시장 데이터를 불러오는 중
전체 종목
AB Disruptors ETF 과거 주가
AB Disruptors ETF · FWD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AB Disruptors ETF · FWD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩178,705 | ₩179,187 | ₩177,479 | ₩179,187 | +0.27% | 12.2만 |
| 2026.10.08 | ₩177,914 | ₩178,651 | ₩175,167 | ₩176,950 | -0.54% | 12만 |
| 2026.10.07 | ₩179,522 | ₩179,951 | ₩178,571 | ₩179,924 | +0.22% | 19.3만 |
| 2026.10.06 | ₩182,618 | ₩183,107 | ₩181,720 | ₩181,908 | -0.39% | 17.9만 |
| 2026.10.05 | ₩179,978 | ₩182,055 | ₩179,978 | ₩181,600 | +0.90% | 13.6만 |
| 2026.10.02 | ₩180,072 | ₩181,291 | ₩179,978 | ₩180,514 | +0.25% | 18.1만 |
| 2026.10.01 | ₩176,883 | ₩178,075 | ₩175,947 | ₩177,566 | +0.39% | 16.2만 |
| 2026.09.30 | ₩177,419 | ₩177,459 | ₩176,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩176,360 |
| -0.60% |
| 12.1만 |
| 2026.09.29 | ₩176,909 | ₩177,231 | ₩175,974 | ₩176,842 | -0.04% | 22.1만 |
|---|
| 2026.09.28 | ₩175,878 | ₩176,668 | ₩174,310 | ₩175,690 | -0.11% | 11.2만 |
|---|
| 2026.09.25 | ₩178,383 | ₩178,745 | ₩177,218 | ₩178,142 | -0.14% | 11.1만 |
|---|
| 2026.09.24 | ₩175,677 | ₩177,834 | ₩175,677 | ₩177,231 | +0.88% | 11.6만 |
|---|
| 2026.09.23 | ₩178,410 | ₩178,410 | ₩176,440 | ₩177,338 | -0.60% | 14.6만 |
|---|
| 2026.09.22 | ₩176,936 | ₩179,295 | ₩176,936 | ₩179,295 | +1.33% | 24.7만 |
|---|
| 2026.09.21 | ₩174,497 | ₩177,633 | ₩173,894 | ₩177,325 | +1.62% | 17.6만 |
|---|
| 2026.09.18 | ₩171,911 | ₩172,608 | ₩170,745 | ₩172,407 | +0.29% | 11.4만 |
|---|
| 2026.09.17 | ₩171,335 | ₩171,858 | ₩170,946 | ₩171,549 | +0.13% | 52.4만 |
|---|
| 2026.09.16 | ₩168,990 | ₩170,469 | ₩167,194 | ₩168,856 | -0.08% | 12.3만 |
|---|
| 2026.09.15 | ₩167,583 | ₩168,240 | ₩166,899 | ₩167,824 | +0.14% | 10.2만 |
|---|
| 2026.09.14 | ₩166,752 | ₩168,615 | ₩166,109 | ₩167,851 | +0.66% | 12.1만 |
|---|
| 2026.09.11 | ₩171,241 | ₩171,737 | ₩170,658 | ₩170,933 | -0.18% | 8만 |
|---|
| 2026.09.10 | ₩169,526 | ₩170,558 | ₩168,896 | ₩169,258 | -0.16% | 11만 |
|---|
| 2026.09.09 | ₩172,581 | ₩173,412 | ₩171,710 | ₩172,528 | -0.03% | 16.5만 |
|---|
| 2026.09.08 | ₩173,358 | ₩174,203 | ₩172,568 | ₩172,997 | -0.21% | 15.6만 |
|---|
| 2026.09.04 | ₩171,348 | ₩172,554 | ₩171,348 | ₩172,487 | +0.66% | 10.8만 |
|---|
| 2026.09.03 | ₩169,338 | ₩171,040 | ₩168,374 | ₩170,705 | +0.81% | 16.2만 |
|---|
| 2026.09.02 | ₩168,642 | ₩169,124 | ₩167,864 | ₩168,869 | +0.14% | 17.6만 |
|---|
| 2026.09.01 | ₩170,236 | ₩170,611 | ₩168,045 | ₩168,816 | -0.83% | 11.9만 |
|---|
| 2026.08.31 | ₩172,072 | ₩172,313 | ₩171,188 | ₩172,246 | +0.10% | 12.6만 |
|---|
