시장 데이터를 불러오는 중
전체 종목
Avantis U.S. Small Cap Value ETF 과거 주가
Avantis U.S. Small Cap Value ETF · AVUV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis U.S. Small Cap Value ETF · AVUV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩160,207 | ₩160,326 | ₩159,540 | ₩159,594 | -0.38% | 137.1만 |
| 2026.10.08 | ₩158,633 | ₩160,488 | ₩158,340 | ₩160,247 | +1.02% | 249.9만 |
| 2026.10.07 | ₩159,674 | ₩159,827 | ₩158,193 | ₩158,913 | -0.48% | 169.1만 |
| 2026.10.06 | ₩161,395 | ₩161,621 | ₩160,508 | ₩160,701 | -0.43% | 143.5만 |
| 2026.10.05 | ₩160,207 | ₩161,741 | ₩159,120 | ₩161,048 | +0.52% | 143.8만 |
| 2026.10.02 | ₩159,887 | ₩160,808 | ₩159,674 | ₩160,114 | +0.14% | 157.7만 |
| 2026.10.01 | ₩156,799 | ₩158,980 | ₩156,045 | ₩158,873 | +1.32% | 216만 |
| 2026.09.30 | ₩159,127 | ₩159,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩157,099 |
| -1.27% |
| 162.5만 |
| 2026.09.29 | ₩159,160 | ₩159,527 | ₩157,820 | ₩158,447 | -0.45% | 174.5만 |
|---|
| 2026.09.28 | ₩160,287 | ₩160,634 | ₩159,284 | ₩159,474 | -0.51% | 166.2만 |
|---|
| 2026.09.25 | ₩160,434 | ₩161,154 | ₩159,847 | ₩160,621 | +0.12% | 108.1만 |
|---|
| 2026.09.24 | ₩160,674 | ₩160,814 | ₩159,674 | ₩160,354 | -0.20% | 161만 |
|---|
| 2026.09.23 | ₩161,768 | ₩161,888 | ₩160,347 | ₩160,514 | -0.78% | 133만 |
|---|
| 2026.09.22 | ₩162,982 | ₩163,809 | ₩162,115 | ₩162,222 | -0.47% | 116.2만 |
|---|
| 2026.09.21 | ₩163,155 | ₩163,155 | ₩162,008 | ₩162,022 | -0.69% | 124.4만 |
|---|
| 2026.09.18 | ₩162,762 | ₩163,049 | ₩162,024 | ₩162,689 | -0.05% | 110.3만 |
|---|
| 2026.09.17 | ₩165,236 | ₩165,282 | ₩163,342 | ₩163,502 | -1.05% | 102.6만 |
|---|
| 2026.09.16 | ₩165,276 | ₩165,565 | ₩162,048 | ₩163,702 | -0.95% | 176.9만 |
|---|
| 2026.09.15 | ₩165,410 | ₩165,663 | ₩164,689 | ₩165,303 | -0.06% | 96.1만 |
|---|
| 2026.09.14 | ₩165,637 | ₩166,384 | ₩164,983 | ₩165,436 | -0.12% | 107.5만 |
|---|
| 2026.09.11 | ₩166,464 | ₩167,068 | ₩165,436 | ₩166,077 | -0.23% | 94.5만 |
|---|
| 2026.09.10 | ₩165,436 | ₩165,463 | ₩164,249 | ₩165,116 | -0.19% | 147.3만 |
|---|
| 2026.09.09 | ₩167,011 | ₩167,211 | ₩165,503 | ₩165,823 | -0.71% | 142.9만 |
|---|
| 2026.09.08 | ₩168,771 | ₩169,071 | ₩167,057 | ₩167,171 | -0.95% | 121.1만 |
|---|
| 2026.09.04 | ₩167,678 | ₩169,398 | ₩167,571 | ₩169,318 | +0.98% | 128.6만 |
|---|
| 2026.09.03 | ₩168,978 | ₩169,172 | ₩167,824 | ₩168,438 | -0.32% | 99.1만 |
|---|
| 2026.09.02 | ₩165,970 | ₩168,518 | ₩165,970 | ₩167,971 | +1.21% | 110.9만 |
|---|
| 2026.09.01 | ₩166,077 | ₩167,076 | ₩165,210 | ₩165,543 | -0.32% | 127.2만 |
|---|
| 2026.08.31 | ₩167,824 | ₩167,851 | ₩166,364 | ₩166,704 | -0.67% | 113.6만 |
|---|
