|
| 2026.09.25 | ₩173,378 | ₩174,290 | ₩173,016 | ₩173,995 | +0.36% | 31.6만 |
|---|
| 2026.09.24 | ₩172,734 | ₩173,579 | ₩172,472 | ₩173,230 | +0.29% | 25.3만 |
|---|
| 2026.09.23 | ₩174,531 | ₩174,531 | ₩173,163 | ₩173,311 | -0.70% | 31.6만 |
|---|
| 2026.09.22 | ₩174,920 | ₩175,148 | ₩174,478 | ₩174,558 | -0.21% | 28.6만 |
|---|
| 2026.09.21 | ₩173,659 | ₩175,068 | ₩173,553 | ₩174,719 | +0.61% | 21.7만 |
|---|
| 2026.09.18 | ₩172,747 | ₩172,761 | ₩171,956 | ₩172,734 | -0.01% | 23.1만 |
|---|
| 2026.09.17 | ₩173,016 | ₩173,016 | ₩172,145 | ₩172,694 | -0.19% | 37.1만 |
|---|
| 2026.09.16 | ₩172,667 | ₩172,734 | ₩169,890 | ₩171,124 | -0.89% | 37.1만 |
|---|
| 2026.09.15 | ₩172,774 | ₩172,774 | ₩171,835 | ₩172,251 | -0.30% | 23.1만 |
|---|
| 2026.09.14 | ₩172,600 | ₩173,478 | ₩172,479 | ₩172,814 | +0.12% | 29만 |
|---|
| 2026.09.11 | ₩174,048 | ₩174,276 | ₩173,686 | ₩173,901 | -0.08% | 27만 |
|---|
| 2026.09.10 | ₩172,707 | ₩172,962 | ₩172,211 | ₩172,533 | -0.10% | 43.1만 |
|---|
| 2026.09.09 | ₩174,223 | ₩174,223 | ₩173,458 | ₩173,619 | -0.35% | 38.6만 |
|---|
| 2026.09.08 | ₩175,658 | ₩175,738 | ₩174,411 | ₩174,585 | -0.61% | 27.3만 |
|---|
| 2026.09.04 | ₩176,034 | ₩176,275 | ₩175,741 | ₩176,101 | +0.04% | 24만 |
|---|
| 2026.09.03 | ₩175,349 | ₩176,342 | ₩174,947 | ₩176,235 | +0.50% | 26.7만 |
|---|
| 2026.09.02 | ₩173,539 | ₩174,786 | ₩173,505 | ₩174,504 | +0.56% | 26.2만 |
|---|
| 2026.09.01 | ₩173,633 | ₩174,142 | ₩172,935 | ₩173,431 | -0.12% | 28.8만 |
|---|
| 2026.08.31 | ₩174,732 | ₩175,018 | ₩174,089 | ₩174,558 | -0.10% | 26.9만 |
|---|
| 2026.08.28 | ₩175,806 | ₩176,235 | ₩174,873 | ₩175,081 | -0.41% | 19.6만 |
|---|
| 2026.08.27 | ₩175,403 | ₩175,738 | ₩174,907 | ₩175,591 | +0.11% | 24.6만 |
|---|
| 2026.08.26 | ₩174,571 | ₩175,403 | ₩174,571 | ₩175,068 | +0.28% | 36.2만 |
|---|
| 2026.08.25 | ₩175,256 | ₩175,256 | ₩174,370 | ₩174,880 | -0.21% | 33.2만 |
|---|
| 2026.08.24 | ₩174,826 | ₩174,873 | ₩174,290 | ₩174,652 | -0.10% | 20.3만 |
|---|
| 2026.08.21 | ₩175,202 | ₩175,442 | ₩174,732 | ₩175,162 | -0.02% | 21.8만 |
|---|
| 2026.08.20 | ₩175,162 | ₩175,577 | ₩174,209 | ₩174,250 | -0.52% | 33.4만 |
|---|
| 2026.08.19 | ₩176,503 | ₩176,726 | ₩175,598 | ₩175,698 | -0.46% | 26.8만 |
|---|
| 2026.08.18 | ₩176,355 | ₩176,443 | ₩175,524 | ₩175,591 | -0.43% | 22.2만 |
|---|
| 2026.08.17 | ₩177,683 | ₩177,925 | ₩177,066 | ₩177,066 | -0.35% | 33.9만 |
|---|
| 2026.08.14 | ₩177,777 | ₩178,139 | ₩177,415 | ₩177,683 | -0.05% | 25.3만 |
|---|
