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 | ₩174,818 | ₩175,260 | ₩174,455 | ₩175,046 | +0.13% | 25.4만 |
| 2026.10.08 | ₩174,187 | ₩174,878 | ₩173,745 | ₩174,429 | +0.14% | 55.3만 |
| 2026.10.07 | ₩174,482 | ₩174,791 | ₩173,879 | ₩174,616 | +0.08% | 24.8만 |
| 2026.10.06 | ₩175,300 | ₩176,011 | ₩175,274 | ₩175,367 | +0.04% | 97만 |
| 2026.10.05 | ₩173,865 | ₩175,237 | ₩173,554 | ₩174,683 | +0.47% | 32.7만 |
| 2026.10.02 | ₩173,959 | ₩174,281 | ₩173,155 | ₩173,785 | -0.10% | 42.6만 |
| 2026.10.01 | ₩172,082 | ₩172,893 | ₩171,002 | ₩172,618 | +0.31% | 38만 |
| 2026.09.30 | ₩172,994 | ₩173,295 | ₩171,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,787 |
| -0.70% |
| 39.8만 |
| 2026.09.29 | ₩172,967 | ₩172,967 | ₩171,927 | ₩172,404 | -0.33% | 33.5만 |
|---|
| 2026.09.28 | ₩173,570 | ₩173,570 | ₩172,471 | ₩172,739 | -0.48% | 34만 |
|---|
| 2026.09.25 | ₩173,356 | ₩174,268 | ₩172,994 | ₩173,973 | +0.36% | 31.6만 |
|---|
| 2026.09.24 | ₩172,712 | ₩173,557 | ₩172,450 | ₩173,208 | +0.29% | 25.3만 |
|---|
| 2026.09.23 | ₩174,509 | ₩174,509 | ₩173,141 | ₩173,289 | -0.70% | 31.6만 |
|---|
| 2026.09.22 | ₩174,898 | ₩175,126 | ₩174,455 | ₩174,536 | -0.21% | 28.6만 |
|---|
| 2026.09.21 | ₩173,637 | ₩175,046 | ₩173,531 | ₩174,697 | +0.61% | 21.7만 |
|---|
| 2026.09.18 | ₩172,725 | ₩172,739 | ₩171,934 | ₩172,712 | -0.01% | 23.1만 |
|---|
| 2026.09.17 | ₩172,994 | ₩172,994 | ₩172,123 | ₩172,672 | -0.19% | 37.1만 |
|---|
| 2026.09.16 | ₩172,645 | ₩172,712 | ₩169,869 | ₩171,103 | -0.89% | 37.1만 |
|---|
| 2026.09.15 | ₩172,752 | ₩172,752 | ₩171,813 | ₩172,229 | -0.30% | 23.1만 |
|---|
| 2026.09.14 | ₩172,578 | ₩173,456 | ₩172,457 | ₩172,792 | +0.12% | 29만 |
|---|
| 2026.09.11 | ₩174,026 | ₩174,254 | ₩173,664 | ₩173,879 | -0.08% | 27만 |
|---|
| 2026.09.10 | ₩172,685 | ₩172,940 | ₩172,189 | ₩172,511 | -0.10% | 43.1만 |
|---|
| 2026.09.09 | ₩174,201 | ₩174,201 | ₩173,436 | ₩173,597 | -0.35% | 38.6만 |
|---|
| 2026.09.08 | ₩175,636 | ₩175,716 | ₩174,388 | ₩174,563 | -0.61% | 27.3만 |
|---|
| 2026.09.04 | ₩176,011 | ₩176,253 | ₩175,719 | ₩176,078 | +0.04% | 24만 |
|---|
| 2026.09.03 | ₩175,327 | ₩176,320 | ₩174,925 | ₩176,212 | +0.50% | 26.7만 |
|---|
| 2026.09.02 | ₩173,517 | ₩174,764 | ₩173,483 | ₩174,482 | +0.56% | 26.2만 |
|---|
| 2026.09.01 | ₩173,611 | ₩174,120 | ₩172,913 | ₩173,409 | -0.12% | 28.8만 |
|---|
| 2026.08.31 | ₩174,710 | ₩174,996 | ₩174,067 | ₩174,536 | -0.10% | 26.9만 |
|---|
| 2026.08.28 | ₩175,783 | ₩176,212 | ₩174,851 | ₩175,059 | -0.41% | 19.6만 |
|---|
| 2026.08.27 | ₩175,381 | ₩175,716 | ₩174,885 | ₩175,569 | +0.11% | 24.6만 |
|---|