| 2026.08.28 | ₩168,505 | ₩169,166 | ₩167,357 | ₩167,504 | -0.59% | 122.6만 |
|---|
| 2026.08.27 | ₩167,291 | ₩168,377 | ₩166,650 | ₩168,104 | +0.49% | 134.5만 |
|---|
| 2026.08.26 | ₩167,611 | ₩168,318 | ₩167,077 | ₩167,824 | +0.13% | 101.5만 |
|---|
| 2026.08.25 | ₩168,104 | ₩168,438 | ₩166,850 | ₩167,317 | -0.47% | 126.5만 |
|---|
| 2026.08.24 | ₩168,678 | ₩169,065 | ₩167,611 | ₩167,798 | -0.52% | 112.6만 |
|---|
| 2026.08.21 | ₩168,451 | ₩168,998 | ₩167,771 | ₩168,678 | +0.13% | 130.9만 |
|---|
| 2026.08.20 | ₩167,931 | ₩168,264 | ₩167,224 | ₩167,571 | -0.21% | 155.9만 |
|---|
| 2026.08.19 | ₩169,999 | ₩170,546 | ₩168,491 | ₩168,705 | -0.76% | 138.3만 |
|---|
| 2026.08.18 | ₩171,066 | ₩171,346 | ₩169,011 | ₩169,025 | -1.19% | 118.6만 |
|---|
| 2026.08.17 | ₩171,359 | ₩171,506 | ₩170,599 | ₩171,052 | -0.18% | 114만 |
|---|
| 2026.08.14 | ₩170,866 | ₩171,959 | ₩170,612 | ₩171,719 | +0.50% | 105.4만 |
|---|
| 2026.08.13 | ₩170,666 | ₩171,146 | ₩170,359 | ₩170,759 | +0.05% | 130.7만 |
|---|
| 2026.08.12 | ₩170,052 | ₩170,387 | ₩169,065 | ₩170,092 | +0.02% | 116.1만 |
|---|
| 2026.08.11 | ₩169,758 | ₩170,339 | ₩169,572 | ₩169,705 | -0.03% | 107.9만 |
|---|
| 2026.08.10 | ₩169,185 | ₩169,765 | ₩168,878 | ₩169,412 | +0.13% | 114.9만 |
|---|
| 2026.08.07 | ₩169,118 | ₩169,732 | ₩168,318 | ₩169,252 | +0.08% | 111만 |
|---|
| 2026.08.06 | ₩170,425 | ₩170,759 | ₩168,611 | ₩168,638 | -1.05% | 117.7만 |
|---|
| 2026.08.05 | ₩172,133 | ₩172,133 | ₩169,698 | ₩169,732 | -1.39% | 124.5만 |
|---|
| 2026.08.04 | ₩169,545 | ₩172,146 | ₩169,212 | ₩171,733 | +1.29% | 125.2만 |
|---|
| 2026.08.03 | ₩167,744 | ₩169,705 | ₩167,744 | ₩169,465 | +1.03% | 130.1만 |
|---|
| 2026.07.31 | ₩167,424 | ₩167,637 | ₩165,276 | ₩167,117 | -0.18% | 134.1만 |
|---|
| 2026.07.30 | ₩167,517 | ₩167,731 | ₩165,343 | ₩167,064 | -0.27% | 109.5만 |
|---|
| 2026.07.29 | ₩167,918 | ₩168,846 | ₩166,637 | ₩166,904 | -0.60% | 107.2만 |
|---|
| 2026.07.28 | ₩167,584 | ₩168,611 | ₩167,357 | ₩168,331 | +0.45% | 110.3만 |
|---|
| 2026.07.27 | ₩167,544 | ₩168,758 | ₩166,717 | ₩167,317 | -0.14% | 137.2만 |
|---|
| 2026.07.24 | ₩167,091 | ₩168,136 | ₩166,677 | ₩167,117 | +0.02% | 81.9만 |
|---|
| 2026.07.23 | ₩167,131 | ₩167,197 | ₩165,763 | ₩166,517 | -0.37% | 110.8만 |
|---|
| 2026.07.22 | ₩168,158 | ₩168,851 | ₩167,597 | ₩167,971 | -0.11% | 112.4만 |
|---|
| 2026.07.21 | ₩166,917 | ₩168,238 | ₩166,103 | ₩168,158 | +0.74% | 142.8만 |
|---|
| 2026.07.20 | ₩167,651 | ₩167,851 | ₩166,117 | ₩166,170 | -0.88% | 95.3만 |
|---|
| 2026.07.17 | ₩167,397 | ₩168,505 | ₩166,504 | ₩167,211 | -0.11% | 115.9만 |
|---|
| 2026.07.16 | ₩166,170 | ₩168,945 | ₩166,063 | ₩168,304 | +1.28% | 153만 |