| 2026.08.13 | ₩176,946 | ₩177,858 | ₩176,946 | ₩177,522 | +0.33% | 31.4만 |
|---|
| 2026.08.12 | ₩176,905 | ₩177,002 | ₩176,141 | ₩176,436 | -0.27% | 35.5만 |
|---|
| 2026.08.11 | ₩176,476 | ₩176,597 | ₩175,712 | ₩175,846 | -0.36% | 17.1만 |
|---|
| 2026.08.10 | ₩175,859 | ₩176,402 | ₩175,768 | ₩176,060 | +0.11% | 18.1만 |
|---|
| 2026.08.07 | ₩175,645 | ₩176,094 | ₩175,101 | ₩175,953 | +0.18% | 41.3만 |
|---|
| 2026.08.06 | ₩175,765 | ₩176,060 | ₩175,028 | ₩175,202 | -0.32% | 24.2만 |
|---|
| 2026.08.05 | ₩177,147 | ₩177,308 | ₩175,470 | ₩175,470 | -0.95% | 25.7만 |
|---|
| 2026.08.04 | ₩173,834 | ₩176,543 | ₩173,834 | ₩176,154 | +1.33% | 30.1만 |
|---|
| 2026.08.03 | ₩171,554 | ₩173,512 | ₩171,554 | ₩173,445 | +1.10% | 29.4만 |
|---|
| 2026.07.31 | ₩171,151 | ₩171,562 | ₩169,327 | ₩171,151 | 0.00% | 23.2만 |
|---|
| 2026.07.30 | ₩168,978 | ₩170,326 | ₩168,549 | ₩170,185 | +0.71% | 22.7만 |
|---|
| 2026.07.29 | ₩169,917 | ₩170,273 | ₩167,355 | ₩167,369 | -1.50% | 27.4만 |
|---|
| 2026.07.28 | ₩169,783 | ₩170,413 | ₩169,186 | ₩170,105 | +0.19% | 27만 |
|---|
| 2026.07.27 | ₩171,326 | ₩171,607 | ₩169,220 | ₩170,038 | -0.75% | 33.8만 |
|---|
| 2026.07.24 | ₩170,105 | ₩171,272 | ₩169,884 | ₩170,226 | +0.07% | 20.5만 |
|---|
| 2026.07.23 | ₩170,306 | ₩170,963 | ₩169,575 | ₩170,132 | -0.10% | 25.9만 |
|---|
| 2026.07.22 | ₩171,594 | ₩172,264 | ₩171,594 | ₩171,768 | +0.10% | 21만 |
|---|
| 2026.07.21 | ₩171,151 | ₩172,010 | ₩170,688 | ₩171,808 | +0.38% | 74.6만 |
|---|
| 2026.07.20 | ₩171,312 | ₩171,567 | ₩169,998 | ₩170,051 | -0.74% | 24.8만 |
|---|
| 2026.07.17 | ₩169,971 | ₩171,352 | ₩169,770 | ₩170,507 | +0.32% | 21.7만 |
|---|
| 2026.07.16 | ₩171,808 | ₩172,707 | ₩171,272 | ₩171,862 | +0.03% | 32.2만 |
|---|
| 2026.07.15 | ₩172,546 | ₩172,627 | ₩171,411 | ₩172,372 | -0.10% | 33.2만 |
|---|
| 2026.07.14 | ₩172,077 | ₩172,459 | ₩171,635 | ₩172,063 | -0.01% | 32.3만 |
|---|
| 2026.07.13 | ₩171,956 | ₩172,325 | ₩171,151 | ₩171,406 | -0.32% | 24.4만 |
|---|
| 2026.07.10 | ₩171,822 | ₩172,539 | ₩171,057 | ₩172,372 | +0.32% | 23.5만 |
|---|
| 2026.07.09 | ₩170,923 | ₩171,902 | ₩170,648 | ₩171,607 | +0.40% | 36.2만 |
|---|
| 2026.07.08 | ₩169,863 | ₩170,226 | ₩168,811 | ₩170,105 | +0.14% | 30.9만 |
|---|
| 2026.07.07 | ₩171,352 | ₩171,419 | ₩170,051 | ₩170,682 | -0.39% | 34.7만 |
|---|
| 2026.07.06 | ₩171,232 | ₩171,835 | ₩171,138 | ₩171,594 | +0.21% | 32.7만 |
|---|
| 2026.07.02 | ₩171,674 | ₩172,365 | ₩169,273 | ₩170,467 | -0.70% | 31.7만 |
|---|
