시장 데이터를 불러오는 중
전체 종목
Avantis Emerging Markets ex-China Equity ETF 과거 주가
Avantis Emerging Markets ex-China Equity ETF · AVXC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis Emerging Markets ex-China Equity ETF · AVXC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩110,088 | ₩110,088 | ₩109,409 | ₩109,667 | -0.38% | 2.1만 |
| 2026.10.08 | ₩109,861 | ₩110,101 | ₩108,779 | ₩109,105 | -0.69% | 2.1만 |
| 2026.10.07 | ₩110,782 | ₩111,689 | ₩110,779 | ₩111,321 | +0.49% | 2.1만 |
| 2026.10.06 | ₩113,467 | ₩113,467 | ₩112,731 | ₩112,739 | -0.64% | 1.9만 |
| 2026.10.05 | ₩112,717 | ₩113,465 | ₩112,717 | ₩113,120 | +0.36% | 3.2만 |
| 2026.10.02 | ₩111,382 | ₩112,130 | ₩111,289 | ₩111,878 | +0.44% | 3만 |
| 2026.10.01 | ₩109,767 | ₩109,887 | ₩108,673 | ₩109,754 | -0.01% | 4.1만 |
| 2026.09.30 | ₩110,274 | ₩110,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,680 |
| -0.54% |
| 3.4만 |
| 2026.09.29 | ₩110,368 | ₩110,969 | ₩110,198 | ₩110,806 | +0.40% | 3만 |
|---|
| 2026.09.28 | ₩110,328 | ₩110,541 | ₩109,387 | ₩110,181 | -0.13% | 6.2만 |
|---|
| 2026.09.25 | ₩111,129 | ₩111,823 | ₩111,009 | ₩111,696 | +0.51% | 10.8만 |
|---|
| 2026.09.24 | ₩110,742 | ₩110,808 | ₩109,954 | ₩110,369 | -0.34% | 7.1만 |
|---|
| 2026.09.23 | ₩112,050 | ₩112,050 | ₩110,688 | ₩110,880 | -1.04% | 4.2만 |
|---|
| 2026.09.22 | ₩112,063 | ₩113,385 | ₩112,063 | ₩113,215 | +1.03% | 5.6만 |
|---|
| 2026.09.21 | ₩111,716 | ₩112,811 | ₩111,623 | ₩112,633 | +0.82% | 5.8만 |
|---|
| 2026.09.18 | ₩109,954 | ₩110,274 | ₩109,407 | ₩110,137 | +0.17% | 3.3만 |
|---|
| 2026.09.17 | ₩110,114 | ₩110,467 | ₩109,887 | ₩110,336 | +0.20% | 3.3만 |
|---|
| 2026.09.16 | ₩109,287 | ₩109,580 | ₩107,571 | ₩108,148 | -1.04% | 4.1만 |
|---|
| 2026.09.15 | ₩108,940 | ₩108,940 | ₩107,952 | ₩108,203 | -0.68% | 4.5만 |
|---|
| 2026.09.14 | ₩108,819 | ₩109,767 | ₩108,633 | ₩109,153 | +0.31% | 3.7만 |
|---|
| 2026.09.11 | ₩112,063 | ₩112,290 | ₩111,783 | ₩112,138 | +0.07% | 5.7만 |
|---|
| 2026.09.10 | ₩110,915 | ₩111,208 | ₩110,377 | ₩110,535 | -0.34% | 3.3만 |
|---|
| 2026.09.09 | ₩112,757 | ₩113,238 | ₩112,370 | ₩112,568 | -0.17% | 11.4만 |
|---|
| 2026.09.08 | ₩112,964 | ₩113,231 | ₩112,661 | ₩112,661 | -0.27% | 4.2만 |
|---|
| 2026.09.04 | ₩111,182 | ₩112,904 | ₩111,182 | ₩112,839 | +1.49% | 10.1만 |
|---|
| 2026.09.03 | ₩110,395 | ₩111,169 | ₩109,974 | ₩111,054 | +0.60% | 12.2만 |
|---|
| 2026.09.02 | ₩109,794 | ₩110,475 | ₩109,567 | ₩110,475 | +0.62% | 6만 |
|---|
| 2026.09.01 | ₩109,714 | ₩110,341 | ₩109,207 | ₩109,453 | -0.24% | 2.5만 |