| 2026.08.26 | ₩174,549 | ₩175,381 | ₩174,549 | ₩175,046 | +0.28% | 36.2만 |
|---|
| 2026.08.25 | ₩175,233 | ₩175,233 | ₩174,348 | ₩174,858 | -0.21% | 33.2만 |
|---|
| 2026.08.24 | ₩174,804 | ₩174,851 | ₩174,268 | ₩174,630 | -0.10% | 20.3만 |
|---|
| 2026.08.21 | ₩175,180 | ₩175,420 | ₩174,710 | ₩175,139 | -0.02% | 21.8만 |
|---|
| 2026.08.20 | ₩175,139 | ₩175,555 | ₩174,187 | ₩174,228 | -0.52% | 33.4만 |
|---|
| 2026.08.19 | ₩176,481 | ₩176,703 | ₩175,575 | ₩175,676 | -0.46% | 26.8만 |
|---|
| 2026.08.18 | ₩176,333 | ₩176,420 | ₩175,502 | ₩175,569 | -0.43% | 22.2만 |
|---|
| 2026.08.17 | ₩177,661 | ₩177,902 | ₩177,044 | ₩177,044 | -0.35% | 33.9만 |
|---|
| 2026.08.14 | ₩177,755 | ₩178,117 | ₩177,393 | ₩177,661 | -0.05% | 25.3만 |
|---|
| 2026.08.13 | ₩176,923 | ₩177,835 | ₩176,923 | ₩177,500 | +0.33% | 31.4만 |
|---|
| 2026.08.12 | ₩176,883 | ₩176,980 | ₩176,119 | ₩176,414 | -0.27% | 35.5만 |
|---|
| 2026.08.11 | ₩176,454 | ₩176,574 | ₩175,689 | ₩175,823 | -0.36% | 17.1만 |
|---|
| 2026.08.10 | ₩175,837 | ₩176,380 | ₩175,746 | ₩176,038 | +0.11% | 18.1만 |
|---|
| 2026.08.07 | ₩175,622 | ₩176,072 | ₩175,079 | ₩175,931 | +0.18% | 41.3만 |
|---|
| 2026.08.06 | ₩175,743 | ₩176,038 | ₩175,005 | ₩175,180 | -0.32% | 24.2만 |
|---|
| 2026.08.05 | ₩177,124 | ₩177,285 | ₩175,448 | ₩175,448 | -0.95% | 25.7만 |
|---|
| 2026.08.04 | ₩173,812 | ₩176,521 | ₩173,812 | ₩176,132 | +1.33% | 30.1만 |
|---|
| 2026.08.03 | ₩171,532 | ₩173,490 | ₩171,532 | ₩173,423 | +1.10% | 29.4만 |
|---|
| 2026.07.31 | ₩171,129 | ₩171,540 | ₩169,306 | ₩171,129 | 0.00% | 23.2만 |
|---|
| 2026.07.30 | ₩168,957 | ₩170,305 | ₩168,528 | ₩170,164 | +0.71% | 22.7만 |
|---|
| 2026.07.29 | ₩169,896 | ₩170,251 | ₩167,334 | ₩167,347 | -1.50% | 27.4만 |
|---|
| 2026.07.28 | ₩169,762 | ₩170,392 | ₩169,165 | ₩170,083 | +0.19% | 27만 |
|---|
| 2026.07.27 | ₩171,304 | ₩171,585 | ₩169,198 | ₩170,016 | -0.75% | 33.8만 |
|---|
| 2026.07.24 | ₩170,083 | ₩171,250 | ₩169,862 | ₩170,204 | +0.07% | 20.5만 |
|---|
| 2026.07.23 | ₩170,285 | ₩170,942 | ₩169,554 | ₩170,110 | -0.10% | 25.9만 |
|---|
| 2026.07.22 | ₩171,572 | ₩172,243 | ₩171,572 | ₩171,746 | +0.10% | 21만 |
|---|
| 2026.07.21 | ₩171,129 | ₩171,988 | ₩170,667 | ₩171,787 | +0.38% | 74.6만 |
|---|
| 2026.07.20 | ₩171,290 | ₩171,545 | ₩169,976 | ₩170,030 | -0.74% | 24.8만 |
|---|
| 2026.07.17 | ₩169,949 | ₩171,331 | ₩169,748 | ₩170,486 | +0.32% | 21.7만 |
|---|
| 2026.07.16 | ₩171,787 | ₩172,685 | ₩171,250 | ₩171,840 | +0.03% | 32.2만 |
|---|
| 2026.07.15 | ₩172,524 | ₩172,605 | ₩171,390 | ₩172,350 | -0.10% | 33.2만 |
|---|