| 2026.07.01 | ₩171,312 | ₩172,090 | ₩170,629 | ₩171,030 | -0.16% | 34.8만 |
|---|
| 2026.06.30 | ₩170,816 | ₩172,204 | ₩170,816 | ₩171,795 | +0.57% | 30.3만 |
|---|
| 2026.06.29 | ₩170,078 | ₩170,890 | ₩168,938 | ₩170,749 | +0.39% | 25.7만 |
|---|
| 2026.06.26 | ₩168,750 | ₩170,266 | ₩168,308 | ₩169,126 | +0.22% | 32.3만 |
|---|
| 2026.06.25 | ₩170,776 | ₩170,937 | ₩169,179 | ₩169,971 | -0.47% | 31.5만 |
|---|
| 2026.06.24 | ₩169,206 | ₩170,346 | ₩168,388 | ₩168,951 | -0.15% | 39.9만 |
|---|
| 2026.06.23 | ₩168,790 | ₩170,172 | ₩168,334 | ₩168,951 | +0.10% | 29.8만 |
|---|
| 2026.06.22 | ₩171,554 | ₩172,251 | ₩171,085 | ₩171,393 | -0.09% | 20.9만 |
|---|
| 2026.06.18 | ₩171,366 | ₩171,607 | ₩170,521 | ₩171,205 | -0.09% | 28.1만 |
|---|
| 2026.06.17 | ₩171,715 | ₩171,902 | ₩169,018 | ₩169,354 | -1.37% | 32.1만 |
|---|
| 2026.06.16 | ₩172,466 | ₩172,841 | ₩171,272 | ₩171,393 | -0.62% | 25.5만 |
|---|
| 2026.06.15 | ₩172,197 | ₩172,841 | ₩172,022 | ₩172,278 | +0.05% | 36.6만 |
|---|
| 2026.06.12 | ₩169,461 | ₩170,682 | ₩168,536 | ₩170,011 | +0.32% | 31.5만 |
|---|
| 2026.06.11 | ₩166,658 | ₩169,287 | ₩166,034 | ₩168,911 | +1.35% | 41.7만 |
|---|
| 2026.06.10 | ₩167,154 | ₩168,509 | ₩165,531 | ₩165,585 | -0.94% | 258.6만 |
|---|
| 2026.06.09 | ₩169,179 | ₩170,038 | ₩164,713 | ₩167,919 | -0.75% | 34.2만 |
|---|
| 2026.06.08 | ₩169,233 | ₩169,850 | ₩168,428 | ₩168,576 | -0.39% | 23만 |
|---|
| 2026.06.05 | ₩171,111 | ₩171,205 | ₩167,503 | ₩167,865 | -1.90% | 28.7만 |
|---|
| 2026.06.04 | ₩170,896 | ₩172,519 | ₩170,896 | ₩172,144 | +0.73% | 27.5만 |
|---|
| 2026.06.03 | ₩171,580 | ₩171,914 | ₩171,098 | ₩171,191 | -0.23% | 36.8만 |
|---|
| 2026.06.02 | ₩171,124 | ₩172,171 | ₩171,030 | ₩171,983 | +0.50% | 38만 |
|---|
| 2026.06.01 | ₩170,655 | ₩171,533 | ₩170,440 | ₩171,191 | +0.31% | 42.5만 |
|---|
| 2026.05.29 | ₩171,098 | ₩171,473 | ₩170,722 | ₩171,004 | -0.05% | 35.4만 |
|---|
| 2026.05.28 | ₩170,212 | ₩171,143 | ₩169,796 | ₩170,869 | +0.39% | 26만 |
|---|
| 2026.05.27 | ₩170,574 | ₩170,802 | ₩169,984 | ₩170,400 | -0.10% | 33.9만 |
|---|
| 2026.05.26 | ₩169,877 | ₩170,682 | ₩169,877 | ₩170,360 | +0.28% | 28.4만 |
|---|
| 2026.05.22 | ₩168,616 | ₩169,340 | ₩168,442 | ₩168,697 | +0.05% | 33.6만 |
|---|
| 2026.05.21 | ₩166,980 | ₩168,361 | ₩166,591 | ₩167,919 | +0.56% | 28.3만 |
|---|
| 2026.05.20 | ₩166,094 | ₩167,637 | ₩165,853 | ₩167,583 | +0.90% | 22.5만 |
|---|
| 2026.05.19 | ₩165,705 | ₩166,483 | ₩164,946 | ₩165,612 | -0.06% | 20.1만 |
|---|