|---|
| 2026.08.31 | ₩110,101 | ₩110,288 | ₩109,500 | ₩109,807 | -0.27% | 2.5만 |
|---|
| 2026.08.28 | ₩110,421 | ₩110,982 | ₩109,647 | ₩109,817 | -0.55% | 2.6만 |
|---|
| 2026.08.27 | ₩110,194 | ₩110,361 | ₩109,647 | ₩110,351 | +0.14% | 1.6만 |
|---|
| 2026.08.26 | ₩109,874 | ₩109,934 | ₩109,540 | ₩109,672 | -0.18% | 1.9만 |
|---|
| 2026.08.25 | ₩109,140 | ₩109,847 | ₩108,940 | ₩109,787 | +0.59% | 3.5만 |
|---|
| 2026.08.24 | ₩107,411 | ₩107,885 | ₩107,391 | ₩107,626 | +0.20% | 1.6만 |
|---|
| 2026.08.21 | ₩109,056 | ₩109,287 | ₩108,813 | ₩108,917 | -0.13% | 3.7만 |
|---|
| 2026.08.20 | ₩108,125 | ₩108,579 | ₩107,896 | ₩108,123 | -0.00% | 1.1만 |
|---|
| 2026.08.19 | ₩108,539 | ₩108,606 | ₩107,364 | ₩107,623 | -0.84% | 2.8만 |
|---|
| 2026.08.18 | ₩107,671 | ₩107,725 | ₩106,283 | ₩106,515 | -1.07% | 10.5만 |
|---|
| 2026.08.17 | ₩109,807 | ₩111,035 | ₩109,807 | ₩110,072 | +0.24% | 3.4만 |
|---|
| 2026.08.14 | ₩109,420 | ₩109,620 | ₩108,699 | ₩109,008 | -0.38% | 2.6만 |
|---|
| 2026.08.13 | ₩108,472 | ₩109,687 | ₩108,326 | ₩109,309 | +0.77% | 3.4만 |
|---|
| 2026.08.12 | ₩108,779 | ₩109,033 | ₩108,245 | ₩108,870 | +0.08% | 26.1만 |
|---|
| 2026.08.11 | ₩107,151 | ₩107,164 | ₩106,457 | ₩106,745 | -0.38% | 5.6만 |
|---|
| 2026.08.10 | ₩106,470 | ₩106,684 | ₩106,176 | ₩106,457 | -0.01% | 4.1만 |
|---|
| 2026.08.07 | ₩107,097 | ₩107,231 | ₩105,682 | ₩107,071 | -0.02% | 4만 |
|---|
| 2026.08.06 | ₩105,562 | ₩107,111 | ₩105,562 | ₩106,507 | +0.90% | 2.9만 |
|---|
| 2026.08.05 | ₩107,324 | ₩107,778 | ₩107,004 | ₩107,199 | -0.12% | 3.6만 |
|---|
| 2026.08.04 | ₩106,377 | ₩108,125 | ₩106,203 | ₩107,844 | +1.38% | 2.7만 |
|---|
| 2026.08.03 | ₩103,066 | ₩104,641 | ₩102,505 | ₩104,550 | +1.44% | 5.2만 |
|---|
| 2026.07.31 | ₩105,135 | ₩105,135 | ₩102,332 | ₩103,149 | -1.89% | 3.6만 |
|---|
| 2026.07.30 | ₩100,877 | ₩103,667 | ₩100,877 | ₩103,483 | +2.58% | 3.6만 |
|---|
| 2026.07.29 | ₩99,983 | ₩100,944 | ₩98,167 | ₩98,613 | -1.37% | 2.5만 |
|---|
| 2026.07.28 | ₩100,890 | ₩101,905 | ₩100,143 | ₩101,380 | +0.49% | 2.9만 |
|---|
| 2026.07.27 | ₩104,788 | ₩104,788 | ₩102,607 | ₩103,503 | -1.23% | 2.3만 |
|---|
| 2026.07.24 | ₩104,668 | ₩105,082 | ₩103,687 | ₩103,794 | -0.84% | 4만 |
|---|
| 2026.07.23 | ₩105,829 | ₩106,363 | ₩104,935 | ₩105,681 | -0.14% | 2.4만 |
|---|
| 2026.07.22 | ₩105,602 | ₩106,977 | ₩105,602 | ₩106,752 | +1.09% | 2.8만 |
|---|
| 2026.07.21 | ₩105,564 | ₩106,924 | ₩105,558 | ₩106,764 | +1.14% | 2.8만 |
|---|
| 2026.07.20 | ₩104,163 | ₩104,350 | ₩103,509 | ₩103,509 | -0.63% | 1.1만 |