| 2026.07.14 | ₩172,055 | ₩172,437 | ₩171,614 | ₩172,041 | -0.01% | 32.3만 |
|---|
| 2026.07.13 | ₩171,934 | ₩172,303 | ₩171,129 | ₩171,384 | -0.32% | 24.4만 |
|---|
| 2026.07.10 | ₩171,800 | ₩172,518 | ₩171,036 | ₩172,350 | +0.32% | 23.5만 |
|---|
| 2026.07.09 | ₩170,901 | ₩171,881 | ₩170,627 | ₩171,585 | +0.40% | 36.2만 |
|---|
| 2026.07.08 | ₩169,842 | ₩170,204 | ₩168,789 | ₩170,083 | +0.14% | 30.9만 |
|---|
| 2026.07.07 | ₩171,331 | ₩171,398 | ₩170,030 | ₩170,660 | -0.39% | 34.7만 |
|---|
| 2026.07.06 | ₩171,210 | ₩171,813 | ₩171,116 | ₩171,572 | +0.21% | 32.7만 |
|---|
| 2026.07.02 | ₩171,653 | ₩172,343 | ₩169,252 | ₩170,445 | -0.70% | 31.7만 |
|---|
| 2026.07.01 | ₩171,290 | ₩172,068 | ₩170,608 | ₩171,009 | -0.16% | 34.8만 |
|---|
| 2026.06.30 | ₩170,794 | ₩172,182 | ₩170,794 | ₩171,773 | +0.57% | 30.3만 |
|---|
| 2026.06.29 | ₩170,057 | ₩170,868 | ₩168,917 | ₩170,727 | +0.39% | 25.7만 |
|---|
| 2026.06.26 | ₩168,729 | ₩170,244 | ₩168,286 | ₩169,104 | +0.22% | 32.3만 |
|---|
| 2026.06.25 | ₩170,754 | ₩170,915 | ₩169,158 | ₩169,949 | -0.47% | 31.5만 |
|---|
| 2026.06.24 | ₩169,185 | ₩170,325 | ₩168,367 | ₩168,930 | -0.15% | 39.9만 |
|---|
| 2026.06.23 | ₩168,769 | ₩170,150 | ₩168,313 | ₩168,930 | +0.10% | 29.8만 |
|---|
| 2026.06.22 | ₩171,532 | ₩172,229 | ₩171,064 | ₩171,371 | -0.09% | 20.9만 |
|---|
| 2026.06.18 | ₩171,344 | ₩171,585 | ₩170,499 | ₩171,183 | -0.09% | 28.1만 |
|---|
| 2026.06.17 | ₩171,693 | ₩171,881 | ₩168,997 | ₩169,332 | -1.37% | 32.1만 |
|---|
| 2026.06.16 | ₩172,444 | ₩172,819 | ₩171,250 | ₩171,371 | -0.62% | 25.5만 |
|---|
| 2026.06.15 | ₩172,176 | ₩172,819 | ₩172,000 | ₩172,256 | +0.05% | 36.6만 |
|---|
| 2026.06.12 | ₩169,440 | ₩170,660 | ₩168,514 | ₩169,989 | +0.32% | 31.5만 |
|---|
| 2026.06.11 | ₩166,637 | ₩169,265 | ₩166,013 | ₩168,890 | +1.35% | 41.7만 |
|---|
| 2026.06.10 | ₩167,133 | ₩168,487 | ₩165,510 | ₩165,564 | -0.94% | 258.6만 |
|---|
| 2026.06.09 | ₩169,158 | ₩170,016 | ₩164,692 | ₩167,897 | -0.75% | 34.2만 |
|---|
| 2026.06.08 | ₩169,212 | ₩169,829 | ₩168,407 | ₩168,554 | -0.39% | 23만 |
|---|
| 2026.06.05 | ₩171,089 | ₩171,183 | ₩167,482 | ₩167,844 | -1.90% | 28.7만 |
|---|
| 2026.06.04 | ₩170,875 | ₩172,497 | ₩170,875 | ₩172,122 | +0.73% | 27.5만 |
|---|
| 2026.06.03 | ₩171,559 | ₩171,893 | ₩171,076 | ₩171,170 | -0.23% | 36.8만 |
|---|
| 2026.06.02 | ₩171,103 | ₩172,149 | ₩171,009 | ₩171,961 | +0.50% | 38만 |
|---|
| 2026.06.01 | ₩170,633 | ₩171,512 | ₩170,419 | ₩171,170 | +0.31% | 42.5만 |
|---|
| 2026.05.29 | ₩171,076 | ₩171,451 | ₩170,700 | ₩170,982 | -0.05% | 35.4만 |
|---|
| 2026.05.28 | ₩170,191 | ₩171,121 | ₩169,775 | ₩170,848 | +0.39% | 26만 |