| 2026.05.18 | ₩167,033 | ₩167,315 | ₩165,638 | ₩166,644 | -0.23% | 22.3만 |
|---|
| 2026.05.15 | ₩167,302 | ₩167,555 | ₩166,577 | ₩166,846 | -0.27% | 56.9만 |
|---|
| 2026.05.14 | ₩167,986 | ₩169,220 | ₩167,905 | ₩168,858 | +0.52% | 19.7만 |
|---|
| 2026.05.13 | ₩167,181 | ₩168,053 | ₩166,495 | ₩167,771 | +0.35% | 23.5만 |
|---|
| 2026.05.12 | ₩166,993 | ₩167,162 | ₩165,410 | ₩166,980 | -0.01% | 44.2만 |
|---|
| 2026.05.11 | ₩167,154 | ₩167,838 | ₩167,154 | ₩167,449 | +0.18% | 20만 |
|---|
| 2026.05.08 | ₩166,711 | ₩167,342 | ₩166,711 | ₩167,181 | +0.28% | 21.9만 |
|---|
| 2026.05.07 | ₩167,436 | ₩167,436 | ₩165,571 | ₩165,987 | -0.87% | 28.9만 |
|---|
| 2026.05.06 | ₩166,001 | ₩167,429 | ₩166,001 | ₩167,221 | +0.74% | 25.6만 |
|---|
| 2026.05.05 | ₩164,270 | ₩165,518 | ₩164,270 | ₩165,129 | +0.52% | 24.3만 |
|---|
| 2026.05.04 | ₩163,814 | ₩164,418 | ₩162,802 | ₩163,398 | -0.25% | 26.3만 |
|---|
| 2026.05.01 | ₩164,310 | ₩164,968 | ₩164,029 | ₩164,069 | -0.15% | 28.2만 |
|---|
| 2026.04.30 | ₩162,231 | ₩164,056 | ₩162,044 | ₩163,761 | +0.94% | 26.4만 |
|---|
| 2026.04.29 | ₩162,097 | ₩162,245 | ₩161,293 | ₩161,963 | -0.08% | 21.4만 |
|---|
| 2026.04.28 | ₩162,607 | ₩162,661 | ₩161,588 | ₩162,178 | -0.26% | 20.6만 |
|---|
| 2026.04.27 | ₩162,607 | ₩163,090 | ₩162,366 | ₩162,996 | +0.24% | 34.2만 |
|---|
| 2026.04.24 | ₩162,097 | ₩162,808 | ₩161,702 | ₩162,527 | +0.26% | 21.3만 |
|---|
| 2026.04.23 | ₩161,775 | ₩162,527 | ₩160,374 | ₩161,682 | -0.06% | 26.5만 |
|---|
| 2026.04.22 | ₩161,802 | ₩161,950 | ₩161,333 | ₩161,829 | +0.02% | 22.9만 |
|---|
| 2026.04.21 | ₩161,923 | ₩162,245 | ₩160,340 | ₩160,608 | -0.81% | 18.8만 |
|---|
| 2026.04.20 | ₩161,293 | ₩161,652 | ₩161,038 | ₩161,507 | +0.13% | 19.8만 |
|---|
| 2026.04.17 | ₩160,461 | ₩162,138 | ₩160,421 | ₩161,547 | +0.68% | 24.6만 |
|---|
| 2026.04.16 | ₩159,388 | ₩159,793 | ₩158,985 | ₩159,589 | +0.13% | 25.7만 |
|---|
| 2026.04.15 | ₩158,731 | ₩159,321 | ₩158,284 | ₩159,227 | +0.31% | 18.9만 |
|---|
| 2026.04.14 | ₩157,523 | ₩158,744 | ₩157,228 | ₩158,704 | +0.75% | 23.1만 |
|---|
| 2026.04.13 | ₩155,351 | ₩157,161 | ₩155,169 | ₩157,161 | +1.17% | 22.1만 |
|---|
| 2026.04.10 | ₩156,410 | ₩156,444 | ₩155,619 | ₩155,740 | -0.43% | 27.3만 |
|---|
| 2026.04.09 | ₩154,734 | ₩156,417 | ₩154,734 | ₩156,115 | +0.89% | 35.1만 |
|---|
| 2026.04.08 | ₩154,653 | ₩155,169 | ₩153,942 | ₩154,948 | +0.19% | 30.2만 |
|---|
| 2026.04.07 | ₩150,441 | ₩151,099 | ₩149,502 | ₩151,032 | +0.39% | 29.4만 |
|---|
