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 | ₩178,160 | ₩178,641 | ₩176,937 | ₩178,641 | +0.27% | 12.2만 |
| 2026.10.08 | ₩177,371 | ₩178,106 | ₩174,633 | ₩176,410 | -0.54% | 12만 |
| 2026.10.07 | ₩178,975 | ₩179,402 | ₩178,026 | ₩179,375 | +0.22% | 19.3만 |
| 2026.10.06 | ₩182,061 | ₩182,548 | ₩181,165 | ₩181,352 | -0.39% | 17.9만 |
| 2026.10.05 | ₩179,429 | ₩181,499 | ₩179,429 | ₩181,045 | +0.90% | 13.6만 |
| 2026.10.02 | ₩179,522 | ₩180,738 | ₩179,429 | ₩179,963 | +0.25% | 18.1만 |
| 2026.10.01 | ₩176,343 | ₩177,532 | ₩175,410 | ₩177,024 | +0.39% | 16.2만 |
| 2026.09.30 | ₩176,877 | ₩176,917 | ₩175,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,822 |
| -0.60% |
| 12.1만 |
| 2026.09.29 | ₩176,369 | ₩176,690 | ₩175,437 | ₩176,303 | -0.04% | 22.1만 |
|---|
| 2026.09.28 | ₩175,341 | ₩176,129 | ₩173,778 | ₩175,154 | -0.11% | 11.2만 |
|---|
| 2026.09.25 | ₩177,839 | ₩178,200 | ₩176,677 | ₩177,599 | -0.14% | 11.1만 |
|---|
| 2026.09.24 | ₩175,140 | ₩177,291 | ₩175,140 | ₩176,690 | +0.88% | 11.6만 |
|---|
| 2026.09.23 | ₩177,866 | ₩177,866 | ₩175,902 | ₩176,797 | -0.60% | 14.6만 |
|---|
| 2026.09.22 | ₩176,396 | ₩178,747 | ₩176,396 | ₩178,747 | +1.33% | 24.7만 |
|---|
| 2026.09.21 | ₩173,965 | ₩177,091 | ₩173,364 | ₩176,784 | +1.62% | 17.6만 |
|---|
| 2026.09.18 | ₩171,386 | ₩172,081 | ₩170,224 | ₩171,881 | +0.29% | 11.4만 |
|---|
| 2026.09.17 | ₩170,812 | ₩171,333 | ₩170,425 | ₩171,026 | +0.13% | 52.4만 |
|---|
| 2026.09.16 | ₩168,474 | ₩169,949 | ₩166,684 | ₩168,341 | -0.08% | 12.3만 |
|---|
| 2026.09.15 | ₩167,071 | ₩167,726 | ₩166,390 | ₩167,312 | +0.14% | 10.2만 |
|---|
| 2026.09.14 | ₩166,243 | ₩168,100 | ₩165,602 | ₩167,339 | +0.66% | 12.1만 |
|---|
| 2026.09.11 | ₩170,718 | ₩171,213 | ₩170,137 | ₩170,411 | -0.18% | 8만 |
|---|
| 2026.09.10 | ₩169,009 | ₩170,037 | ₩168,381 | ₩168,741 | -0.16% | 11만 |
|---|
| 2026.09.09 | ₩172,054 | ₩172,883 | ₩171,186 | ₩172,001 | -0.03% | 16.5만 |
|---|
| 2026.09.08 | ₩172,829 | ₩173,671 | ₩172,041 | ₩172,469 | -0.21% | 15.6만 |
|---|
| 2026.09.04 | ₩170,825 | ₩172,028 | ₩170,825 | ₩171,961 | +0.66% | 10.8만 |
|---|
| 2026.09.03 | ₩168,821 | ₩170,518 | ₩167,860 | ₩170,184 | +0.81% | 16.2만 |
|---|