|---|
| 2026.05.27 | ₩170,553 | ₩170,781 | ₩169,963 | ₩170,378 | -0.10% | 33.9만 |
|---|
| 2026.05.26 | ₩169,855 | ₩170,660 | ₩169,855 | ₩170,338 | +0.28% | 28.4만 |
|---|
| 2026.05.22 | ₩168,595 | ₩169,319 | ₩168,420 | ₩168,675 | +0.05% | 33.6만 |
|---|
| 2026.05.21 | ₩166,959 | ₩168,340 | ₩166,570 | ₩167,897 | +0.56% | 28.3만 |
|---|
| 2026.05.20 | ₩166,073 | ₩167,616 | ₩165,832 | ₩167,562 | +0.90% | 22.5만 |
|---|
| 2026.05.19 | ₩165,684 | ₩166,462 | ₩164,925 | ₩165,591 | -0.06% | 20.1만 |
|---|
| 2026.05.18 | ₩167,012 | ₩167,294 | ₩165,617 | ₩166,623 | -0.23% | 22.3만 |
|---|
| 2026.05.15 | ₩167,280 | ₩167,534 | ₩166,556 | ₩166,824 | -0.27% | 56.9만 |
|---|
| 2026.05.14 | ₩167,964 | ₩169,198 | ₩167,884 | ₩168,836 | +0.52% | 19.7만 |
|---|
| 2026.05.13 | ₩167,160 | ₩168,031 | ₩166,474 | ₩167,750 | +0.35% | 23.5만 |
|---|
| 2026.05.12 | ₩166,972 | ₩167,141 | ₩165,389 | ₩166,959 | -0.01% | 44.2만 |
|---|
| 2026.05.11 | ₩167,133 | ₩167,817 | ₩167,133 | ₩167,428 | +0.18% | 20만 |
|---|
| 2026.05.08 | ₩166,690 | ₩167,321 | ₩166,690 | ₩167,160 | +0.28% | 21.9만 |
|---|
| 2026.05.07 | ₩167,415 | ₩167,415 | ₩165,550 | ₩165,966 | -0.87% | 28.9만 |
|---|
| 2026.05.06 | ₩165,979 | ₩167,408 | ₩165,979 | ₩167,200 | +0.74% | 25.6만 |
|---|
| 2026.05.05 | ₩164,249 | ₩165,497 | ₩164,249 | ₩165,108 | +0.52% | 24.3만 |
|---|
| 2026.05.04 | ₩163,793 | ₩164,397 | ₩162,781 | ₩163,378 | -0.25% | 26.3만 |
|---|
| 2026.05.01 | ₩164,290 | ₩164,947 | ₩164,008 | ₩164,048 | -0.15% | 28.2만 |
|---|
| 2026.04.30 | ₩162,211 | ₩164,035 | ₩162,023 | ₩163,740 | +0.94% | 26.4만 |
|---|
| 2026.04.29 | ₩162,077 | ₩162,224 | ₩161,272 | ₩161,943 | -0.08% | 21.4만 |
|---|
| 2026.04.28 | ₩162,586 | ₩162,640 | ₩161,567 | ₩162,157 | -0.26% | 20.6만 |
|---|
| 2026.04.27 | ₩162,586 | ₩163,069 | ₩162,345 | ₩162,975 | +0.24% | 34.2만 |
|---|
| 2026.04.24 | ₩162,077 | ₩162,788 | ₩161,681 | ₩162,506 | +0.26% | 21.3만 |
|---|
| 2026.04.23 | ₩161,755 | ₩162,506 | ₩160,353 | ₩161,661 | -0.06% | 26.5만 |
|---|
| 2026.04.22 | ₩161,782 | ₩161,929 | ₩161,312 | ₩161,809 | +0.02% | 22.9만 |
|---|
| 2026.04.21 | ₩161,902 | ₩162,224 | ₩160,320 | ₩160,588 | -0.81% | 18.8만 |
|---|
| 2026.04.20 | ₩161,272 | ₩161,632 | ₩161,017 | ₩161,487 | +0.13% | 19.8만 |
|---|
| 2026.04.17 | ₩160,441 | ₩162,117 | ₩160,400 | ₩161,527 | +0.68% | 24.6만 |
|---|
| 2026.04.16 | ₩159,368 | ₩159,773 | ₩158,965 | ₩159,569 | +0.13% | 25.7만 |
|---|
| 2026.04.15 | ₩158,711 | ₩159,301 | ₩158,264 | ₩159,207 | +0.31% | 18.9만 |
|---|
| 2026.04.14 | ₩157,503 | ₩158,724 | ₩157,208 | ₩158,684 | +0.75% | 23.1만 |
|---|