| 2026.04.06 | ₩150,254 | ₩151,044 | ₩150,156 | ₩150,978 | +0.48% | 46.3만 |
|---|
| 2026.04.02 | ₩148,335 | ₩150,830 | ₩147,960 | ₩150,227 | +1.27% | 30만 |
|---|
| 2026.04.01 | ₩149,824 | ₩150,923 | ₩149,824 | ₩150,106 | +0.19% | 36만 |
|---|
| 2026.03.31 | ₩146,605 | ₩149,241 | ₩146,471 | ₩149,127 | +1.72% | 38.2만 |
|---|
| 2026.03.30 | ₩147,289 | ₩147,289 | ₩144,506 | ₩145,022 | -1.54% | 54.1만 |
|---|
| 2026.03.27 | ₩147,531 | ₩147,645 | ₩145,633 | ₩145,894 | -1.11% | 40.2만 |
|---|
| 2026.03.26 | ₩149,288 | ₩150,078 | ₩147,960 | ₩147,960 | -0.89% | 40.1만 |
|---|
| 2026.03.25 | ₩150,736 | ₩151,253 | ₩149,798 | ₩150,549 | -0.12% | 27.8만 |
|---|
| 2026.03.24 | ₩148,550 | ₩150,524 | ₩148,349 | ₩149,704 | +0.78% | 32.9만 |
|---|
| 2026.03.23 | ₩149,637 | ₩151,152 | ₩149,241 | ₩149,409 | -0.15% | 38.5만 |
|---|
| 2026.03.20 | ₩149,516 | ₩149,529 | ₩146,714 | ₩147,531 | -1.33% | 59.7만 |
|---|
| 2026.03.19 | ₩148,617 | ₩150,415 | ₩148,309 | ₩149,730 | +0.75% | 54.3만 |
|---|
| 2026.03.18 | ₩151,112 | ₩151,420 | ₩149,744 | ₩149,744 | -0.91% | 37.1만 |
|---|
| 2026.03.17 | ₩151,675 | ₩152,306 | ₩151,420 | ₩151,649 | -0.02% | 20.9만 |
|---|
| 2026.03.16 | ₩150,777 | ₩151,541 | ₩150,529 | ₩150,897 | +0.08% | 63.7만 |
|---|
| 2026.03.13 | ₩150,723 | ₩151,402 | ₩149,207 | ₩149,382 | -0.89% | 30.6만 |
|---|
| 2026.03.12 | ₩151,152 | ₩151,266 | ₩149,999 | ₩149,999 | -0.76% | 31.9만 |
|---|
| 2026.03.11 | ₩152,507 | ₩152,942 | ₩151,769 | ₩152,400 | -0.07% | 24.7만 |
|---|
| 2026.03.10 | ₩152,601 | ₩154,110 | ₩152,105 | ₩152,453 | -0.10% | 24.6만 |
|---|
| 2026.03.09 | ₩150,334 | ₩153,298 | ₩149,147 | ₩153,017 | +1.78% | 23.4만 |
|---|
| 2026.03.06 | ₩152,266 | ₩152,614 | ₩151,276 | ₩151,863 | -0.26% | 30.9만 |
|---|
| 2026.03.05 | ₩154,827 | ₩155,525 | ₩153,003 | ₩154,224 | -0.39% | 28만 |
|---|
| 2026.03.04 | ₩155,283 | ₩156,169 | ₩154,519 | ₩155,753 | +0.30% | 33.4만 |
|---|
| 2026.03.03 | ₩153,808 | ₩155,243 | ₩152,125 | ₩154,734 | +0.60% | 28.5만 |
|---|
| 2026.03.02 | ₩154,479 | ₩156,866 | ₩154,438 | ₩156,424 | +1.26% | 30.5만 |
|---|
| 2026.02.27 | ₩155,672 | ₩156,276 | ₩155,297 | ₩156,236 | +0.36% | 28.7만 |
|---|
| 2026.02.26 | ₩157,792 | ₩157,845 | ₩155,981 | ₩157,215 | -0.37% | 30.5만 |
|---|
| 2026.02.25 | ₩157,269 | ₩157,778 | ₩156,933 | ₩157,711 | +0.28% | 30.1만 |
|---|
| 2026.02.24 | ₩155,485 | ₩156,853 | ₩155,169 | ₩156,665 | +0.76% | 20.6만 |
|---|
| 2026.02.23 | ₩156,974 | ₩157,497 | ₩154,868 | ₩155,418 | -0.99% | 26.5만 |
|---|
| 2026.02.20 | ₩155,740 | ₩157,510 | ₩155,740 | ₩157,443 | +1.09% | 37.2만 |