| 2026.09.02 | ₩168,127 | ₩168,608 | ₩167,352 | ₩168,354 | +0.14% | 17.6만 |
|---|
| 2026.09.01 | ₩169,717 | ₩170,091 | ₩167,532 | ₩168,300 | -0.83% | 11.9만 |
|---|
| 2026.08.31 | ₩171,547 | ₩171,787 | ₩170,665 | ₩171,720 | +0.10% | 12.6만 |
|---|
| 2026.08.28 | ₩173,978 | ₩174,045 | ₩171,525 | ₩171,867 | -1.21% | 8.3만 |
|---|
| 2026.08.27 | ₩174,593 | ₩174,847 | ₩173,604 | ₩174,419 | -0.10% | 15만 |
|---|
| 2026.08.26 | ₩171,293 | ₩173,056 | ₩171,293 | ₩172,789 | +0.87% | 16.5만 |
|---|
| 2026.08.25 | ₩172,135 | ₩172,602 | ₩171,146 | ₩172,041 | -0.05% | 9.2만 |
|---|
| 2026.08.24 | ₩172,001 | ₩172,001 | ₩169,249 | ₩170,398 | -0.93% | 19.3만 |
|---|
| 2026.08.21 | ₩174,285 | ₩174,326 | ₩172,522 | ₩173,484 | -0.46% | 13.1만 |
|---|
| 2026.08.20 | ₩172,816 | ₩173,992 | ₩172,081 | ₩172,829 | +0.01% | 18.7만 |
|---|
| 2026.08.19 | ₩177,558 | ₩177,558 | ₩172,762 | ₩173,845 | -2.09% | 25.2만 |
|---|
| 2026.08.18 | ₩178,106 | ₩178,634 | ₩175,241 | ₩176,009 | -1.18% | 32.8만 |
|---|
| 2026.08.17 | ₩182,020 | ₩183,223 | ₩181,793 | ₩181,994 | -0.01% | 13.2만 |
|---|
| 2026.08.14 | ₩181,299 | ₩182,007 | ₩179,990 | ₩180,978 | -0.18% | 18만 |
|---|
| 2026.08.13 | ₩180,791 | ₩182,648 | ₩180,685 | ₩181,660 | +0.48% | 10.8만 |
|---|
| 2026.08.12 | ₩180,551 | ₩181,099 | ₩179,616 | ₩180,578 | +0.01% | 18.3만 |
|---|
| 2026.08.11 | ₩177,211 | ₩177,719 | ₩175,835 | ₩176,717 | -0.28% | 13.3만 |
|---|
| 2026.08.10 | ₩177,452 | ₩177,919 | ₩176,129 | ₩176,249 | -0.68% | 23.3만 |
|---|
| 2026.08.07 | ₩177,091 | ₩177,385 | ₩174,506 | ₩176,917 | -0.10% | 44.4만 |
|---|
| 2026.08.06 | ₩173,257 | ₩176,663 | ₩172,328 | ₩174,740 | +0.86% | 38.5만 |
|---|
| 2026.08.05 | ₩177,358 | ₩178,747 | ₩175,167 | ₩175,167 | -1.24% | 36.9만 |
|---|
| 2026.08.04 | ₩173,951 | ₩177,452 | ₩173,751 | ₩176,944 | +1.72% | 29.1만 |
|---|
| 2026.08.03 | ₩166,510 | ₩170,999 | ₩165,442 | ₩170,999 | +2.70% | 33.9만 |
|---|
| 2026.07.31 | ₩169,823 | ₩170,799 | ₩165,669 | ₩167,472 | -1.38% | 64만 |
|---|
| 2026.07.30 | ₩162,743 | ₩165,655 | ₩162,062 | ₩165,482 | +1.68% | 41.9만 |
|---|
| 2026.07.29 | ₩161,875 | ₩162,877 | ₩157,453 | ₩158,107 | -2.33% | 52.6만 |
|---|
| 2026.07.28 | ₩163,865 | ₩164,059 | ₩160,412 | ₩163,317 | -0.33% | 34.3만 |
|---|