|---|
| 2026.07.15 | ₩166,023 | ₩167,171 | ₩165,583 | ₩166,304 | +0.17% | 106.9만 |
|---|
| 2026.07.14 | ₩166,157 | ₩166,690 | ₩164,956 | ₩165,517 | -0.39% | 198.8만 |
|---|
| 2026.07.13 | ₩165,690 | ₩166,784 | ₩165,210 | ₩165,370 | -0.19% | 116만 |
|---|
| 2026.07.10 | ₩164,769 | ₩165,637 | ₩164,404 | ₩165,343 | +0.35% | 107.9만 |
|---|
| 2026.07.09 | ₩163,876 | ₩164,850 | ₩163,502 | ₩164,369 | +0.30% | 101.6만 |
|---|
| 2026.07.08 | ₩164,009 | ₩164,116 | ₩162,288 | ₩163,262 | -0.46% | 108.2만 |
|---|
| 2026.07.07 | ₩165,370 | ₩165,637 | ₩164,049 | ₩164,276 | -0.66% | 101.8만 |
|---|
| 2026.07.06 | ₩165,210 | ₩166,317 | ₩165,010 | ₩165,170 | -0.02% | 102.6만 |
|---|
| 2026.07.02 | ₩166,677 | ₩167,264 | ₩163,529 | ₩164,756 | -1.15% | 145.6만 |
|---|
| 2026.07.01 | ₩166,264 | ₩167,664 | ₩165,770 | ₩165,877 | -0.23% | 160.2만 |
|---|
| 2026.06.30 | ₩166,290 | ₩166,810 | ₩165,590 | ₩166,424 | +0.08% | 134.3만 |
|---|
| 2026.06.29 | ₩166,430 | ₩166,744 | ₩164,970 | ₩166,277 | -0.09% | 150.6만 |
|---|
| 2026.06.26 | ₩165,156 | ₩166,997 | ₩164,930 | ₩166,664 | +0.91% | 160.9만 |
|---|
| 2026.06.25 | ₩164,890 | ₩166,677 | ₩164,729 | ₩165,623 | +0.44% | 139만 |
|---|
| 2026.06.24 | ₩163,249 | ₩165,023 | ₩162,975 | ₩164,303 | +0.65% | 94.4만 |
|---|
| 2026.06.23 | ₩162,062 | ₩163,982 | ₩161,728 | ₩163,249 | +0.73% | 107.8만 |
|---|
| 2026.06.22 | ₩163,009 | ₩163,809 | ₩162,955 | ₩163,249 | +0.15% | 137.1만 |
|---|
| 2026.06.18 | ₩162,555 | ₩162,882 | ₩161,481 | ₩162,742 | +0.11% | 121.2만 |
|---|
| 2026.06.17 | ₩163,182 | ₩164,103 | ₩160,590 | ₩161,114 | -1.27% | 245.9만 |
|---|
| 2026.06.16 | ₩164,583 | ₩165,650 | ₩162,902 | ₩163,289 | -0.79% | 149.1만 |
|---|
| 2026.06.15 | ₩166,690 | ₩167,011 | ₩164,056 | ₩164,316 | -1.42% | 123만 |
|---|
| 2026.06.12 | ₩164,823 | ₩166,877 | ₩164,689 | ₩165,917 | +0.66% | 132.7만 |
|---|
| 2026.06.11 | ₩162,582 | ₩164,436 | ₩161,968 | ₩164,343 | +1.08% | 190.7만 |
|---|
| 2026.06.10 | ₩161,608 | ₩163,542 | ₩161,088 | ₩161,221 | -0.24% | 156.5만 |
|---|
| 2026.06.09 | ₩161,515 | ₩163,582 | ₩159,114 | ₩161,461 | -0.03% | 204.2만 |
|---|
| 2026.06.08 | ₩161,008 | ₩162,154 | ₩160,768 | ₩161,288 | +0.17% | 105.8만 |
|---|
| 2026.06.05 | ₩161,608 | ₩161,955 | ₩159,180 | ₩159,674 | -1.20% | 99.2만 |
|---|
| 2026.06.04 | ₩160,494 | ₩162,260 | ₩160,247 | ₩162,008 | +0.94% | 93.5만 |
|---|
| 2026.06.03 | ₩161,154 | ₩161,154 | ₩160,021 | ₩160,061 | -0.68% | 151.9만 |
|---|
| 2026.06.02 | ₩160,154 | ₩162,208 | ₩160,074 | ₩161,635 | +0.92% | 134.5만 |
|---|
| 2026.06.01 | ₩159,887 | ₩160,314 | ₩158,873 | ₩160,167 | +0.18% | 142.5만 |
|---|