| 2026.08.28 | ₩174,511 | ₩174,578 | ₩172,051 | ₩172,394 | -1.21% | 8.3만 |
|---|
| 2026.08.27 | ₩175,127 | ₩175,382 | ₩174,136 | ₩174,953 | -0.10% | 15만 |
|---|
| 2026.08.26 | ₩171,817 | ₩173,586 | ₩171,817 | ₩173,318 | +0.87% | 16.5만 |
|---|
| 2026.08.25 | ₩172,662 | ₩173,131 | ₩171,670 | ₩172,568 | -0.05% | 9.2만 |
|---|
| 2026.08.24 | ₩172,528 | ₩172,528 | ₩169,767 | ₩170,920 | -0.93% | 19.3만 |
|---|
| 2026.08.21 | ₩174,819 | ₩174,859 | ₩173,050 | ₩174,015 | -0.46% | 13.1만 |
|---|
| 2026.08.20 | ₩173,345 | ₩174,524 | ₩172,608 | ₩173,358 | +0.01% | 18.7만 |
|---|
| 2026.08.19 | ₩178,102 | ₩178,102 | ₩173,291 | ₩174,377 | -2.09% | 25.2만 |
|---|
| 2026.08.18 | ₩178,651 | ₩179,181 | ₩175,777 | ₩176,548 | -1.18% | 32.8만 |
|---|
| 2026.08.17 | ₩182,578 | ₩183,784 | ₩182,350 | ₩182,551 | -0.01% | 13.2만 |
|---|
| 2026.08.14 | ₩181,854 | ₩182,564 | ₩180,541 | ₩181,533 | -0.18% | 18만 |
|---|
| 2026.08.13 | ₩181,345 | ₩183,208 | ₩181,238 | ₩182,216 | +0.48% | 10.8만 |
|---|
| 2026.08.12 | ₩181,104 | ₩181,653 | ₩180,166 | ₩181,131 | +0.01% | 18.3만 |
|---|
| 2026.08.11 | ₩177,754 | ₩178,263 | ₩176,373 | ₩177,258 | -0.28% | 13.3만 |
|---|
| 2026.08.10 | ₩177,995 | ₩178,464 | ₩176,668 | ₩176,789 | -0.68% | 23.3만 |
|---|
| 2026.08.07 | ₩177,633 | ₩177,928 | ₩175,040 | ₩177,459 | -0.10% | 44.4만 |
|---|
| 2026.08.06 | ₩173,787 | ₩177,204 | ₩172,856 | ₩175,275 | +0.86% | 38.5만 |
|---|
| 2026.08.05 | ₩177,901 | ₩179,295 | ₩175,703 | ₩175,703 | -1.24% | 36.9만 |
|---|
| 2026.08.04 | ₩174,484 | ₩177,995 | ₩174,283 | ₩177,486 | +1.72% | 29.1만 |
|---|
| 2026.08.03 | ₩167,020 | ₩171,523 | ₩165,948 | ₩171,523 | +2.70% | 33.9만 |
|---|
| 2026.07.31 | ₩170,343 | ₩171,322 | ₩166,176 | ₩167,985 | -1.38% | 64만 |
|---|
| 2026.07.30 | ₩163,241 | ₩166,162 | ₩162,558 | ₩165,988 | +1.68% | 41.9만 |
|---|
| 2026.07.29 | ₩162,370 | ₩163,375 | ₩157,935 | ₩158,591 | -2.33% | 52.6만 |
|---|
| 2026.07.28 | ₩164,367 | ₩164,561 | ₩160,903 | ₩163,817 | -0.33% | 34.3만 |
|---|
| 2026.07.27 | ₩172,541 | ₩172,541 | ₩165,894 | ₩168,615 | -2.28% | 15.2만 |
|---|
| 2026.07.24 | ₩174,122 | ₩174,122 | ₩170,116 | ₩170,705 | -1.96% | 27.4만 |
|---|
| 2026.07.23 | ₩173,734 | ₩176,132 | ₩173,184 | ₩174,953 | +0.70% | 34.4만 |
|---|
| 2026.07.22 | ₩174,859 | ₩177,606 | ₩174,859 | ₩176,239 | +0.79% | 17.6만 |
|---|
| 2026.07.21 | ₩175,060 | ₩177,084 | ₩174,417 | ₩176,735 | +0.96% | 15.4만 |
|---|
| 2026.07.20 | ₩172,675 | ₩173,653 | ₩170,136 | ₩170,518 | -1.25% | 14만 |
|---|
| 2026.07.17 | ₩167,878 | ₩172,863 | ₩166,390 | ₩170,652 | +1.65% | 45.9만 |
|---|
| 2026.07.16 | ₩175,998 | ₩176,775 | ₩172,474 | ₩173,265 | -1.55% | 39.9만 |
|---|