| 2026.07.27 | ₩172,014 | ₩172,014 | ₩165,388 | ₩168,100 | -2.28% | 15.2만 |
|---|
| 2026.07.24 | ₩173,591 | ₩173,591 | ₩169,596 | ₩170,184 | -1.96% | 27.4만 |
|---|
| 2026.07.23 | ₩173,203 | ₩175,595 | ₩172,656 | ₩174,419 | +0.70% | 34.4만 |
|---|
| 2026.07.22 | ₩174,326 | ₩177,064 | ₩174,326 | ₩175,702 | +0.79% | 17.6만 |
|---|
| 2026.07.21 | ₩174,526 | ₩176,543 | ₩173,885 | ₩176,196 | +0.96% | 15.4만 |
|---|
| 2026.07.20 | ₩172,148 | ₩173,123 | ₩169,616 | ₩169,997 | -1.25% | 14만 |
|---|
| 2026.07.17 | ₩167,365 | ₩172,335 | ₩165,882 | ₩170,131 | +1.65% | 45.9만 |
|---|
| 2026.07.16 | ₩175,461 | ₩176,236 | ₩171,948 | ₩172,736 | -1.55% | 39.9만 |
|---|
| 2026.07.15 | ₩182,061 | ₩182,261 | ₩174,927 | ₩178,881 | -1.75% | 52.1만 |
|---|
| 2026.07.14 | ₩181,820 | ₩181,900 | ₩180,085 | ₩181,125 | -0.38% | 18.6만 |
|---|
| 2026.07.13 | ₩180,498 | ₩180,624 | ₩177,358 | ₩178,173 | -1.29% | 26.6만 |
|---|
| 2026.07.10 | ₩184,171 | ₩185,227 | ₩182,074 | ₩184,572 | +0.22% | 24.4만 |
|---|
| 2026.07.09 | ₩185,120 | ₩186,589 | ₩184,292 | ₩185,173 | +0.03% | 23.8만 |
|---|
| 2026.07.08 | ₩178,066 | ₩181,119 | ₩177,104 | ₩180,965 | +1.63% | 56.3만 |
|---|
| 2026.07.07 | ₩182,595 | ₩182,595 | ₩177,759 | ₩180,284 | -1.27% | 28.7만 |
|---|
| 2026.07.06 | ₩186,402 | ₩188,874 | ₩186,402 | ₩187,231 | +0.44% | 29.1만 |
|---|
| 2026.07.02 | ₩190,504 | ₩191,091 | ₩181,466 | ₩183,757 | -3.54% | 29.6만 |
|---|
| 2026.07.01 | ₩194,151 | ₩194,258 | ₩190,757 | ₩190,918 | -1.67% | 37.7만 |
|---|
| 2026.06.30 | ₩193,616 | ₩198,279 | ₩193,616 | ₩197,878 | +2.20% | 17.4만 |
|---|
| 2026.06.29 | ₩189,275 | ₩192,862 | ₩185,607 | ₩192,748 | +1.84% | 23.6만 |
|---|
| 2026.06.26 | ₩188,820 | ₩189,902 | ₩187,117 | ₩188,086 | -0.39% | 12.9만 |
|---|
| 2026.06.25 | ₩194,966 | ₩194,966 | ₩189,275 | ₩193,483 | -0.76% | 17.3만 |
|---|
| 2026.06.24 | ₩189,983 | ₩190,864 | ₩186,480 | ₩188,580 | -0.74% | 23.9만 |
|---|
| 2026.06.23 | ₩188,353 | ₩191,559 | ₩187,712 | ₩189,128 | +0.41% | 19.2만 |
|---|
| 2026.06.22 | ₩198,599 | ₩199,814 | ₩197,577 | ₩198,840 | +0.12% | 34.2만 |
|---|
| 2026.06.18 | ₩195,674 | ₩197,116 | ₩194,405 | ₩196,662 | +0.51% | 14.7만 |
|---|
| 2026.06.17 | ₩193,616 | ₩195,153 | ₩190,370 | ₩190,370 | -1.68% | 24.1만 |