| 2026.04.13 | ₩155,331 | ₩157,141 | ₩155,150 | ₩157,141 | +1.17% | 22.1만 |
|---|
| 2026.04.10 | ₩156,390 | ₩156,424 | ₩155,599 | ₩155,720 | -0.43% | 27.3만 |
|---|
| 2026.04.09 | ₩154,714 | ₩156,397 | ₩154,714 | ₩156,095 | +0.89% | 35.1만 |
|---|
| 2026.04.08 | ₩154,633 | ₩155,150 | ₩153,923 | ₩154,928 | +0.19% | 30.2만 |
|---|
| 2026.04.07 | ₩150,422 | ₩151,079 | ₩149,483 | ₩151,012 | +0.39% | 29.4만 |
|---|
| 2026.04.06 | ₩150,234 | ₩151,024 | ₩150,137 | ₩150,959 | +0.48% | 46.3만 |
|---|
| 2026.04.02 | ₩148,317 | ₩150,811 | ₩147,941 | ₩150,208 | +1.27% | 30만 |
|---|
| 2026.04.01 | ₩149,805 | ₩150,904 | ₩149,805 | ₩150,087 | +0.19% | 36만 |
|---|
| 2026.03.31 | ₩146,587 | ₩149,222 | ₩146,452 | ₩149,108 | +1.72% | 38.2만 |
|---|
| 2026.03.30 | ₩147,271 | ₩147,271 | ₩144,488 | ₩145,004 | -1.54% | 54.1만 |
|---|
| 2026.03.27 | ₩147,512 | ₩147,626 | ₩145,614 | ₩145,876 | -1.11% | 40.2만 |
|---|
| 2026.03.26 | ₩149,269 | ₩150,059 | ₩147,941 | ₩147,941 | -0.89% | 40.1만 |
|---|
| 2026.03.25 | ₩150,717 | ₩151,234 | ₩149,779 | ₩150,530 | -0.12% | 27.8만 |
|---|
| 2026.03.24 | ₩148,531 | ₩150,505 | ₩148,330 | ₩149,685 | +0.78% | 32.9만 |
|---|
| 2026.03.23 | ₩149,618 | ₩151,133 | ₩149,222 | ₩149,390 | -0.15% | 38.5만 |
|---|
| 2026.03.20 | ₩149,497 | ₩149,510 | ₩146,695 | ₩147,512 | -1.33% | 59.7만 |
|---|
| 2026.03.19 | ₩148,598 | ₩150,395 | ₩148,290 | ₩149,711 | +0.75% | 54.3만 |
|---|
| 2026.03.18 | ₩151,093 | ₩151,401 | ₩149,725 | ₩149,725 | -0.91% | 37.1만 |
|---|
| 2026.03.17 | ₩151,656 | ₩152,286 | ₩151,401 | ₩151,629 | -0.02% | 20.9만 |
|---|
| 2026.03.16 | ₩150,758 | ₩151,522 | ₩150,509 | ₩150,878 | +0.08% | 63.7만 |
|---|
| 2026.03.13 | ₩150,704 | ₩151,383 | ₩149,188 | ₩149,363 | -0.89% | 30.6만 |
|---|
| 2026.03.12 | ₩151,133 | ₩151,247 | ₩149,980 | ₩149,980 | -0.76% | 31.9만 |
|---|
| 2026.03.11 | ₩152,488 | ₩152,922 | ₩151,750 | ₩152,380 | -0.07% | 24.7만 |
|---|
| 2026.03.10 | ₩152,581 | ₩154,090 | ₩152,085 | ₩152,434 | -0.10% | 24.6만 |
|---|
| 2026.03.09 | ₩150,315 | ₩153,279 | ₩149,128 | ₩152,997 | +1.78% | 23.4만 |
|---|
| 2026.03.06 | ₩152,246 | ₩152,595 | ₩151,256 | ₩151,844 | -0.26% | 30.9만 |
|---|
| 2026.03.05 | ₩154,808 | ₩155,505 | ₩152,984 | ₩154,204 | -0.39% | 28만 |
|---|
| 2026.03.04 | ₩155,264 | ₩156,149 | ₩154,499 | ₩155,733 | +0.30% | 33.4만 |
|---|
| 2026.03.03 | ₩153,789 | ₩155,224 | ₩152,105 | ₩154,714 | +0.60% | 28.5만 |
|---|
| 2026.03.02 | ₩154,459 | ₩156,846 | ₩154,419 | ₩156,404 | +1.26% | 30.5만 |
|---|
| 2026.02.27 | ₩155,653 | ₩156,256 | ₩155,277 | ₩156,216 | +0.36% | 28.7만 |
|---|
| 2026.02.26 | ₩157,772 | ₩157,825 | ₩155,961 | ₩157,195 | -0.37% | 30.5만 |