|---|
| 2026.07.17 | ₩102,412 | ₩105,309 | ₩102,025 | ₩104,162 | +1.71% | 5.5만 |
|---|
| 2026.07.16 | ₩105,055 | ₩105,916 | ₩104,748 | ₩105,143 | +0.08% | 2.1만 |
|---|
| 2026.07.15 | ₩107,885 | ₩107,885 | ₩105,843 | ₩107,175 | -0.66% | 3.8만 |
|---|
| 2026.07.14 | ₩107,898 | ₩108,272 | ₩107,418 | ₩108,117 | +0.20% | 3.7만 |
|---|
| 2026.07.13 | ₩107,912 | ₩108,032 | ₩106,644 | ₩106,826 | -1.01% | 3.1만 |
|---|
| 2026.07.10 | ₩110,154 | ₩110,848 | ₩109,514 | ₩110,668 | +0.47% | 3.3만 |
|---|
| 2026.07.09 | ₩109,994 | ₩110,755 | ₩109,994 | ₩110,377 | +0.35% | 2.6만 |
|---|
| 2026.07.08 | ₩107,218 | ₩109,180 | ₩107,041 | ₩109,102 | +1.76% | 3.1만 |
|---|
| 2026.07.07 | ₩109,313 | ₩109,781 | ₩108,152 | ₩108,738 | -0.53% | 2.3만 |
|---|
| 2026.07.06 | ₩111,516 | ₩112,704 | ₩111,516 | ₩112,464 | +0.85% | 2.6만 |
|---|
| 2026.07.02 | ₩111,236 | ₩111,943 | ₩107,591 | ₩108,762 | -2.22% | 3.4만 |
|---|
| 2026.07.01 | ₩111,329 | ₩111,970 | ₩110,048 | ₩110,145 | -1.06% | 4.1만 |
|---|
| 2026.06.30 | ₩113,678 | ₩114,506 | ₩113,678 | ₩114,330 | +0.57% | 2.9만 |
|---|
| 2026.06.29 | ₩111,222 | ₩112,504 | ₩109,674 | ₩112,322 | +0.99% | 2.5만 |
|---|
| 2026.06.26 | ₩110,848 | ₩112,450 | ₩110,541 | ₩111,816 | +0.87% | 16.3만 |
|---|
| 2026.06.25 | ₩115,000 | ₩115,040 | ₩112,143 | ₩113,048 | -1.70% | 2.4만 |
|---|
| 2026.06.24 | ₩111,729 | ₩112,137 | ₩110,715 | ₩111,649 | -0.07% | 2.1만 |
|---|
| 2026.06.23 | ₩111,623 | ₩112,864 | ₩111,102 | ₩111,317 | -0.27% | 4.5만 |
|---|
| 2026.06.22 | ₩118,497 | ₩118,497 | ₩117,643 | ₩118,006 | -0.41% | 3.6만 |
|---|
| 2026.06.18 | ₩116,161 | ₩117,897 | ₩116,161 | ₩117,664 | +1.29% | 2.3만 |
|---|
| 2026.06.17 | ₩115,354 | ₩115,734 | ₩113,540 | ₩113,540 | -1.57% | 6.6만 |
|---|
| 2026.06.16 | ₩114,800 | ₩114,893 | ₩113,251 | ₩113,294 | -1.31% | 5.2만 |
|---|
| 2026.06.15 | ₩114,559 | ₩115,267 | ₩114,439 | ₩115,035 | +0.41% | 3.9만 |
|---|
| 2026.06.12 | ₩110,648 | ₩111,770 | ₩109,947 | ₩111,289 | +0.58% | 2.8만 |
|---|
| 2026.06.11 | ₩107,671 | ₩110,862 | ₩106,977 | ₩110,648 | +2.76% | 4.5만 |
|---|
| 2026.06.10 | ₩106,644 | ₩108,059 | ₩105,502 | ₩105,502 | -1.07% | 2.7만 |
|---|
| 2026.06.09 | ₩109,654 | ₩110,128 | ₩105,162 | ₩107,402 | -2.05% | 4.5만 |
|---|
| 2026.06.08 | ₩108,259 | ₩108,646 | ₩107,792 | ₩107,922 | -0.31% | 2.4만 |
|---|
| 2026.06.05 | ₩108,859 | ₩109,006 | ₩105,562 | ₩105,949 | -2.67% | 4.7만 |
|---|
| 2026.06.04 | ₩112,142 | ₩113,865 | ₩112,142 | ₩113,601 | +1.30% | 3.1만 |
|---|
| 2026.06.03 | ₩115,187 | ₩115,187 | ₩113,885 | ₩114,092 | -0.95% | 1.9만 |