| 2026.05.29 | ₩160,874 | ₩161,088 | ₩159,927 | ₩160,141 | -0.46% | 117만 |
|---|
| 2026.05.28 | ₩161,074 | ₩161,715 | ₩160,234 | ₩161,528 | +0.28% | 129.9만 |
|---|
| 2026.05.27 | ₩161,922 | ₩162,835 | ₩161,221 | ₩161,435 | -0.30% | 120.3만 |
|---|
| 2026.05.26 | ₩160,994 | ₩162,434 | ₩160,722 | ₩161,875 | +0.55% | 146.8만 |
|---|
| 2026.05.22 | ₩159,634 | ₩160,287 | ₩158,987 | ₩160,114 | +0.30% | 95.9만 |
|---|
| 2026.05.21 | ₩158,633 | ₩159,562 | ₩157,139 | ₩159,060 | +0.27% | 125.7만 |
|---|
| 2026.05.20 | ₩156,939 | ₩159,220 | ₩156,259 | ₩159,087 | +1.37% | 93.8만 |
|---|
| 2026.05.19 | ₩157,673 | ₩157,673 | ₩155,639 | ₩156,312 | -0.86% | 119.5만 |
|---|
| 2026.05.18 | ₩156,873 | ₩158,687 | ₩156,542 | ₩157,966 | +0.70% | 101.1만 |
|---|
| 2026.05.15 | ₩157,740 | ₩157,740 | ₩156,112 | ₩156,406 | -0.85% | 112.7만 |
|---|
| 2026.05.14 | ₩158,213 | ₩159,200 | ₩157,833 | ₩158,433 | +0.14% | 125.3만 |
|---|
| 2026.05.13 | ₩157,740 | ₩157,740 | ₩156,332 | ₩157,153 | -0.37% | 116.2만 |
|---|
| 2026.05.12 | ₩158,807 | ₩158,807 | ₩156,072 | ₩157,806 | -0.63% | 119.2만 |
|---|
| 2026.05.11 | ₩160,407 | ₩160,994 | ₩158,593 | ₩158,713 | -1.06% | 120.3만 |
|---|
| 2026.05.08 | ₩159,554 | ₩160,261 | ₩158,900 | ₩159,861 | +0.19% | 116.6만 |
|---|
| 2026.05.07 | ₩160,634 | ₩160,896 | ₩158,807 | ₩158,980 | -1.03% | 107만 |
|---|
| 2026.05.06 | ₩160,154 | ₩161,561 | ₩160,154 | ₩160,594 | +0.27% | 149.3만 |
|---|
| 2026.05.05 | ₩158,460 | ₩160,861 | ₩158,460 | ₩160,287 | +1.15% | 117.7만 |
|---|
| 2026.05.04 | ₩159,474 | ₩159,847 | ₩157,353 | ₩158,153 | -0.83% | 135.4만 |
|---|
| 2026.05.01 | ₩160,301 | ₩160,494 | ₩159,227 | ₩160,021 | -0.17% | 113.5만 |
|---|
| 2026.04.30 | ₩157,860 | ₩160,514 | ₩157,526 | ₩160,261 | +1.52% | 153.6만 |
|---|
| 2026.04.29 | ₩159,474 | ₩159,674 | ₩157,419 | ₩158,206 | -0.79% | 112.7만 |
|---|
| 2026.04.28 | ₩160,047 | ₩160,688 | ₩158,687 | ₩159,327 | -0.45% | 104.2만 |
|---|
| 2026.04.27 | ₩159,140 | ₩160,461 | ₩159,074 | ₩159,554 | +0.26% | 93.9만 |
|---|
| 2026.04.24 | ₩158,700 | ₩159,087 | ₩157,686 | ₩158,687 | -0.01% | 104.6만 |
|---|
| 2026.04.23 | ₩157,700 | ₩159,194 | ₩157,266 | ₩158,593 | +0.57% | 109.1만 |
|---|
| 2026.04.22 | ₩158,407 | ₩158,433 | ₩157,059 | ₩157,633 | -0.49% | 116.5만 |
|---|
| 2026.04.21 | ₩158,073 | ₩159,167 | ₩156,766 | ₩157,113 | -0.61% | 122.9만 |
|---|
| 2026.04.20 | ₩156,459 | ₩157,993 | ₩156,232 | ₩157,686 | +0.78% | 93.5만 |
|---|
| 2026.04.17 | ₩154,965 | ₩158,166 | ₩154,965 | ₩156,766 | +1.16% | 124.3만 |
|---|
| 2026.04.16 | ₩153,631 | ₩154,611 | ₩153,271 | ₩154,351 | +0.47% | 99만 |
|---|
| 2026.04.15 | ₩153,924 | ₩153,991 | ₩152,784 | ₩153,578 | -0.23% | 87.5만 |