|---|
| 2026.02.25 | ₩157,249 | ₩157,758 | ₩156,913 | ₩157,691 | +0.28% | 30.1만 |
|---|
| 2026.02.24 | ₩155,465 | ₩156,833 | ₩155,150 | ₩156,645 | +0.76% | 20.6만 |
|---|
| 2026.02.23 | ₩156,954 | ₩157,477 | ₩154,848 | ₩155,398 | -0.99% | 26.5만 |
|---|
| 2026.02.20 | ₩155,720 | ₩157,490 | ₩155,720 | ₩157,423 | +1.09% | 37.2만 |
|---|
| 2026.02.19 | ₩156,162 | ₩156,538 | ₩155,452 | ₩156,162 | 0.00% | 22.6만 |
|---|
| 2026.02.18 | ₩156,015 | ₩157,289 | ₩155,800 | ₩156,632 | +0.40% | 22.4만 |
|---|
| 2026.02.17 | ₩155,331 | ₩156,095 | ₩154,097 | ₩155,706 | +0.24% | 31.1만 |
|---|
| 2026.02.13 | ₩155,143 | ₩156,471 | ₩154,196 | ₩155,545 | +0.26% | 34.7만 |
|---|
| 2026.02.12 | ₩158,134 | ₩158,617 | ₩154,888 | ₩155,116 | -1.91% | 85.2만 |
|---|
| 2026.02.11 | ₩158,241 | ₩158,547 | ₩156,766 | ₩157,530 | -0.45% | 32.1만 |
|---|
| 2026.02.10 | ₩157,718 | ₩157,986 | ₩157,001 | ₩157,088 | -0.40% | 31.6만 |
|---|
| 2026.02.09 | ₩156,846 | ₩158,067 | ₩156,645 | ₩157,624 | +0.50% | 27.6만 |
|---|
| 2026.02.06 | ₩154,794 | ₩157,477 | ₩154,794 | ₩157,195 | +1.55% | 33.3만 |
|---|
| 2026.02.05 | ₩154,419 | ₩155,237 | ₩153,346 | ₩153,990 | -0.28% | 28만 |
|---|
| 2026.02.04 | ₩156,323 | ₩156,873 | ₩154,620 | ₩155,680 | -0.41% | 55.5만 |
|---|
| 2026.02.03 | ₩156,685 | ₩157,155 | ₩154,647 | ₩156,001 | -0.44% | 33.7만 |
|---|
| 2026.02.02 | ₩154,499 | ₩156,696 | ₩154,499 | ₩156,350 | +1.20% | 28만 |
|---|
| 2026.01.30 | ₩155,398 | ₩155,773 | ₩153,996 | ₩155,130 | -0.17% | 40.8만 |
|---|
| 2026.01.29 | ₩156,095 | ₩156,310 | ₩153,869 | ₩155,961 | -0.09% | 35.9만 |
|---|
| 2026.01.28 | ₩155,948 | ₩156,095 | ₩155,264 | ₩155,559 | -0.25% | 32.9만 |
|---|
| 2026.01.27 | ₩155,210 | ₩155,684 | ₩154,996 | ₩155,492 | +0.18% | 26만 |
|---|
| 2026.01.26 | ₩154,352 | ₩154,928 | ₩154,342 | ₩154,687 | +0.22% | 19.8만 |
|---|
| 2026.01.23 | ₩154,325 | ₩154,509 | ₩153,708 | ₩154,043 | -0.18% | 20.8만 |
|---|
| 2026.01.22 | ₩154,714 | ₩155,036 | ₩154,144 | ₩154,446 | -0.17% | 25.7만 |
|---|
| 2026.01.21 | ₩152,018 | ₩154,473 | ₩152,018 | ₩153,748 | +1.14% | 22.5만 |
|---|
| 2026.01.20 | ₩152,166 | ₩152,984 | ₩151,294 | ₩151,442 | -0.48% | 57.6만 |
|---|
| 2026.01.16 | ₩154,875 | ₩154,888 | ₩153,968 | ₩154,204 | -0.43% | 32.7만 |
|---|
| 2026.01.15 | ₩154,593 | ₩155,116 | ₩154,325 | ₩154,405 | -0.12% | 31.8만 |
|---|
| 2026.01.14 | ₩153,561 | ₩153,842 | ₩152,850 | ₩153,681 | +0.08% | 25.8만 |
|---|
| 2026.01.13 | ₩154,566 | ₩154,727 | ₩153,641 | ₩154,137 | -0.28% | 29.5만 |
|---|
| 2026.01.12 | ₩153,507 | ₩154,513 | ₩153,507 | ₩154,419 | +0.59% | 27.9만 |
|---|