| 2026.07.15 | ₩182,618 | ₩182,819 | ₩175,462 | ₩179,429 | -1.75% | 52.1만 |
|---|
| 2026.07.14 | ₩182,377 | ₩182,457 | ₩180,636 | ₩181,680 | -0.38% | 18.6만 |
|---|
| 2026.07.13 | ₩181,050 | ₩181,177 | ₩177,901 | ₩178,718 | -1.29% | 26.6만 |
|---|
| 2026.07.10 | ₩184,735 | ₩185,794 | ₩182,631 | ₩185,137 | +0.22% | 24.4만 |
|---|
| 2026.07.09 | ₩185,687 | ₩187,161 | ₩184,856 | ₩185,740 | +0.03% | 23.8만 |
|---|
| 2026.07.08 | ₩178,611 | ₩181,673 | ₩177,646 | ₩181,519 | +1.63% | 56.3만 |
|---|
| 2026.07.07 | ₩183,154 | ₩183,154 | ₩178,303 | ₩180,836 | -1.27% | 28.7만 |
|---|
| 2026.07.06 | ₩186,973 | ₩189,452 | ₩186,973 | ₩187,804 | +0.44% | 29.1만 |
|---|
| 2026.07.02 | ₩191,087 | ₩191,676 | ₩182,022 | ₩184,320 | -3.54% | 29.6만 |
|---|
| 2026.07.01 | ₩194,745 | ₩194,852 | ₩191,341 | ₩191,502 | -1.67% | 37.7만 |
|---|
| 2026.06.30 | ₩194,209 | ₩198,886 | ₩194,209 | ₩198,484 | +2.20% | 17.4만 |
|---|
| 2026.06.29 | ₩189,854 | ₩193,452 | ₩186,176 | ₩193,338 | +1.84% | 23.6만 |
|---|
| 2026.06.26 | ₩189,398 | ₩190,484 | ₩187,690 | ₩188,661 | -0.39% | 12.9만 |
|---|
| 2026.06.25 | ₩195,563 | ₩195,563 | ₩189,854 | ₩194,075 | -0.76% | 17.3만 |
|---|
| 2026.06.24 | ₩190,564 | ₩191,449 | ₩187,051 | ₩189,157 | -0.74% | 23.9만 |
|---|
| 2026.06.23 | ₩188,929 | ₩192,145 | ₩188,286 | ₩189,707 | +0.41% | 19.2만 |
|---|
| 2026.06.22 | ₩199,207 | ₩200,425 | ₩198,182 | ₩199,449 | +0.12% | 34.2만 |
|---|
| 2026.06.18 | ₩196,273 | ₩197,720 | ₩195,000 | ₩197,264 | +0.51% | 14.7만 |
|---|
| 2026.06.17 | ₩194,209 | ₩195,750 | ₩190,953 | ₩190,953 | -1.68% | 24.1만 |
|---|
| 2026.06.16 | ₩195,335 | ₩196,648 | ₩191,301 | ₩191,516 | -1.96% | 13만 |
|---|
| 2026.06.15 | ₩194,048 | ₩194,785 | ₩192,856 | ₩194,491 | +0.23% | 19.4만 |
|---|
| 2026.06.12 | ₩186,638 | ₩188,836 | ₩185,472 | ₩188,085 | +0.78% | 13.8만 |
|---|
| 2026.06.11 | ₩180,005 | ₩187,107 | ₩179,656 | ₩186,732 | +3.74% | 17.4만 |
|---|
| 2026.06.10 | ₩180,554 | ₩183,074 | ₩177,070 | ₩177,432 | -1.73% | 30.3만 |
|---|
| 2026.06.09 | ₩187,201 | ₩188,119 | ₩176,367 | ₩182,899 | -2.30% | 31.3만 |
|---|
| 2026.06.08 | ₩185,204 | ₩185,888 | ₩183,154 | ₩184,239 | -0.52% | 26.4만 |
|---|
| 2026.06.05 | ₩189,063 | ₩189,063 | ₩179,764 | ₩180,782 | -4.38% | 78.9만 |
|---|
| 2026.06.04 | ₩191,087 | ₩194,598 | ₩189,834 | ₩193,740 | +1.39% | 44.7만 |
|---|
| 2026.06.03 | ₩196,675 | ₩197,050 | ₩194,067 | ₩196,032 | -0.33% | 20.7만 |
|---|
| 2026.06.02 | ₩193,164 | ₩196,621 | ₩193,164 | ₩196,568 | +1.76% | 50.9만 |
|---|
| 2026.06.01 | ₩189,867 | ₩193,244 | ₩189,633 | ₩192,454 | +1.36% | 14.5만 |
|---|
| 2026.05.29 | ₩190,712 | ₩191,402 | ₩188,675 | ₩190,578 | -0.07% | 13.9만 |