|---|
| 2026.06.02 | ₩115,093 | ₩115,868 | ₩114,948 | ₩115,759 | +0.58% | 1.7만 |
|---|
| 2026.06.01 | ₩114,199 | ₩115,774 | ₩114,111 | ₩115,227 | +0.90% | 3.8만 |
|---|
| 2026.05.29 | ₩113,491 | ₩113,785 | ₩112,931 | ₩113,269 | -0.20% | 8.3만 |
|---|
| 2026.05.28 | ₩111,503 | ₩113,545 | ₩111,035 | ₩113,366 | +1.67% | 8.7만 |
|---|
| 2026.05.27 | ₩112,851 | ₩113,171 | ₩111,462 | ₩111,996 | -0.76% | 6.6만 |
|---|
| 2026.05.26 | ₩111,075 | ₩112,624 | ₩111,075 | ₩112,604 | +1.38% | 4만 |
|---|
| 2026.05.22 | ₩108,366 | ₩108,392 | ₩107,752 | ₩107,820 | -0.50% | 1.8만 |
|---|
| 2026.05.21 | ₩106,604 | ₩108,406 | ₩106,537 | ₩107,826 | +1.15% | 3.8만 |
|---|
| 2026.05.20 | ₩104,588 | ₩106,417 | ₩104,588 | ₩106,299 | +1.64% | 2.8만 |
|---|
| 2026.05.19 | ₩103,400 | ₩105,082 | ₩102,879 | ₩104,091 | +0.67% | 3.7만 |
|---|
| 2026.05.18 | ₩107,031 | ₩107,031 | ₩104,508 | ₩105,427 | -1.50% | 4.6만 |
|---|
| 2026.05.15 | ₩106,110 | ₩106,617 | ₩105,629 | ₩106,058 | -0.05% | 2.8만 |
|---|
| 2026.05.14 | ₩109,474 | ₩109,794 | ₩109,433 | ₩109,551 | +0.07% | 1.5만 |
|---|
| 2026.05.13 | ₩107,932 | ₩109,073 | ₩107,932 | ₩108,623 | +0.64% | 2.6만 |
|---|
| 2026.05.12 | ₩107,498 | ₩107,838 | ₩105,229 | ₩106,616 | -0.82% | 4만 |
|---|
| 2026.05.11 | ₩110,141 | ₩110,488 | ₩109,941 | ₩110,206 | +0.06% | 1.4만 |
|---|
| 2026.05.08 | ₩109,594 | ₩110,130 | ₩109,488 | ₩110,130 | +0.49% | 4.5만 |
|---|
| 2026.05.07 | ₩109,340 | ₩109,540 | ₩107,631 | ₩107,818 | -1.39% | 4.1만 |
|---|
| 2026.05.06 | ₩108,085 | ₩109,207 | ₩107,645 | ₩109,100 | +0.94% | 32.4만 |
|---|
| 2026.05.05 | ₩105,322 | ₩106,150 | ₩105,322 | ₩105,712 | +0.37% | 2.1만 |
|---|
| 2026.05.04 | ₩104,121 | ₩104,254 | ₩102,786 | ₩103,137 | -0.94% | 2.6만 |
|---|
| 2026.05.01 | ₩102,812 | ₩103,814 | ₩102,788 | ₩103,138 | +0.32% | 2.4만 |
|---|
| 2026.04.30 | ₩102,065 | ₩103,240 | ₩101,531 | ₩103,082 | +1.00% | 2.8만 |
|---|
| 2026.04.29 | ₩101,221 | ₩101,544 | ₩100,743 | ₩100,906 | -0.31% | 2만 |
|---|
| 2026.04.28 | ₩101,611 | ₩101,678 | ₩100,723 | ₩101,474 | -0.14% | 1.3만 |
|---|
| 2026.04.27 | ₩102,853 | ₩102,853 | ₩102,265 | ₩102,447 | -0.39% | 2.5만 |
|---|
| 2026.04.24 | ₩101,618 | ₩102,746 | ₩101,618 | ₩102,449 | +0.82% | 2.4만 |
|---|
| 2026.04.23 | ₩101,397 | ₩101,851 | ₩99,729 | ₩100,633 | -0.75% | 2.2만 |
|---|
| 2026.04.22 | ₩101,985 | ₩102,719 | ₩101,919 | ₩102,655 | +0.66% | 1.6만 |
|---|
| 2026.04.21 | ₩101,825 | ₩101,865 | ₩100,123 | ₩100,160 | -1.63% | 1.9만 |
|---|
| 2026.04.20 | ₩101,164 | ₩101,531 | ₩101,024 | ₩101,307 | +0.14% | 1.3만 |