|---|
| 2026.04.14 | ₩154,738 | ₩154,878 | ₩153,404 | ₩154,018 | -0.47% | 99.3만 |
|---|
| 2026.04.13 | ₩152,684 | ₩154,658 | ₩152,497 | ₩154,551 | +1.22% | 89.2만 |
|---|
| 2026.04.10 | ₩154,071 | ₩154,091 | ₩152,779 | ₩153,044 | -0.67% | 89.7만 |
|---|
| 2026.04.09 | ₩152,671 | ₩154,538 | ₩152,648 | ₩154,018 | +0.88% | 107.6만 |
|---|
| 2026.04.08 | ₩152,164 | ₩153,351 | ₩151,910 | ₩153,057 | +0.59% | 124.5만 |
|---|
| 2026.04.07 | ₩149,336 | ₩150,403 | ₩148,775 | ₩149,963 | +0.42% | 93.4만 |
|---|
| 2026.04.06 | ₩148,429 | ₩149,649 | ₩147,708 | ₩149,616 | +0.80% | 106.3만 |
|---|
| 2026.04.02 | ₩146,388 | ₩149,016 | ₩146,001 | ₩148,629 | +1.53% | 123.1만 |
|---|
| 2026.04.01 | ₩147,642 | ₩148,882 | ₩147,455 | ₩147,628 | -0.01% | 238.4만 |
|---|
| 2026.03.31 | ₩146,134 | ₩148,522 | ₩145,561 | ₩147,361 | +0.84% | 117.2만 |
|---|
| 2026.03.30 | ₩147,095 | ₩147,095 | ₩144,040 | ₩144,427 | -1.81% | 98.9만 |
|---|
| 2026.03.27 | ₩146,601 | ₩147,375 | ₩145,274 | ₩145,707 | -0.61% | 132.9만 |
|---|
| 2026.03.26 | ₩146,641 | ₩148,669 | ₩146,641 | ₩147,188 | +0.37% | 117.4만 |
|---|
| 2026.03.25 | ₩147,575 | ₩148,122 | ₩146,068 | ₩147,708 | +0.09% | 103.7만 |
|---|
| 2026.03.24 | ₩143,626 | ₩147,468 | ₩143,293 | ₩146,628 | +2.09% | 122.1만 |
|---|
| 2026.03.23 | ₩143,533 | ₩146,294 | ₩143,413 | ₩144,347 | +0.57% | 114만 |
|---|
| 2026.03.20 | ₩143,213 | ₩143,573 | ₩140,545 | ₩141,505 | -1.19% | 146.1만 |
|---|
| 2026.03.19 | ₩140,878 | ₩144,477 | ₩140,798 | ₩143,306 | +1.72% | 152.7만 |
|---|
| 2026.03.18 | ₩143,133 | ₩143,600 | ₩141,999 | ₩142,066 | -0.75% | 107만 |
|---|
| 2026.03.17 | ₩143,740 | ₩144,867 | ₩143,193 | ₩143,640 | -0.07% | 107.1만 |
|---|
| 2026.03.16 | ₩142,919 | ₩143,840 | ₩142,546 | ₩142,546 | -0.26% | 101.7만 |
|---|
| 2026.03.13 | ₩142,599 | ₩143,213 | ₩141,065 | ₩141,786 | -0.57% | 138.6만 |
|---|
| 2026.03.12 | ₩142,533 | ₩143,226 | ₩141,599 | ₩142,079 | -0.32% | 112.5만 |
|---|
| 2026.03.11 | ₩143,947 | ₩144,854 | ₩142,853 | ₩144,053 | +0.07% | 107.1만 |
|---|
| 2026.03.10 | ₩144,467 | ₩146,921 | ₩144,107 | ₩144,440 | -0.02% | 114.5만 |
|---|
| 2026.03.09 | ₩143,426 | ₩145,734 | ₩140,692 | ₩145,387 | +1.37% | 153.4만 |
|---|
| 2026.03.06 | ₩146,094 | ₩146,094 | ₩143,973 | ₩144,934 | -0.79% | 127.1만 |
|---|
| 2026.03.05 | ₩149,856 | ₩150,136 | ₩146,975 | ₩148,148 | -1.14% | 113.7만 |
|---|
| 2026.03.04 | ₩150,403 | ₩151,563 | ₩149,136 | ₩150,776 | +0.25% | 90.8만 |
|---|
| 2026.03.03 | ₩148,695 | ₩150,483 | ₩146,481 | ₩149,856 | +0.78% | 131.3만 |
|---|
| 2026.03.02 | ₩149,709 | ₩151,884 | ₩148,682 | ₩151,590 | +1.26% | 102.5만 |
|---|