|---|
| 2026.05.28 | ₩188,005 | ₩190,377 | ₩186,363 | ₩189,640 | +0.87% | 19.4만 |
|---|
| 2026.05.27 | ₩189,841 | ₩189,841 | ₩185,814 | ₩187,469 | -1.25% | 12.3만 |
|---|
| 2026.05.26 | ₩187,161 | ₩189,452 | ₩186,604 | ₩189,238 | +1.11% | 26만 |
|---|
| 2026.05.22 | ₩183,368 | ₩184,467 | ₩182,716 | ₩183,382 | +0.01% | 14.2만 |
|---|
| 2026.05.21 | ₩178,343 | ₩182,162 | ₩178,343 | ₩181,680 | +1.87% | 14.8만 |
|---|
| 2026.05.20 | ₩175,998 | ₩179,174 | ₩175,998 | ₩179,174 | +1.80% | 18.7만 |
|---|
| 2026.05.19 | ₩173,077 | ₩175,983 | ₩171,080 | ₩174,457 | +0.80% | 53.5만 |
|---|
| 2026.05.18 | ₩180,058 | ₩180,058 | ₩174,156 | ₩176,347 | -2.06% | 13.4만 |
|---|
| 2026.05.15 | ₩179,080 | ₩179,589 | ₩177,365 | ₩178,236 | -0.47% | 16.6만 |
|---|
| 2026.05.14 | ₩182,256 | ₩183,583 | ₩181,519 | ₩183,208 | +0.52% | 16.7만 |
|---|
| 2026.05.13 | ₩182,430 | ₩183,435 | ₩179,703 | ₩182,926 | +0.27% | 14.4만 |
|---|
| 2026.05.12 | ₩180,487 | ₩180,742 | ₩175,636 | ₩179,556 | -0.52% | 15.2만 |
|---|
| 2026.05.11 | ₩179,750 | ₩183,074 | ₩179,750 | ₩182,591 | +1.58% | 14.8만 |
|---|
| 2026.05.08 | ₩178,718 | ₩180,353 | ₩178,437 | ₩180,179 | +0.82% | 12.6만 |
|---|
| 2026.05.07 | ₩180,152 | ₩180,152 | ₩175,234 | ₩176,079 | -2.26% | 65.7만 |
|---|
| 2026.05.06 | ₩177,593 | ₩179,737 | ₩176,668 | ₩179,710 | +1.19% | 17만 |
|---|
| 2026.05.05 | ₩173,653 | ₩175,234 | ₩173,412 | ₩174,846 | +0.69% | 46.4만 |
|---|
| 2026.05.04 | ₩172,675 | ₩173,023 | ₩170,337 | ₩171,737 | -0.54% | 12.3만 |
|---|
| 2026.05.01 | ₩171,415 | ₩172,554 | ₩170,853 | ₩172,072 | +0.38% | 16.3만 |
|---|
| 2026.04.30 | ₩168,802 | ₩171,724 | ₩167,905 | ₩171,603 | +1.66% | 11.5만 |
|---|
| 2026.04.29 | ₩167,221 | ₩167,221 | ₩165,265 | ₩166,457 | -0.46% | 14.4만 |
|---|
| 2026.04.28 | ₩166,578 | ₩167,543 | ₩164,253 | ₩166,095 | -0.29% | 22.1만 |
|---|
| 2026.04.27 | ₩170,786 | ₩171,013 | ₩168,514 | ₩169,874 | -0.53% | 17.9만 |
|---|
| 2026.04.24 | ₩170,008 | ₩171,402 | ₩168,702 | ₩170,464 | +0.27% | 19.8만 |
|---|
| 2026.04.23 | ₩167,596 | ₩169,539 | ₩165,834 | ₩167,717 | +0.07% | 18.8만 |
|---|
| 2026.04.22 | ₩167,435 | ₩168,132 | ₩166,357 | ₩168,012 | +0.34% | 15.2만 |
|---|
| 2026.04.21 | ₩166,779 | ₩167,355 | ₩164,219 | ₩164,809 | -1.18% | 12.7만 |
|---|
| 2026.04.20 | ₩166,390 | ₩166,430 | ₩165,104 | ₩166,256 | -0.08% | 9.2만 |
|---|
| 2026.04.17 | ₩165,600 | ₩167,221 | ₩165,224 | ₩166,685 | +0.66% | 25.4만 |
|---|
| 2026.04.16 | ₩163,322 | ₩164,219 | ₩162,634 | ₩163,925 | +0.37% | 17.2만 |
|---|
| 2026.04.15 | ₩162,920 | ₩163,054 | ₩161,419 | ₩162,960 | +0.02% | 13.4만 |
|---|