|---|
| 2026.04.17 | ₩102,172 | ₩102,826 | ₩101,931 | ₩102,072 | -0.10% | 1.6만 |
|---|
| 2026.04.16 | ₩100,049 | ₩100,290 | ₩99,685 | ₩99,942 | -0.11% | 2.3만 |
|---|
| 2026.04.15 | ₩99,375 | ₩99,836 | ₩99,375 | ₩99,706 | +0.33% | 1.9만 |
|---|
| 2026.04.14 | ₩99,262 | ₩99,969 | ₩99,262 | ₩99,820 | +0.56% | 2.3만 |
|---|
| 2026.04.13 | ₩97,059 | ₩98,327 | ₩96,886 | ₩98,253 | +1.23% | 5만 |
|---|
| 2026.04.10 | ₩97,727 | ₩97,994 | ₩97,286 | ₩97,513 | -0.22% | 1.3만 |
|---|
| 2026.04.09 | ₩96,131 | ₩97,126 | ₩95,631 | ₩96,916 | +0.82% | 12.2만 |
|---|
| 2026.04.08 | ₩97,553 | ₩97,553 | ₩96,050 | ₩96,777 | -0.80% | 2.2만 |
|---|
| 2026.04.07 | ₩90,945 | ₩91,531 | ₩90,078 | ₩91,429 | +0.53% | 2만 |
|---|
| 2026.04.06 | ₩90,839 | ₩91,466 | ₩90,839 | ₩91,136 | +0.33% | 3.7만 |
|---|
| 2026.04.02 | ₩89,597 | ₩90,785 | ₩89,597 | ₩90,407 | +0.90% | 2만 |
|---|
| 2026.04.01 | ₩91,106 | ₩91,973 | ₩91,039 | ₩91,332 | +0.25% | 3.4만 |
|---|
| 2026.03.31 | ₩87,608 | ₩90,371 | ₩87,456 | ₩90,279 | +3.05% | 4.1만 |
|---|
| 2026.03.30 | ₩88,316 | ₩88,316 | ₩86,474 | ₩86,983 | -1.51% | 4.2만 |
|---|
| 2026.03.27 | ₩88,356 | ₩88,609 | ₩87,862 | ₩88,118 | -0.27% | 4.3만 |
|---|
| 2026.03.26 | ₩90,184 | ₩90,238 | ₩88,249 | ₩88,310 | -2.08% | 5.8만 |
|---|
| 2026.03.25 | ₩91,519 | ₩91,960 | ₩91,292 | ₩91,554 | +0.04% | 2.2만 |
|---|
| 2026.03.24 | ₩89,864 | ₩90,492 | ₩89,410 | ₩90,032 | +0.19% | 12.5만 |
|---|
| 2026.03.23 | ₩90,398 | ₩92,120 | ₩90,398 | ₩91,534 | +1.26% | 9.2만 |
|---|
| 2026.03.20 | ₩90,825 | ₩90,932 | ₩88,329 | ₩88,700 | -2.34% | 10만 |
|---|
| 2026.03.19 | ₩89,771 | ₩91,953 | ₩89,610 | ₩91,674 | +2.12% | 3.7만 |
|---|
| 2026.03.18 | ₩92,467 | ₩92,734 | ₩91,319 | ₩91,423 | -1.13% | 4.8만 |
|---|
| 2026.03.17 | ₩93,028 | ₩93,228 | ₩92,734 | ₩92,965 | -0.07% | 2.2만 |
|---|
| 2026.03.16 | ₩91,426 | ₩92,414 | ₩91,426 | ₩92,016 | +0.65% | 2.6만 |
|---|
| 2026.03.13 | ₩90,927 | ₩91,453 | ₩89,397 | ₩89,557 | -1.51% | 2.8만 |
|---|
| 2026.03.12 | ₩92,080 | ₩92,080 | ₩90,024 | ₩90,112 | -2.14% | 7.1만 |
|---|
| 2026.03.11 | ₩93,135 | ₩93,642 | ₩92,667 | ₩93,231 | +0.10% | 4.2만 |
|---|
| 2026.03.10 | ₩92,801 | ₩94,643 | ₩92,727 | ₩92,942 | +0.15% | 2.9만 |
|---|
| 2026.03.09 | ₩90,064 | ₩92,880 | ₩89,183 | ₩92,678 | +2.90% | 5.1만 |
|---|
| 2026.03.06 | ₩90,799 | ₩91,945 | ₩90,345 | ₩91,328 | +0.58% | 6.3만 |
|---|
| 2026.03.05 | ₩93,348 | ₩93,775 | ₩91,292 | ₩92,322 | -1.10% | 6.5만 |
|---|
| 2026.03.04 | ₩93,482 | ₩94,937 | ₩92,988 | ₩94,341 | +0.92% | 5.5만 |
|---|