| 2026.02.27 | ₩151,377 | ₩151,577 | ₩149,649 | ₩150,710 | -0.44% | 97.3만 |
|---|
| 2026.02.26 | ₩152,444 | ₩153,538 | ₩151,503 | ₩152,857 | +0.27% | 100만 |
|---|
| 2026.02.25 | ₩152,737 | ₩152,737 | ₩150,523 | ₩152,350 | -0.25% | 101.2만 |
|---|
| 2026.02.24 | ₩150,616 | ₩152,404 | ₩150,376 | ₩151,924 | +0.87% | 82.3만 |
|---|
| 2026.02.23 | ₩153,538 | ₩153,751 | ₩149,496 | ₩150,536 | -1.95% | 104.5만 |
|---|
| 2026.02.20 | ₩152,657 | ₩154,838 | ₩151,990 | ₩154,125 | +0.96% | 96.3만 |
|---|
| 2026.02.19 | ₩153,191 | ₩153,391 | ₩152,190 | ₩153,378 | +0.12% | 105.3만 |
|---|
| 2026.02.18 | ₩153,404 | ₩154,905 | ₩152,657 | ₩153,644 | +0.16% | 125.2만 |
|---|
| 2026.02.17 | ₩153,298 | ₩154,258 | ₩151,056 | ₩152,951 | -0.23% | 143만 |
|---|
| 2026.02.13 | ₩151,643 | ₩153,847 | ₩150,496 | ₩153,271 | +1.07% | 106.2만 |
|---|
| 2026.02.12 | ₩154,778 | ₩155,485 | ₩149,589 | ₩151,257 | -2.28% | 135.3만 |
|---|
| 2026.02.11 | ₩153,991 | ₩155,245 | ₩152,591 | ₩153,751 | -0.16% | 99.2만 |
|---|
| 2026.02.10 | ₩153,698 | ₩153,771 | ₩152,568 | ₩152,724 | -0.63% | 114.8만 |
|---|
| 2026.02.09 | ₩153,604 | ₩154,378 | ₩152,577 | ₩153,684 | +0.05% | 103.3만 |
|---|
| 2026.02.06 | ₩150,843 | ₩154,011 | ₩150,463 | ₩153,658 | +1.87% | 163.5만 |
|---|
| 2026.02.05 | ₩150,163 | ₩151,350 | ₩148,735 | ₩149,349 | -0.54% | 117.2만 |
|---|
| 2026.02.04 | ₩150,229 | ₩151,924 | ₩149,669 | ₩150,936 | +0.47% | 124.8만 |
|---|
| 2026.02.03 | ₩147,895 | ₩150,163 | ₩147,401 | ₩149,162 | +0.86% | 134.1만 |
|---|
| 2026.02.02 | ₩145,040 | ₩148,389 | ₩144,668 | ₩147,722 | +1.85% | 96만 |
|---|
| 2026.01.30 | ₩145,361 | ₩146,201 | ₩144,293 | ₩145,761 | +0.28% | 76.2만 |
|---|
| 2026.01.29 | ₩145,521 | ₩146,634 | ₩144,187 | ₩146,401 | +0.61% | 106.8만 |
|---|
| 2026.01.28 | ₩145,494 | ₩145,961 | ₩144,080 | ₩144,453 | -0.72% | 81.2만 |
|---|
| 2026.01.27 | ₩144,800 | ₩145,214 | ₩144,233 | ₩145,107 | +0.21% | 82.9만 |
|---|
| 2026.01.26 | ₩145,040 | ₩145,454 | ₩143,907 | ₩144,720 | -0.22% | 193.5만 |
|---|
| 2026.01.23 | ₩147,081 | ₩147,135 | ₩144,507 | ₩144,720 | -1.61% | 90.3만 |
|---|
| 2026.01.22 | ₩147,588 | ₩148,255 | ₩146,721 | ₩147,081 | -0.34% | 77.1만 |
|---|
| 2026.01.21 | ₩143,853 | ₩147,321 | ₩143,853 | ₩146,868 | +2.10% | 99.4만 |
|---|
| 2026.01.20 | ₩142,786 | ₩143,786 | ₩142,066 | ₩142,559 | -0.16% | 101만 |
|---|
| 2026.01.16 | ₩145,374 | ₩145,430 | ₩144,476 | ₩144,747 | -0.43% | 84.2만 |
|---|
| 2026.01.15 | ₩143,786 | ₩145,731 | ₩143,480 | ₩145,267 | +1.03% | 86.7만 |
|---|
| 2026.01.14 | ₩142,893 | ₩143,940 | ₩142,633 | ₩143,506 | +0.43% | 127.4만 |
|---|
| 2026.01.13 | ₩143,119 | ₩143,718 | ₩142,506 | ₩142,786 | -0.23% | 109만 |
|---|