| 2026.04.14 | ₩163,040 | ₩163,884 | ₩161,995 | ₩163,884 | +0.52% | 31.3만 |
|---|
| 2026.04.13 | ₩158,739 | ₩161,553 | ₩158,632 | ₩161,486 | +1.73% | 18.4만 |
|---|
| 2026.04.10 | ₩159,489 | ₩160,065 | ₩158,745 | ₩159,328 | -0.10% | 28.7만 |
|---|
| 2026.04.09 | ₩156,943 | ₩158,859 | ₩156,802 | ₩158,417 | +0.94% | 14.2만 |
|---|
| 2026.04.08 | ₩157,359 | ₩158,213 | ₩155,764 | ₩157,573 | +0.14% | 25만 |
|---|
| 2026.04.07 | ₩148,287 | ₩150,055 | ₩146,679 | ₩149,881 | +1.08% | 13.6만 |
|---|
| 2026.04.06 | ₩148,916 | ₩149,506 | ₩147,958 | ₩149,064 | +0.10% | 18.2만 |
|---|
| 2026.04.02 | ₩144,039 | ₩149,238 | ₩143,907 | ₩148,112 | +2.83% | 23.8만 |
|---|
| 2026.04.01 | ₩146,893 | ₩149,988 | ₩146,893 | ₩148,555 | +1.13% | 17.4만 |
|---|
| 2026.03.31 | ₩140,273 | ₩145,540 | ₩140,273 | ₩145,473 | +3.71% | 26.3만 |
|---|
| 2026.03.30 | ₩143,556 | ₩143,623 | ₩137,888 | ₩138,504 | -3.52% | 21만 |
|---|
| 2026.03.27 | ₩143,208 | ₩143,999 | ₩141,412 | ₩141,801 | -0.98% | 17만 |
|---|
| 2026.03.26 | ₩148,059 | ₩148,059 | ₩143,999 | ₩144,012 | -2.73% | 34만 |
|---|
| 2026.03.25 | ₩150,719 | ₩151,476 | ₩149,613 | ₩150,243 | -0.32% | 17.4만 |
|---|
| 2026.03.24 | ₩146,009 | ₩150,042 | ₩145,995 | ₩148,648 | +1.81% | 27.1만 |
|---|
| 2026.03.23 | ₩147,670 | ₩150,440 | ₩147,000 | ₩148,139 | +0.32% | 180.9만 |
|---|
| 2026.03.20 | ₩149,318 | ₩149,439 | ₩143,623 | ₩144,762 | -3.05% | 17만 |
|---|
| 2026.03.19 | ₩146,638 | ₩150,551 | ₩145,566 | ₩149,747 | +2.12% | 19.5만 |
|---|
| 2026.03.18 | ₩150,297 | ₩151,489 | ₩149,439 | ₩149,466 | -0.55% | 23.1만 |
|---|
| 2026.03.17 | ₩150,417 | ₩150,752 | ₩149,385 | ₩150,390 | -0.02% | 10만 |
|---|
| 2026.03.16 | ₩149,359 | ₩150,813 | ₩149,191 | ₩150,082 | +0.48% | 41.8만 |
|---|
| 2026.03.13 | ₩148,769 | ₩149,828 | ₩146,256 | ₩146,598 | -1.46% | 14.5만 |
|---|
| 2026.03.12 | ₩150,189 | ₩150,189 | ₩147,224 | ₩147,737 | -1.63% | 22만 |
|---|
| 2026.03.11 | ₩151,503 | ₩152,352 | ₩150,940 | ₩151,797 | +0.19% | 14만 |
|---|
| 2026.03.10 | ₩151,007 | ₩153,840 | ₩150,926 | ₩151,355 | +0.23% | 26.4만 |
|---|
| 2026.03.09 | ₩144,441 | ₩151,114 | ₩144,146 | ₩151,114 | +4.62% | 37.9만 |
|---|
| 2026.03.06 | ₩147,389 | ₩149,104 | ₩146,009 | ₩146,317 | -0.73% | 11.3만 |
|---|
| 2026.03.05 | ₩152,119 | ₩153,271 | ₩148,173 | ₩150,658 | -0.96% | 18.7만 |
|---|
| 2026.03.04 | ₩153,084 | ₩155,804 | ₩151,945 | ₩154,290 | +0.79% | 16.6만 |
|---|
| 2026.03.03 | ₩150,926 | ₩152,575 | ₩148,126 | ₩151,851 | +0.61% | 19.3만 |
|---|
| 2026.03.02 | ₩154,317 | ₩158,042 | ₩154,210 | ₩157,787 | +2.25% | 31.4만 |
|---|
| 2026.02.27 | ₩155,684 | ₩157,262 | ₩155,509 | ₩157,104 | +0.91% | 10.5만 |