| 2026.01.09 | ₩153,534 | ₩154,499 | ₩153,239 | ₩154,298 | +0.50% | 22.9만 |
|---|
| 2026.01.08 | ₩152,595 | ₩153,487 | ₩152,474 | ₩153,292 | +0.46% | 19.3만 |
|---|
| 2026.01.07 | ₩153,654 | ₩153,654 | ₩152,622 | ₩152,742 | -0.59% | 22.7만 |
|---|
| 2026.01.06 | ₩152,421 | ₩153,668 | ₩152,367 | ₩153,628 | +0.79% | 48.8만 |
|---|
| 2026.01.05 | ₩151,750 | ₩152,736 | ₩151,750 | ₩152,421 | +0.44% | 35.5만 |
|---|
| 2026.01.02 | ₩150,610 | ₩151,078 | ₩150,114 | ₩150,945 | +0.22% | 26.2만 |
|---|
| 2025.12.31 | ₩151,093 | ₩151,093 | ₩149,913 | ₩149,913 | -0.78% | 21.3만 |
|---|
| 2025.12.30 | ₩151,415 | ₩151,515 | ₩151,093 | ₩151,146 | -0.18% | 29.5만 |
|---|
| 2025.12.29 | ₩151,307 | ₩151,750 | ₩150,999 | ₩151,415 | +0.07% | 23.4만 |
|---|
| 2025.12.26 | ₩151,924 | ₩152,139 | ₩151,629 | ₩151,938 | +0.01% | 20.4만 |
|---|
| 2025.12.24 | ₩151,482 | ₩152,132 | ₩151,417 | ₩151,911 | +0.28% | 16.5만 |
|---|
| 2025.12.23 | ₩150,918 | ₩151,509 | ₩150,865 | ₩151,442 | +0.35% | 21.6만 |
|---|
| 2025.12.22 | ₩150,731 | ₩151,167 | ₩150,637 | ₩150,999 | +0.18% | 21.7만 |
|---|
| 2025.12.19 | ₩149,282 | ₩150,208 | ₩149,255 | ₩150,060 | +0.52% | 37만 |
|---|
| 2025.12.18 | ₩149,255 | ₩149,926 | ₩148,561 | ₩148,893 | -0.24% | 40.6만 |
|---|
| 2025.12.17 | ₩149,376 | ₩149,551 | ₩147,774 | ₩147,807 | -1.05% | 23.2만 |
|---|
| 2025.12.16 | ₩149,537 | ₩149,859 | ₩148,411 | ₩149,175 | -0.24% | 34.5만 |
|---|
| 2025.12.15 | ₩151,348 | ₩151,348 | ₩149,926 | ₩150,302 | -0.69% | 18.4만 |
|---|
| 2025.12.12 | ₩152,139 | ₩152,166 | ₩150,047 | ₩150,436 | -1.12% | 28.5만 |
|---|
| 2025.12.11 | ₩150,959 | ₩152,099 | ₩150,715 | ₩152,099 | +0.76% | 31.6만 |
|---|
| 2025.12.10 | ₩149,685 | ₩151,710 | ₩149,658 | ₩151,361 | +1.12% | 32.5만 |
|---|
| 2025.12.09 | ₩149,685 | ₩150,422 | ₩149,685 | ₩149,779 | +0.06% | 27만 |
|---|
| 2025.12.08 | ₩150,758 | ₩150,758 | ₩149,551 | ₩149,832 | -0.61% | 23.5만 |
|---|
| 2025.12.05 | ₩150,395 | ₩151,079 | ₩150,315 | ₩150,395 | 0.00% | 18.5만 |
|---|
| 2025.12.04 | ₩150,248 | ₩150,422 | ₩149,671 | ₩150,194 | -0.04% | 26.7만 |
|---|
| 2025.12.03 | ₩148,920 | ₩150,178 | ₩148,920 | ₩149,980 | +0.71% | 19.3만 |
|---|
| 2025.12.02 | ₩149,323 | ₩149,457 | ₩148,652 | ₩149,108 | -0.14% | 18.4만 |
|---|
| 2025.12.01 | ₩148,411 | ₩149,614 | ₩148,411 | ₩148,893 | +0.33% | 33.7만 |
|---|
| 2025.11.28 | ₩149,014 | ₩149,470 | ₩148,947 | ₩149,470 | +0.31% | 9.2만 |
|---|
| 2025.11.26 | ₩148,196 | ₩149,202 | ₩148,113 | ₩148,665 | +0.32% | 48.9만 |
|---|
| 2025.11.25 | ₩145,822 | ₩147,780 | ₩145,453 | ₩147,646 | +1.25% | 28.2만 |
|---|
| 2025.11.24 | ₩144,776 | ₩146,077 | ₩144,401 | ₩145,849 | +0.74% | 23.9만 |