| 2026.03.03 | ₩93,241 | ₩94,243 | ₩91,266 | ₩93,775 | +0.57% | 6.5만 |
|---|
| 2026.03.02 | ₩97,713 | ₩99,101 | ₩97,713 | ₩98,621 | +0.93% | 2.3만 |
|---|
| 2026.02.27 | ₩100,063 | ₩100,690 | ₩100,063 | ₩100,578 | +0.51% | 2.5만 |
|---|
| 2026.02.26 | ₩102,012 | ₩102,012 | ₩99,942 | ₩100,771 | -1.22% | 5.6만 |
|---|
| 2026.02.25 | ₩101,357 | ₩101,384 | ₩100,857 | ₩101,212 | -0.14% | 6.4만 |
|---|
| 2026.02.24 | ₩99,342 | ₩100,530 | ₩99,235 | ₩100,192 | +0.86% | 3.9만 |
|---|
| 2026.02.23 | ₩98,821 | ₩98,825 | ₩98,074 | ₩98,361 | -0.47% | 3.4만 |
|---|
| 2026.02.20 | ₩97,313 | ₩99,248 | ₩97,313 | ₩99,248 | +1.99% | 5.2만 |
|---|
| 2026.02.19 | ₩96,258 | ₩96,725 | ₩96,005 | ₩96,635 | +0.39% | 2.7만 |
|---|
| 2026.02.18 | ₩96,619 | ₩97,473 | ₩96,619 | ₩96,918 | +0.31% | 3만 |
|---|
| 2026.02.17 | ₩96,378 | ₩96,752 | ₩95,592 | ₩96,508 | +0.13% | 2.5만 |
|---|
| 2026.02.13 | ₩96,685 | ₩97,286 | ₩95,698 | ₩96,996 | +0.32% | 5.4만 |
|---|
| 2026.02.12 | ₩98,314 | ₩98,327 | ₩96,485 | ₩96,589 | -1.75% | 13만 |
|---|
| 2026.02.11 | ₩97,146 | ₩97,687 | ₩96,839 | ₩97,565 | +0.43% | 3.5만 |
|---|
| 2026.02.10 | ₩95,991 | ₩96,058 | ₩95,577 | ₩95,740 | -0.26% | 5만 |
|---|
| 2026.02.09 | ₩94,723 | ₩96,045 | ₩94,723 | ₩95,856 | +1.20% | 1.6만 |
|---|
| 2026.02.06 | ₩93,442 | ₩94,710 | ₩93,442 | ₩94,683 | +1.33% | 5.3만 |
|---|
| 2026.02.05 | ₩92,160 | ₩93,014 | ₩92,064 | ₩92,487 | +0.35% | 2.6만 |
|---|
| 2026.02.04 | ₩94,923 | ₩94,923 | ₩92,694 | ₩93,195 | -1.82% | 3.9만 |
|---|
| 2026.02.03 | ₩94,710 | ₩94,710 | ₩93,201 | ₩93,922 | -0.83% | 2.1만 |
|---|
| 2026.02.02 | ₩91,533 | ₩93,281 | ₩91,533 | ₩93,176 | +1.80% | 4만 |
|---|
| 2026.01.30 | ₩93,709 | ₩93,709 | ₩92,454 | ₩92,551 | -1.24% | 1.1만 |
|---|
| 2026.01.29 | ₩94,897 | ₩94,897 | ₩92,921 | ₩94,158 | -0.78% | 6만 |
|---|
| 2026.01.28 | ₩94,656 | ₩94,763 | ₩94,096 | ₩94,712 | +0.06% | 2.3만 |
|---|
| 2026.01.27 | ₩93,722 | ₩94,283 | ₩93,722 | ₩94,283 | +0.60% | 2.6만 |
|---|
| 2026.01.26 | ₩92,360 | ₩92,725 | ₩92,334 | ₩92,501 | +0.15% | 4.1만 |
|---|
| 2026.01.23 | ₩91,126 | ₩92,133 | ₩91,126 | ₩92,043 | +1.01% | 3.4만 |
|---|
| 2026.01.22 | ₩91,025 | ₩91,613 | ₩91,025 | ₩91,315 | +0.32% | 2.5만 |
|---|
| 2026.01.21 | ₩90,345 | ₩90,665 | ₩90,078 | ₩90,438 | +0.10% | 2.3만 |
|---|
| 2026.01.20 | ₩89,504 | ₩89,864 | ₩89,143 | ₩89,262 | -0.27% | 2.1만 |
|---|
| 2026.01.16 | ₩90,091 | ₩90,278 | ₩89,864 | ₩90,075 | -0.02% | 1.5만 |
|---|
| 2026.01.15 | ₩90,171 | ₩90,705 | ₩90,171 | ₩90,231 | +0.07% | 2.1만 |
|---|
| 2026.01.14 | ₩89,223 | ₩89,370 | ₩88,890 | ₩89,311 | +0.10% | 2.3만 |