|---|
| 2026.02.26 | ₩159,663 | ₩159,663 | ₩154,853 | ₩157,519 | -1.34% | 20.5만 |
|---|
| 2026.02.25 | ₩158,806 | ₩159,637 | ₩158,565 | ₩159,248 | +0.28% | 11.6만 |
|---|
| 2026.02.24 | ₩155,523 | ₩157,359 | ₩154,303 | ₩156,983 | +0.94% | 14만 |
|---|
| 2026.02.23 | ₩155,483 | ₩155,885 | ₩153,812 | ₩154,679 | -0.52% | 7.2만 |
|---|
| 2026.02.20 | ₩154,129 | ₩156,983 | ₩154,029 | ₩156,112 | +1.29% | 20.2만 |
|---|
| 2026.02.19 | ₩153,593 | ₩155,000 | ₩152,642 | ₩154,960 | +0.89% | 32만 |
|---|
| 2026.02.18 | ₩153,620 | ₩155,472 | ₩152,896 | ₩154,478 | +0.56% | 13.2만 |
|---|
| 2026.02.17 | ₩151,757 | ₩153,720 | ₩150,109 | ₩153,124 | +0.90% | 18.9만 |
|---|
| 2026.02.13 | ₩152,173 | ₩154,344 | ₩150,471 | ₩153,419 | +0.82% | 39.5만 |
|---|
| 2026.02.12 | ₩155,215 | ₩155,978 | ₩151,154 | ₩151,730 | -2.24% | 24.2만 |
|---|
| 2026.02.11 | ₩154,853 | ₩155,201 | ₩151,543 | ₩154,531 | -0.21% | 26.8만 |
|---|
| 2026.02.10 | ₩153,727 | ₩153,807 | ₩151,796 | ₩152,106 | -1.05% | 17.4만 |
|---|
| 2026.02.09 | ₩150,122 | ₩153,686 | ₩149,948 | ₩152,910 | +1.86% | 16.7만 |
|---|
| 2026.02.06 | ₩147,188 | ₩150,522 | ₩146,987 | ₩150,350 | +2.15% | 13.6만 |
|---|
| 2026.02.05 | ₩144,414 | ₩146,893 | ₩143,355 | ₩144,481 | +0.05% | 27.1만 |
|---|
| 2026.02.04 | ₩151,570 | ₩151,570 | ₩144,119 | ₩146,344 | -3.45% | 44.3만 |
|---|
| 2026.02.03 | ₩153,204 | ₩153,794 | ₩148,803 | ₩151,382 | -1.19% | 18.3만 |
|---|
| 2026.02.02 | ₩149,627 | ₩152,253 | ₩149,627 | ₩151,503 | +1.25% | 13.6만 |
|---|
| 2026.01.30 | ₩154,062 | ₩155,322 | ₩150,350 | ₩151,087 | -1.93% | 16.1만 |
|---|
| 2026.01.29 | ₩156,742 | ₩156,742 | ₩151,350 | ₩154,705 | -1.30% | 11.7만 |
|---|
| 2026.01.28 | ₩156,233 | ₩156,756 | ₩155,322 | ₩156,380 | +0.09% | 16.9만 |
|---|
| 2026.01.27 | ₩153,700 | ₩155,496 | ₩153,700 | ₩155,349 | +1.07% | 6.5만 |
|---|
| 2026.01.26 | ₩152,092 | ₩152,869 | ₩151,395 | ₩152,159 | +0.04% | 5.7만 |
|---|
| 2026.01.23 | ₩152,280 | ₩152,575 | ₩151,248 | ₩152,153 | -0.08% | 8.8만 |
|---|
| 2026.01.22 | ₩154,062 | ₩154,062 | ₩151,784 | ₩152,722 | -0.87% | 10.5만 |
|---|
| 2026.01.21 | ₩151,181 | ₩152,963 | ₩149,734 | ₩152,119 | +0.62% | 14.9만 |
|---|
| 2026.01.20 | ₩149,439 | ₩151,503 | ₩149,305 | ₩149,720 | +0.19% | 9만 |
|---|
| 2026.01.16 | ₩152,977 | ₩153,298 | ₩151,878 | ₩152,481 | -0.32% | 5.3만 |
|---|
| 2026.01.15 | ₩151,918 | ₩152,729 | ₩151,342 | ₩151,650 | -0.18% | 10.1만 |
|---|
| 2026.01.14 | ₩150,779 | ₩150,779 | ₩148,870 | ₩150,163 | -0.41% | 11.8만 |
|---|
| 2026.01.13 | ₩151,302 | ₩151,637 | ₩150,256 | ₩151,168 | -0.09% | 32.8만 |
|---|
| 2026.01.12 | ₩148,943 | ₩151,047 | ₩148,943 | ₩150,766 | +1.22% | 6.8만 |