|---|
| 2026.02.19 | ₩156,182 | ₩156,558 | ₩155,471 | ₩156,182 | 0.00% | 22.6만 |
|---|
| 2026.02.18 | ₩156,035 | ₩157,309 | ₩155,820 | ₩156,652 | +0.40% | 22.4만 |
|---|
| 2026.02.17 | ₩155,351 | ₩156,115 | ₩154,117 | ₩155,726 | +0.24% | 31.1만 |
|---|
| 2026.02.13 | ₩155,163 | ₩156,491 | ₩154,216 | ₩155,565 | +0.26% | 34.7만 |
|---|
| 2026.02.12 | ₩158,154 | ₩158,637 | ₩154,908 | ₩155,136 | -1.91% | 85.2만 |
|---|
| 2026.02.11 | ₩158,261 | ₩158,567 | ₩156,786 | ₩157,550 | -0.45% | 32.1만 |
|---|
| 2026.02.10 | ₩157,738 | ₩158,006 | ₩157,020 | ₩157,108 | -0.40% | 31.6만 |
|---|
| 2026.02.09 | ₩156,866 | ₩158,087 | ₩156,665 | ₩157,644 | +0.50% | 27.6만 |
|---|
| 2026.02.06 | ₩154,814 | ₩157,497 | ₩154,814 | ₩157,215 | +1.55% | 33.3만 |
|---|
| 2026.02.05 | ₩154,438 | ₩155,257 | ₩153,365 | ₩154,009 | -0.28% | 28만 |
|---|
| 2026.02.04 | ₩156,343 | ₩156,893 | ₩154,640 | ₩155,699 | -0.41% | 55.5만 |
|---|
| 2026.02.03 | ₩156,705 | ₩157,175 | ₩154,666 | ₩156,021 | -0.44% | 33.7만 |
|---|
| 2026.02.02 | ₩154,519 | ₩156,716 | ₩154,519 | ₩156,370 | +1.20% | 28만 |
|---|
| 2026.01.30 | ₩155,418 | ₩155,793 | ₩154,016 | ₩155,149 | -0.17% | 40.8만 |
|---|
| 2026.01.29 | ₩156,115 | ₩156,330 | ₩153,889 | ₩155,981 | -0.09% | 35.9만 |
|---|
| 2026.01.28 | ₩155,968 | ₩156,115 | ₩155,283 | ₩155,579 | -0.25% | 32.9만 |
|---|
| 2026.01.27 | ₩155,230 | ₩155,703 | ₩155,015 | ₩155,511 | +0.18% | 26만 |
|---|
| 2026.01.26 | ₩154,371 | ₩154,948 | ₩154,362 | ₩154,707 | +0.22% | 19.8만 |
|---|
| 2026.01.23 | ₩154,345 | ₩154,528 | ₩153,728 | ₩154,063 | -0.18% | 20.8만 |
|---|
| 2026.01.22 | ₩154,734 | ₩155,055 | ₩154,163 | ₩154,465 | -0.17% | 25.7만 |
|---|
| 2026.01.21 | ₩152,037 | ₩154,492 | ₩152,037 | ₩153,768 | +1.14% | 22.5만 |
|---|
| 2026.01.20 | ₩152,185 | ₩153,003 | ₩151,313 | ₩151,461 | -0.48% | 57.6만 |
|---|
| 2026.01.16 | ₩154,894 | ₩154,908 | ₩153,988 | ₩154,224 | -0.43% | 32.7만 |
|---|
| 2026.01.15 | ₩154,613 | ₩155,136 | ₩154,345 | ₩154,425 | -0.12% | 31.8만 |
|---|
| 2026.01.14 | ₩153,580 | ₩153,862 | ₩152,869 | ₩153,701 | +0.08% | 25.8만 |
|---|
| 2026.01.13 | ₩154,586 | ₩154,747 | ₩153,660 | ₩154,157 | -0.28% | 29.5만 |
|---|
| 2026.01.12 | ₩153,526 | ₩154,532 | ₩153,526 | ₩154,438 | +0.59% | 27.9만 |
|---|
| 2026.01.09 | ₩153,553 | ₩154,519 | ₩153,258 | ₩154,318 | +0.50% | 22.9만 |
|---|
| 2026.01.08 | ₩152,614 | ₩153,506 | ₩152,494 | ₩153,312 | +0.46% | 19.3만 |
|---|
| 2026.01.07 | ₩153,674 | ₩153,674 | ₩152,641 | ₩152,762 | -0.59% | 22.7만 |