|---|
| 2026.01.13 | ₩88,890 | ₩88,890 | ₩88,465 | ₩88,565 | -0.36% | 1.4만 |
|---|
| 2026.01.12 | ₩88,302 | ₩89,130 | ₩88,302 | ₩89,067 | +0.87% | 2만 |
|---|
| 2026.01.09 | ₩88,033 | ₩88,276 | ₩87,955 | ₩88,230 | +0.22% | 1.3만 |
|---|
| 2026.01.08 | ₩87,735 | ₩87,768 | ₩87,331 | ₩87,607 | -0.15% | 9.9천 |
|---|
| 2026.01.07 | ₩88,316 | ₩88,356 | ₩88,049 | ₩88,069 | -0.28% | 2만 |
|---|
| 2026.01.06 | ₩88,182 | ₩88,489 | ₩88,151 | ₩88,364 | +0.21% | 1.4만 |
|---|
| 2026.01.05 | ₩87,381 | ₩87,702 | ₩87,222 | ₩87,441 | +0.07% | 2만 |
|---|
| 2026.01.02 | ₩86,474 | ₩86,887 | ₩86,327 | ₩86,841 | +0.42% | 2.4만 |
|---|
| 2025.12.31 | ₩85,259 | ₩85,272 | ₩85,119 | ₩85,127 | -0.16% | 7.5천 |
|---|
| 2025.12.30 | ₩85,099 | ₩85,339 | ₩85,063 | ₩85,089 | -0.01% | 9.6천 |
|---|
| 2025.12.29 | ₩84,912 | ₩84,912 | ₩84,606 | ₩84,784 | -0.15% | 9.7천 |
|---|
| 2025.12.26 | ₩84,404 | ₩84,832 | ₩84,404 | ₩84,737 | +0.39% | 1.6만 |
|---|
| 2025.12.24 | ₩84,351 | ₩84,485 | ₩84,284 | ₩84,430 | +0.09% | 1.7만 |
|---|
| 2025.12.23 | ₩83,921 | ₩84,338 | ₩83,921 | ₩84,296 | +0.45% | 1.6만 |
|---|
| 2025.12.22 | ₩83,590 | ₩83,737 | ₩83,550 | ₩83,669 | +0.09% | 1.5만 |
|---|
| 2025.12.19 | ₩83,243 | ₩83,617 | ₩83,176 | ₩83,383 | +0.17% | 1.5만 |
|---|
| 2025.12.18 | ₩82,322 | ₩82,749 | ₩82,322 | ₩82,347 | +0.03% | 1.1만 |
|---|
| 2025.12.17 | ₩82,335 | ₩82,349 | ₩81,374 | ₩81,445 | -1.08% | 1.4만 |
|---|
| 2025.12.16 | ₩82,122 | ₩82,122 | ₩81,863 | ₩81,983 | -0.17% | 1.5만 |
|---|
| 2025.12.15 | ₩84,511 | ₩84,511 | ₩83,844 | ₩83,889 | -0.74% | 2만 |
|---|
| 2025.12.12 | ₩84,311 | ₩84,311 | ₩83,644 | ₩83,662 | -0.77% | 1.4만 |
|---|
| 2025.12.11 | ₩84,541 | ₩84,832 | ₩84,404 | ₩84,772 | +0.27% | 1.7만 |
|---|
| 2025.12.10 | ₩84,071 | ₩85,012 | ₩83,991 | ₩84,930 | +1.02% | 9.4천 |
|---|
| 2025.12.09 | ₩84,084 | ₩84,271 | ₩84,084 | ₩84,160 | +0.09% | 8.8천 |
|---|
| 2025.12.08 | ₩84,017 | ₩84,017 | ₩83,602 | ₩83,728 | -0.34% | 1.5만 |
|---|
| 2025.12.05 | ₩84,231 | ₩84,725 | ₩83,777 | ₩83,844 | -0.46% | 1.5만 |
|---|
| 2025.12.04 | ₩83,577 | ₩83,830 | ₩83,577 | ₩83,724 | +0.18% | 1.7만 |
|---|
| 2025.12.03 | ₩83,604 | ₩83,830 | ₩83,470 | ₩83,765 | +0.19% | 3.4만 |
|---|
| 2025.12.02 | ₩83,657 | ₩83,673 | ₩83,390 | ₩83,585 | -0.09% | 1.1만 |
|---|
| 2025.12.01 | ₩83,136 | ₩83,417 | ₩83,136 | ₩83,156 | +0.02% | 1만 |
|---|
| 2025.11.28 | ₩83,163 | ₩83,470 | ₩83,163 | ₩83,434 | +0.33% | 4.3천 |
|---|
| 2025.11.26 | ₩82,896 | ₩83,390 | ₩82,816 | ₩83,291 | +0.48% | 1.5만 |
|---|