|---|
| 2026.01.09 | ₩148,220 | ₩149,854 | ₩148,066 | ₩149,828 | +1.08% | 6.9만 |
|---|
| 2026.01.08 | ₩148,950 | ₩148,950 | ₩146,598 | ₩147,000 | -1.31% | 10만 |
|---|
| 2026.01.07 | ₩148,608 | ₩149,238 | ₩148,099 | ₩148,474 | -0.09% | 26.8만 |
|---|
| 2026.01.06 | ₩146,585 | ₩149,265 | ₩146,236 | ₩149,265 | +1.83% | 10.6만 |
|---|
| 2026.01.05 | ₩145,365 | ₩146,203 | ₩144,990 | ₩146,102 | +0.51% | 7.3만 |
|---|
| 2026.01.02 | ₩142,069 | ₩143,355 | ₩141,868 | ₩143,114 | +0.74% | 5.3만 |
|---|
| 2025.12.31 | ₩141,439 | ₩141,506 | ₩139,898 | ₩139,911 | -1.08% | 3.9만 |
|---|
| 2025.12.30 | ₩142,069 | ₩142,089 | ₩141,352 | ₩141,466 | -0.42% | 10.2만 |
|---|
| 2025.12.29 | ₩141,640 | ₩142,431 | ₩141,392 | ₩141,975 | +0.24% | 5.6만 |
|---|
| 2025.12.26 | ₩143,248 | ₩143,248 | ₩142,123 | ₩142,659 | -0.41% | 8.5만 |
|---|
| 2025.12.24 | ₩142,645 | ₩142,913 | ₩142,299 | ₩142,779 | +0.09% | 5.3만 |
|---|
| 2025.12.23 | ₩142,123 | ₩142,565 | ₩141,436 | ₩142,498 | +0.26% | 5만 |
|---|
| 2025.12.22 | ₩141,881 | ₩142,257 | ₩141,412 | ₩141,989 | +0.08% | 7.9만 |
|---|
| 2025.12.19 | ₩138,625 | ₩140,769 | ₩138,625 | ₩140,454 | +1.32% | 6.3만 |
|---|
| 2025.12.18 | ₩137,834 | ₩138,722 | ₩137,265 | ₩137,781 | -0.04% | 8.3만 |
|---|
| 2025.12.17 | ₩138,772 | ₩139,094 | ₩135,248 | ₩135,329 | -2.48% | 12.7만 |
|---|
| 2025.12.16 | ₩138,478 | ₩139,200 | ₩137,514 | ₩138,478 | 0.00% | 10.6만 |
|---|
| 2025.12.15 | ₩140,756 | ₩140,970 | ₩139,121 | ₩139,228 | -1.09% | 12.3만 |
|---|
| 2025.12.12 | ₩143,463 | ₩143,543 | ₩139,188 | ₩139,710 | -2.62% | 21.6만 |
|---|
| 2025.12.11 | ₩143,221 | ₩144,561 | ₩141,412 | ₩144,561 | +0.94% | 24.9만 |
|---|
| 2025.12.10 | ₩142,366 | ₩144,843 | ₩141,989 | ₩144,307 | +1.36% | 18.9만 |
|---|
| 2025.12.09 | ₩141,908 | ₩143,087 | ₩141,855 | ₩142,511 | +0.42% | 5.7만 |
|---|
| 2025.12.08 | ₩142,779 | ₩142,860 | ₩141,700 | ₩142,350 | -0.30% | 7.4만 |
|---|
| 2025.12.05 | ₩141,814 | ₩142,498 | ₩141,345 | ₩141,734 | -0.06% | 10.5만 |
|---|
| 2025.12.04 | ₩140,595 | ₩141,453 | ₩139,911 | ₩141,292 | +0.50% | 9.9만 |
|---|
| 2025.12.03 | ₩138,866 | ₩140,488 | ₩138,089 | ₩140,394 | +1.10% | 10.4만 |
|---|
| 2025.12.02 | ₩139,550 | ₩140,555 | ₩138,679 | ₩139,469 | -0.06% | 11.1만 |
|---|
| 2025.12.01 | ₩137,995 | ₩139,081 | ₩137,560 | ₩138,116 | +0.09% | 10.3만 |
|---|
| 2025.11.28 | ₩138,893 | ₩139,630 | ₩138,652 | ₩139,625 | +0.53% | 2.1만 |
|---|
| 2025.11.26 | ₩137,580 | ₩138,960 | ₩137,298 | ₩138,411 | +0.60% | 17.2만 |
|---|
| 2025.11.25 | ₩134,712 | ₩136,870 | ₩133,520 | ₩136,736 | +1.50% | 21.2만 |
|---|