| 2026.01.12 | ₩142,079 | ₩142,907 | ₩141,239 | ₩142,546 | +0.33% | 84.8만 |
|---|
| 2026.01.09 | ₩143,466 | ₩144,067 | ₩141,799 | ₩143,173 | -0.20% | 101.8만 |
|---|
| 2026.01.08 | ₩140,158 | ₩143,413 | ₩139,698 | ₩142,933 | +1.98% | 101.6만 |
|---|
| 2026.01.07 | ₩141,759 | ₩141,932 | ₩139,910 | ₩140,292 | -1.04% | 89.9만 |
|---|
| 2026.01.06 | ₩139,531 | ₩141,599 | ₩139,064 | ₩141,599 | +1.48% | 127.3만 |
|---|
| 2026.01.05 | ₩138,237 | ₩140,585 | ₩137,988 | ₩139,611 | +0.99% | 158.5만 |
|---|
| 2026.01.02 | ₩136,583 | ₩137,944 | ₩135,529 | ₩137,557 | +0.71% | 95.5만 |
|---|
| 2025.12.31 | ₩137,277 | ₩137,277 | ₩135,970 | ₩136,036 | -0.90% | 74.9만 |
|---|
| 2025.12.30 | ₩137,850 | ₩137,864 | ₩137,197 | ₩137,277 | -0.42% | 74.1만 |
|---|
| 2025.12.29 | ₩138,050 | ₩138,455 | ₩137,450 | ₩137,650 | -0.29% | 93.7만 |
|---|
| 2025.12.26 | ₩138,584 | ₩138,584 | ₩137,690 | ₩138,317 | -0.19% | 66.4만 |
|---|
| 2025.12.24 | ₩138,237 | ₩138,704 | ₩137,924 | ₩138,491 | +0.18% | 44.9만 |
|---|
| 2025.12.23 | ₩138,784 | ₩139,091 | ₩138,149 | ₩138,371 | -0.30% | 73만 |
|---|
| 2025.12.22 | ₩138,998 | ₩139,917 | ₩138,744 | ₩139,038 | +0.03% | 73.5만 |
|---|
| 2025.12.19 | ₩138,664 | ₩139,022 | ₩138,077 | ₩138,437 | -0.16% | 72.2만 |
|---|
| 2025.12.18 | ₩139,131 | ₩139,705 | ₩138,224 | ₩138,437 | -0.50% | 83.5만 |
|---|
| 2025.12.17 | ₩138,437 | ₩139,630 | ₩137,770 | ₩138,117 | -0.23% | 66.7만 |
|---|
| 2025.12.16 | ₩139,264 | ₩139,589 | ₩137,624 | ₩138,104 | -0.83% | 83.9만 |
|---|
| 2025.12.15 | ₩141,105 | ₩141,167 | ₩139,598 | ₩140,118 | -0.70% | 77.4만 |
|---|
| 2025.12.12 | ₩142,066 | ₩142,372 | ₩139,958 | ₩140,211 | -1.31% | 67만 |
|---|
| 2025.12.11 | ₩140,158 | ₩141,879 | ₩140,151 | ₩141,732 | +1.12% | 110.5만 |
|---|
| 2025.12.10 | ₩137,237 | ₩141,199 | ₩137,237 | ₩140,492 | +2.37% | 87.2만 |
|---|
| 2025.12.09 | ₩136,303 | ₩137,864 | ₩136,303 | ₩137,223 | +0.68% | 52.7만 |
|---|
| 2025.12.08 | ₩137,664 | ₩137,704 | ₩136,611 | ₩136,677 | -0.72% | 66만 |
|---|
| 2025.12.05 | ₩137,450 | ₩138,424 | ₩137,157 | ₩137,263 | -0.14% | 65.9만 |
|---|
| 2025.12.04 | ₩137,277 | ₩137,960 | ₩136,643 | ₩137,343 | +0.05% | 79.4만 |
|---|
| 2025.12.03 | ₩135,129 | ₩137,617 | ₩135,129 | ₩137,384 | +1.67% | 64.4만 |
|---|
| 2025.12.02 | ₩135,423 | ₩135,423 | ₩134,243 | ₩134,796 | -0.46% | 77.9만 |
|---|
| 2025.12.01 | ₩133,642 | ₩135,596 | ₩133,608 | ₩134,889 | +0.93% | 73.4만 |
|---|
| 2025.11.28 | ₩134,916 | ₩135,142 | ₩134,435 | ₩134,902 | -0.01% | 32.8만 |
|---|
| 2025.11.26 | ₩133,595 | ₩135,756 | ₩133,542 | ₩134,636 | +0.78% | 79만 |
|---|
| 2025.11.25 | ₩130,700 | ₩134,022 | ₩130,700 | ₩133,648 | +2.26% | 74.9만 |
|---|