| 2025.11.25 | ₩81,388 | ₩82,175 | ₩81,388 | ₩82,146 | +0.93% | 1.7만 |
|---|
| 2025.11.24 | ₩81,695 | ₩81,852 | ₩81,568 | ₩81,852 | +0.19% | 1.7만 |
|---|
| 2025.11.21 | ₩80,707 | ₩81,354 | ₩80,333 | ₩81,143 | +0.54% | 23.1만 |
|---|
| 2025.11.20 | ₩83,337 | ₩83,337 | ₩81,281 | ₩81,314 | -2.43% | 2만 |
|---|
| 2025.11.19 | ₩82,549 | ₩82,616 | ₩82,096 | ₩82,310 | -0.29% | 1.8만 |
|---|
| 2025.11.18 | ₩81,922 | ₩82,540 | ₩81,922 | ₩82,305 | +0.47% | 2.2만 |
|---|
| 2025.11.17 | ₩83,310 | ₩83,510 | ₩82,589 | ₩82,811 | -0.60% | 1.3만 |
|---|
| 2025.11.14 | ₩83,377 | ₩83,911 | ₩83,377 | ₩83,692 | +0.38% | 1.3만 |
|---|
| 2025.11.13 | ₩84,072 | ₩84,072 | ₩83,216 | ₩83,295 | -0.92% | 1.1만 |
|---|
| 2025.11.12 | ₩84,231 | ₩84,244 | ₩84,097 | ₩84,163 | -0.08% | 1.2만 |
|---|
| 2025.11.11 | ₩84,057 | ₩84,247 | ₩83,790 | ₩84,148 | +0.11% | 7.1천 |
|---|
| 2025.11.10 | ₩83,790 | ₩84,071 | ₩83,537 | ₩84,053 | +0.31% | 1.4만 |
|---|
| 2025.11.07 | ₩82,175 | ₩82,622 | ₩81,841 | ₩82,622 | +0.54% | 7.6천 |
|---|
| 2025.11.06 | ₩83,023 | ₩83,110 | ₩82,669 | ₩82,792 | -0.28% | 1만 |
|---|
| 2025.11.05 | ₩83,176 | ₩83,976 | ₩83,176 | ₩83,752 | +0.69% | 1.3만 |
|---|
| 2025.11.04 | ₩83,443 | ₩83,539 | ₩82,869 | ₩82,951 | -0.59% | 1.4만 |
|---|
| 2025.11.03 | ₩84,578 | ₩84,818 | ₩84,551 | ₩84,677 | +0.12% | 9.1천 |
|---|
| 2025.10.31 | ₩83,924 | ₩83,951 | ₩83,497 | ₩83,812 | -0.13% | 1.7만 |
|---|
| 2025.10.30 | ₩83,857 | ₩84,111 | ₩83,752 | ₩83,820 | -0.04% | 5.1천 |
|---|
| 2025.10.29 | ₩84,645 | ₩84,802 | ₩84,258 | ₩84,403 | -0.29% | 1.1만 |
|---|
| 2025.10.28 | ₩83,590 | ₩84,024 | ₩83,590 | ₩83,967 | +0.45% | 1만 |
|---|
| 2025.10.27 | ₩83,563 | ₩83,777 | ₩83,390 | ₩83,712 | +0.18% | 9.4천 |
|---|
| 2025.10.24 | ₩83,163 | ₩83,203 | ₩83,100 | ₩83,100 | -0.08% | 1.4만 |
|---|
| 2025.10.23 | ₩82,496 | ₩82,843 | ₩82,469 | ₩82,700 | +0.25% | 2.7만 |
|---|
| 2025.10.22 | ₩82,629 | ₩82,869 | ₩81,988 | ₩82,369 | -0.32% | 1만 |
|---|
| 2025.10.21 | ₩82,004 | ₩82,335 | ₩82,004 | ₩82,052 | +0.06% | 1.5만 |
|---|
| 2025.10.20 | ₩82,696 | ₩83,056 | ₩82,696 | ₩82,895 | +0.24% | 7천 |
|---|
| 2025.10.17 | ₩81,561 | ₩82,015 | ₩81,561 | ₩81,898 | +0.41% | 1.1만 |
|---|
| 2025.10.16 | ₩82,189 | ₩82,576 | ₩81,761 | ₩82,008 | -0.22% | 1.9만 |
|---|
| 2025.10.15 | ₩81,294 | ₩81,575 | ₩81,042 | ₩81,521 | +0.28% | 1만 |
|---|
| 2025.10.14 | ₩80,002 | ₩80,613 | ₩80,002 | ₩80,157 | +0.19% | 9.7천 |
|---|
| 2025.10.13 | ₩80,734 | ₩81,107 | ₩80,613 | ₩81,010 | +0.34% | 8천 |
|---|
| 2025.10.10 | ₩81,147 | ₩81,147 | ₩78,955 | ₩78,955 | -2.70% | 1.7만 |
|---|