|---|
| 2026.01.06 | ₩152,440 | ₩153,687 | ₩152,386 | ₩153,647 | +0.79% | 48.8만 |
|---|
| 2026.01.05 | ₩151,769 | ₩152,755 | ₩151,769 | ₩152,440 | +0.44% | 35.5만 |
|---|
| 2026.01.02 | ₩150,629 | ₩151,097 | ₩150,133 | ₩150,964 | +0.22% | 26.2만 |
|---|
| 2025.12.31 | ₩151,112 | ₩151,112 | ₩149,932 | ₩149,932 | -0.78% | 21.3만 |
|---|
| 2025.12.30 | ₩151,434 | ₩151,534 | ₩151,112 | ₩151,166 | -0.18% | 29.5만 |
|---|
| 2025.12.29 | ₩151,327 | ₩151,769 | ₩151,018 | ₩151,434 | +0.07% | 23.4만 |
|---|
| 2025.12.26 | ₩151,944 | ₩152,158 | ₩151,649 | ₩151,957 | +0.01% | 20.4만 |
|---|
| 2025.12.24 | ₩151,501 | ₩152,151 | ₩151,437 | ₩151,930 | +0.28% | 16.5만 |
|---|
| 2025.12.23 | ₩150,938 | ₩151,528 | ₩150,884 | ₩151,461 | +0.35% | 21.6만 |
|---|
| 2025.12.22 | ₩150,750 | ₩151,186 | ₩150,656 | ₩151,018 | +0.18% | 21.7만 |
|---|
| 2025.12.19 | ₩149,301 | ₩150,227 | ₩149,274 | ₩150,079 | +0.52% | 37만 |
|---|
| 2025.12.18 | ₩149,274 | ₩149,945 | ₩148,580 | ₩148,912 | -0.24% | 40.6만 |
|---|
| 2025.12.17 | ₩149,395 | ₩149,569 | ₩147,792 | ₩147,826 | -1.05% | 23.2만 |
|---|
| 2025.12.16 | ₩149,556 | ₩149,878 | ₩148,429 | ₩149,194 | -0.24% | 34.5만 |
|---|
| 2025.12.15 | ₩151,367 | ₩151,367 | ₩149,945 | ₩150,321 | -0.69% | 18.4만 |
|---|
| 2025.12.12 | ₩152,158 | ₩152,185 | ₩150,066 | ₩150,455 | -1.12% | 28.5만 |
|---|
| 2025.12.11 | ₩150,978 | ₩152,118 | ₩150,734 | ₩152,118 | +0.76% | 31.6만 |
|---|
| 2025.12.10 | ₩149,704 | ₩151,729 | ₩149,677 | ₩151,380 | +1.12% | 32.5만 |
|---|
| 2025.12.09 | ₩149,704 | ₩150,441 | ₩149,704 | ₩149,798 | +0.06% | 27만 |
|---|
| 2025.12.08 | ₩150,777 | ₩150,777 | ₩149,569 | ₩149,851 | -0.61% | 23.5만 |
|---|
| 2025.12.05 | ₩150,415 | ₩151,099 | ₩150,334 | ₩150,415 | 0.00% | 18.5만 |
|---|
| 2025.12.04 | ₩150,267 | ₩150,441 | ₩149,690 | ₩150,213 | -0.04% | 26.7만 |
|---|
| 2025.12.03 | ₩148,939 | ₩150,197 | ₩148,939 | ₩149,999 | +0.71% | 19.3만 |
|---|
| 2025.12.02 | ₩149,341 | ₩149,476 | ₩148,671 | ₩149,127 | -0.14% | 18.4만 |
|---|
| 2025.12.01 | ₩148,429 | ₩149,633 | ₩148,429 | ₩148,912 | +0.33% | 33.7만 |
|---|
| 2025.11.28 | ₩149,033 | ₩149,489 | ₩148,966 | ₩149,489 | +0.31% | 9.2만 |
|---|
| 2025.11.26 | ₩148,215 | ₩149,221 | ₩148,132 | ₩148,684 | +0.32% | 48.9만 |
|---|
| 2025.11.25 | ₩145,841 | ₩147,799 | ₩145,472 | ₩147,665 | +1.25% | 28.2만 |
|---|
| 2025.11.24 | ₩144,794 | ₩146,095 | ₩144,419 | ₩145,867 | +0.74% | 23.9만 |
|---|
| 2025.11.21 | ₩142,420 | ₩145,022 | ₩141,978 | ₩143,936 | +1.06% | 37.9만 |