| 2025.11.24 | ₩132,314 | ₩135,510 | ₩132,233 | ₩135,436 | +2.36% | 36.3만 |
|---|
| 2025.11.21 | ₩130,893 | ₩132,582 | ₩128,012 | ₩131,429 | +0.41% | 68.2만 |
|---|
| 2025.11.20 | ₩138,759 | ₩138,960 | ₩130,572 | ₩130,799 | -5.74% | 50.1만 |
|---|
| 2025.11.19 | ₩134,216 | ₩136,628 | ₩134,123 | ₩135,436 | +0.91% | 10.4만 |
|---|
| 2025.11.18 | ₩134,444 | ₩135,362 | ₩132,890 | ₩134,297 | -0.11% | 34.5만 |
|---|
| 2025.11.17 | ₩136,856 | ₩138,518 | ₩135,141 | ₩136,280 | -0.42% | 21.5만 |
|---|
| 2025.11.14 | ₩134,230 | ₩139,027 | ₩134,082 | ₩137,526 | +2.46% | 14.7만 |
|---|
| 2025.11.13 | ₩141,520 | ₩141,520 | ₩136,762 | ₩137,379 | -2.93% | 14.1만 |
|---|
| 2025.11.12 | ₩143,637 | ₩143,664 | ₩142,183 | ₩142,659 | -0.68% | 8.7만 |
|---|
| 2025.11.11 | ₩143,543 | ₩143,543 | ₩141,943 | ₩142,672 | -0.61% | 7.1만 |
|---|
| 2025.11.10 | ₩143,677 | ₩144,922 | ₩142,913 | ₩144,575 | +0.62% | 14.2만 |
|---|
| 2025.11.07 | ₩139,121 | ₩140,883 | ₩136,761 | ₩140,809 | +1.21% | 16.1만 |
|---|
| 2025.11.06 | ₩143,958 | ₩144,334 | ₩140,582 | ₩141,171 | -1.94% | 19.3만 |
|---|
| 2025.11.05 | ₩142,163 | ₩144,963 | ₩142,136 | ₩144,133 | +1.39% | 9.6만 |
|---|
| 2025.11.04 | ₩143,302 | ₩145,245 | ₩142,411 | ₩142,525 | -0.54% | 11.5만 |
|---|
| 2025.11.03 | ₩148,340 | ₩148,340 | ₩146,384 | ₩147,322 | -0.69% | 9.2만 |
|---|
| 2025.10.31 | ₩147,777 | ₩147,952 | ₩145,562 | ₩146,772 | -0.68% | 9.9만 |
|---|
| 2025.10.30 | ₩146,987 | ₩147,898 | ₩145,607 | ₩145,607 | -0.94% | 6.4만 |
|---|
| 2025.10.29 | ₩147,751 | ₩149,265 | ₩147,216 | ₩148,662 | +0.62% | 19.5만 |
|---|
| 2025.10.28 | ₩145,834 | ₩146,531 | ₩145,191 | ₩146,183 | +0.24% | 8.2만 |
|---|
| 2025.10.27 | ₩145,084 | ₩145,365 | ₩144,575 | ₩145,111 | +0.02% | 3.8만 |
|---|
| 2025.10.24 | ₩143,081 | ₩143,460 | ₩142,739 | ₩143,034 | -0.03% | 7.5만 |
|---|
| 2025.10.23 | ₩138,062 | ₩141,185 | ₩138,062 | ₩140,622 | +1.85% | 12.3만 |
|---|
| 2025.10.22 | ₩140,153 | ₩140,153 | ₩135,945 | ₩137,700 | -1.75% | 12.6만 |
|---|
| 2025.10.21 | ₩140,541 | ₩140,635 | ₩139,241 | ₩140,059 | -0.34% | 10.8만 |
|---|
| 2025.10.20 | ₩140,809 | ₩141,558 | ₩140,809 | ₩141,077 | +0.19% | 3.7만 |
|---|
| 2025.10.17 | ₩139,027 | ₩139,992 | ₩137,821 | ₩139,308 | +0.20% | 5.5만 |
|---|
| 2025.10.16 | ₩141,922 | ₩142,518 | ₩139,697 | ₩140,220 | -1.20% | 8.7만 |
|---|
| 2025.10.15 | ₩140,809 | ₩141,372 | ₩138,545 | ₩140,179 | -0.45% | 74만 |
|---|
| 2025.10.14 | ₩137,258 | ₩139,831 | ₩135,851 | ₩138,437 | +0.86% | 8.2만 |
|---|
| 2025.10.13 | ₩139,014 | ₩140,179 | ₩138,571 | ₩139,952 | +0.67% | 5.9만 |
|---|
| 2025.10.10 | ₩141,185 | ₩141,506 | ₩135,262 | ₩135,275 | -4.19% | 19.6만 |
|---|