|---|
| 2025.11.21 | ₩142,402 | ₩145,004 | ₩141,960 | ₩143,918 | +1.06% | 37.9만 |
|---|
| 2025.11.20 | ₩146,251 | ₩146,801 | ₩141,785 | ₩141,946 | -2.94% | 41.1만 |
|---|
| 2025.11.19 | ₩143,810 | ₩144,984 | ₩143,388 | ₩144,159 | +0.24% | 24.2만 |
|---|
| 2025.11.18 | ₩143,609 | ₩144,759 | ₩142,778 | ₩143,717 | +0.07% | 28.7만 |
|---|
| 2025.11.17 | ₩145,795 | ₩146,589 | ₩143,784 | ₩144,468 | -0.91% | 41.2만 |
|---|
| 2025.11.14 | ₩144,964 | ₩147,069 | ₩144,533 | ₩146,305 | +0.93% | 21.6만 |
|---|
| 2025.11.13 | ₩148,129 | ₩148,424 | ₩146,064 | ₩146,385 | -1.18% | 20.4만 |
|---|
| 2025.11.12 | ₩149,148 | ₩149,188 | ₩148,515 | ₩148,799 | -0.23% | 25.6만 |
|---|
| 2025.11.11 | ₩147,968 | ₩148,840 | ₩147,847 | ₩148,639 | +0.45% | 22.5만 |
|---|
| 2025.11.10 | ₩147,753 | ₩148,515 | ₩146,989 | ₩148,236 | +0.33% | 19.8만 |
|---|
| 2025.11.07 | ₩145,219 | ₩146,359 | ₩144,166 | ₩146,359 | +0.79% | 23.9만 |
|---|
| 2025.11.06 | ₩147,163 | ₩147,409 | ₩145,500 | ₩145,849 | -0.89% | 25.1만 |
|---|
| 2025.11.05 | ₩146,479 | ₩148,054 | ₩146,426 | ₩147,364 | +0.60% | 22.7만 |
|---|
| 2025.11.04 | ₩146,211 | ₩147,344 | ₩146,211 | ₩146,479 | +0.18% | 22.3만 |
|---|
| 2025.11.03 | ₩148,612 | ₩148,612 | ₩147,204 | ₩148,156 | -0.31% | 19.6만 |
|---|
| 2025.10.31 | ₩148,518 | ₩148,518 | ₩147,322 | ₩147,888 | -0.42% | 22.1만 |
|---|
| 2025.10.30 | ₩148,022 | ₩148,880 | ₩147,445 | ₩147,512 | -0.34% | 17.8만 |
|---|
| 2025.10.29 | ₩149,282 | ₩149,698 | ₩148,236 | ₩148,974 | -0.21% | 25.6만 |
|---|
| 2025.10.28 | ₩149,269 | ₩149,333 | ₩148,706 | ₩148,987 | -0.19% | 19.5만 |
|---|
| 2025.10.27 | ₩148,826 | ₩149,135 | ₩148,653 | ₩149,095 | +0.18% | 26.6만 |
|---|
| 2025.10.24 | ₩147,432 | ₩147,981 | ₩147,432 | ₩147,579 | +0.10% | 23.9만 |
|---|
| 2025.10.23 | ₩145,742 | ₩146,668 | ₩145,648 | ₩146,399 | +0.45% | 33.4만 |
|---|
| 2025.10.22 | ₩146,426 | ₩146,466 | ₩144,508 | ₩145,380 | -0.71% | 27.3만 |
|---|
| 2025.10.21 | ₩146,184 | ₩146,788 | ₩145,950 | ₩146,426 | +0.17% | 17.2만 |
|---|
| 2025.10.20 | ₩145,433 | ₩146,399 | ₩145,433 | ₩146,251 | +0.56% | 22.8만 |
|---|
| 2025.10.17 | ₩143,676 | ₩144,830 | ₩143,422 | ₩144,602 | +0.64% | 22.5만 |
|---|
| 2025.10.16 | ₩145,634 | ₩145,742 | ₩143,287 | ₩143,918 | -1.18% | 27.7만 |
|---|
| 2025.10.15 | ₩146,064 | ₩146,452 | ₩144,146 | ₩145,326 | -0.51% | 18.9만 |
|---|
| 2025.10.14 | ₩142,858 | ₩145,514 | ₩142,563 | ₩144,722 | +1.30% | 15.4만 |
|---|
| 2025.10.13 | ₩143,784 | ₩144,602 | ₩143,599 | ₩144,360 | +0.40% | 17만 |
|---|
| 2025.10.10 | ₩146,278 | ₩146,694 | ₩142,040 | ₩142,107 | -2.85% | 27.2만 |
|---|