|---|
| 2025.11.20 | ₩146,270 | ₩146,820 | ₩141,803 | ₩141,964 | -2.94% | 41.1만 |
|---|
| 2025.11.19 | ₩143,829 | ₩145,002 | ₩143,406 | ₩144,177 | +0.24% | 24.2만 |
|---|
| 2025.11.18 | ₩143,627 | ₩144,777 | ₩142,796 | ₩143,735 | +0.07% | 28.7만 |
|---|
| 2025.11.17 | ₩145,814 | ₩146,608 | ₩143,802 | ₩144,486 | -0.91% | 41.2만 |
|---|
| 2025.11.14 | ₩144,982 | ₩147,088 | ₩144,552 | ₩146,324 | +0.93% | 21.6만 |
|---|
| 2025.11.13 | ₩148,148 | ₩148,443 | ₩146,082 | ₩146,404 | -1.18% | 20.4만 |
|---|
| 2025.11.12 | ₩149,167 | ₩149,207 | ₩148,534 | ₩148,818 | -0.23% | 25.6만 |
|---|
| 2025.11.11 | ₩147,987 | ₩148,859 | ₩147,866 | ₩148,657 | +0.45% | 22.5만 |
|---|
| 2025.11.10 | ₩147,772 | ₩148,534 | ₩147,008 | ₩148,255 | +0.33% | 19.8만 |
|---|
| 2025.11.07 | ₩145,237 | ₩146,377 | ₩144,184 | ₩146,377 | +0.79% | 23.9만 |
|---|
| 2025.11.06 | ₩147,182 | ₩147,427 | ₩145,519 | ₩145,867 | -0.89% | 25.1만 |
|---|
| 2025.11.05 | ₩146,498 | ₩148,073 | ₩146,444 | ₩147,383 | +0.60% | 22.7만 |
|---|
| 2025.11.04 | ₩146,230 | ₩147,363 | ₩146,230 | ₩146,498 | +0.18% | 22.3만 |
|---|
| 2025.11.03 | ₩148,631 | ₩148,631 | ₩147,222 | ₩148,175 | -0.31% | 19.6만 |
|---|
| 2025.10.31 | ₩148,537 | ₩148,537 | ₩147,340 | ₩147,906 | -0.42% | 22.1만 |
|---|
| 2025.10.30 | ₩148,040 | ₩148,899 | ₩147,464 | ₩147,531 | -0.34% | 17.8만 |
|---|
| 2025.10.29 | ₩149,301 | ₩149,717 | ₩148,255 | ₩148,993 | -0.21% | 25.6만 |
|---|
| 2025.10.28 | ₩149,288 | ₩149,352 | ₩148,724 | ₩149,006 | -0.19% | 19.5만 |
|---|
| 2025.10.27 | ₩148,845 | ₩149,154 | ₩148,672 | ₩149,113 | +0.18% | 26.6만 |
|---|
| 2025.10.24 | ₩147,450 | ₩148,000 | ₩147,450 | ₩147,598 | +0.10% | 23.9만 |
|---|
| 2025.10.23 | ₩145,760 | ₩146,687 | ₩145,666 | ₩146,417 | +0.45% | 33.4만 |
|---|
| 2025.10.22 | ₩146,444 | ₩146,484 | ₩144,526 | ₩145,398 | -0.71% | 27.3만 |
|---|
| 2025.10.21 | ₩146,203 | ₩146,806 | ₩145,968 | ₩146,444 | +0.17% | 17.2만 |
|---|
| 2025.10.20 | ₩145,452 | ₩146,417 | ₩145,452 | ₩146,270 | +0.56% | 22.8만 |
|---|
| 2025.10.17 | ₩143,695 | ₩144,848 | ₩143,440 | ₩144,620 | +0.64% | 22.5만 |
|---|
| 2025.10.16 | ₩145,653 | ₩145,760 | ₩143,306 | ₩143,936 | -1.18% | 27.7만 |
|---|
| 2025.10.15 | ₩146,082 | ₩146,471 | ₩144,164 | ₩145,344 | -0.51% | 18.9만 |
|---|
| 2025.10.14 | ₩142,876 | ₩145,532 | ₩142,581 | ₩144,741 | +1.30% | 15.4만 |
|---|
| 2025.10.13 | ₩143,802 | ₩144,620 | ₩143,617 | ₩144,379 | +0.40% | 17만 |
|---|
| 2025.10.10 | ₩146,297 | ₩146,712 | ₩142,058 | ₩142,125 | -2.85% | 27.2만 |
|---|