| 2025.11.24 | ₩129,113 | ₩130,570 | ₩128,406 | ₩130,167 | +0.82% | 73.7만 |
|---|
| 2025.11.21 | ₩125,751 | ₩129,953 | ₩125,751 | ₩129,166 | +2.72% | 86.9만 |
|---|
| 2025.11.20 | ₩128,726 | ₩129,687 | ₩125,218 | ₩125,298 | -2.66% | 84.7만 |
|---|
| 2025.11.19 | ₩127,459 | ₩128,259 | ₩126,576 | ₩127,245 | -0.17% | 82.2만 |
|---|
| 2025.11.18 | ₩126,085 | ₩128,126 | ₩125,968 | ₩127,566 | +1.17% | 124.7만 |
|---|
| 2025.11.17 | ₩129,833 | ₩130,060 | ₩126,525 | ₩126,912 | -2.25% | 77.4만 |
|---|
| 2025.11.14 | ₩129,140 | ₩130,512 | ₩128,726 | ₩130,180 | +0.81% | 103만 |
|---|
| 2025.11.13 | ₩131,968 | ₩132,795 | ₩129,833 | ₩130,340 | -1.23% | 86.3만 |
|---|
| 2025.11.12 | ₩132,261 | ₩133,382 | ₩132,128 | ₩132,395 | +0.10% | 67.3만 |
|---|
| 2025.11.11 | ₩131,341 | ₩132,579 | ₩131,341 | ₩132,048 | +0.54% | 65.9만 |
|---|
| 2025.11.10 | ₩131,567 | ₩132,053 | ₩130,407 | ₩131,381 | -0.14% | 85.3만 |
|---|
| 2025.11.07 | ₩128,593 | ₩130,540 | ₩128,219 | ₩130,380 | +1.39% | 87.7만 |
|---|
| 2025.11.06 | ₩130,754 | ₩131,114 | ₩129,088 | ₩129,300 | -1.11% | 113.8만 |
|---|
| 2025.11.05 | ₩129,260 | ₩131,338 | ₩128,940 | ₩130,474 | +0.94% | 89만 |
|---|
| 2025.11.04 | ₩129,100 | ₩129,513 | ₩128,433 | ₩128,833 | -0.21% | 106.8만 |
|---|
| 2025.11.03 | ₩130,487 | ₩130,527 | ₩128,940 | ₩130,487 | 0.00% | 109.6만 |
|---|
| 2025.10.31 | ₩130,047 | ₩130,660 | ₩129,126 | ₩130,460 | +0.32% | 87.4만 |
|---|
| 2025.10.30 | ₩130,247 | ₩131,434 | ₩129,807 | ₩129,820 | -0.33% | 97.2만 |
|---|
| 2025.10.29 | ₩132,141 | ₩133,222 | ₩130,073 | ₩131,114 | -0.78% | 98.3만 |
|---|
| 2025.10.28 | ₩132,915 | ₩133,368 | ₩131,768 | ₩132,501 | -0.31% | 124.2만 |
|---|
| 2025.10.27 | ₩134,289 | ₩134,489 | ₩132,859 | ₩133,142 | -0.85% | 83.2만 |
|---|
| 2025.10.24 | ₩133,688 | ₩134,382 | ₩133,275 | ₩133,275 | -0.31% | 69.9만 |
|---|
| 2025.10.23 | ₩131,594 | ₩132,781 | ₩131,185 | ₩132,408 | +0.62% | 69.3만 |
|---|
| 2025.10.22 | ₩131,648 | ₩132,234 | ₩129,807 | ₩130,967 | -0.52% | 91.2만 |
|---|
| 2025.10.21 | ₩131,234 | ₩132,408 | ₩130,847 | ₩131,768 | +0.41% | 70.5만 |
|---|
| 2025.10.20 | ₩130,647 | ₩131,686 | ₩130,500 | ₩131,461 | +0.62% | 53.8만 |
|---|
| 2025.10.17 | ₩129,073 | ₩129,983 | ₩128,833 | ₩129,473 | +0.31% | 76.9만 |
|---|
| 2025.10.16 | ₩132,381 | ₩132,461 | ₩128,980 | ₩129,513 | -2.17% | 147.2만 |
|---|
| 2025.10.15 | ₩132,955 | ₩134,015 | ₩131,181 | ₩132,315 | -0.48% | 86만 |
|---|
| 2025.10.14 | ₩128,433 | ₩132,791 | ₩128,273 | ₩132,274 | +2.99% | 81.2만 |
|---|
| 2025.10.13 | ₩128,873 | ₩130,220 | ₩128,613 | ₩130,113 | +0.96% | 75.4만 |
|---|
| 2025.10.10 | ₩131,701 | ₩132,141 | ₩126,805 | ₩126,979 | -3.59% | 94.8만 |
|---|