|---|
| 2026.06.16 | ₩194,739 | ₩196,048 | ₩190,717 | ₩190,931 | -1.96% | 13만 |
|---|
| 2026.06.15 | ₩193,456 | ₩194,191 | ₩192,267 | ₩193,897 | +0.23% | 19.4만 |
|---|
| 2026.06.12 | ₩186,068 | ₩188,259 | ₩184,906 | ₩187,511 | +0.78% | 13.8만 |
|---|
| 2026.06.11 | ₩179,455 | ₩186,536 | ₩179,108 | ₩186,162 | +3.74% | 17.4만 |
|---|
| 2026.06.10 | ₩180,003 | ₩182,515 | ₩176,530 | ₩176,890 | -1.73% | 30.3만 |
|---|
| 2026.06.09 | ₩186,629 | ₩187,545 | ₩175,828 | ₩182,341 | -2.30% | 31.3만 |
|---|
| 2026.06.08 | ₩184,639 | ₩185,320 | ₩182,595 | ₩183,677 | -0.52% | 26.4만 |
|---|
| 2026.06.05 | ₩188,486 | ₩188,486 | ₩179,215 | ₩180,230 | -4.38% | 78.9만 |
|---|
| 2026.06.04 | ₩190,504 | ₩194,004 | ₩189,255 | ₩193,149 | +1.39% | 44.7만 |
|---|
| 2026.06.03 | ₩196,074 | ₩196,449 | ₩193,475 | ₩195,433 | -0.33% | 20.7만 |
|---|
| 2026.06.02 | ₩192,574 | ₩196,021 | ₩192,574 | ₩195,968 | +1.76% | 50.9만 |
|---|
| 2026.06.01 | ₩189,288 | ₩192,654 | ₩189,054 | ₩191,866 | +1.36% | 14.5만 |
|---|
| 2026.05.29 | ₩190,130 | ₩190,818 | ₩188,099 | ₩189,996 | -0.07% | 13.9만 |
|---|
| 2026.05.28 | ₩187,431 | ₩189,796 | ₩185,794 | ₩189,061 | +0.87% | 19.4만 |
|---|
| 2026.05.27 | ₩189,261 | ₩189,261 | ₩185,247 | ₩186,897 | -1.25% | 12.3만 |
|---|
| 2026.05.26 | ₩186,589 | ₩188,874 | ₩186,035 | ₩188,660 | +1.11% | 26만 |
|---|
| 2026.05.22 | ₩182,809 | ₩183,904 | ₩182,158 | ₩182,822 | +0.01% | 14.2만 |
|---|
| 2026.05.21 | ₩177,799 | ₩181,606 | ₩177,799 | ₩181,125 | +1.87% | 14.8만 |
|---|
| 2026.05.20 | ₩175,461 | ₩178,627 | ₩175,461 | ₩178,627 | +1.80% | 18.7만 |
|---|
| 2026.05.19 | ₩172,549 | ₩175,446 | ₩170,558 | ₩173,925 | +0.80% | 53.5만 |
|---|
| 2026.05.18 | ₩179,509 | ₩179,509 | ₩173,624 | ₩175,808 | -2.06% | 13.4만 |
|---|
| 2026.05.15 | ₩178,534 | ₩179,041 | ₩176,824 | ₩177,692 | -0.47% | 16.6만 |
|---|
| 2026.05.14 | ₩181,700 | ₩183,022 | ₩180,965 | ₩182,648 | +0.52% | 16.7만 |
|---|
| 2026.05.13 | ₩181,874 | ₩182,875 | ₩179,155 | ₩182,368 | +0.27% | 14.4만 |
|---|
| 2026.05.12 | ₩179,936 | ₩180,190 | ₩175,100 | ₩179,008 | -0.52% | 15.2만 |
|---|
| 2026.05.11 | ₩179,202 | ₩182,515 | ₩179,202 | ₩182,034 | +1.58% | 14.8만 |
|---|
| 2026.05.08 | ₩178,173 | ₩179,803 | ₩177,892 | ₩179,629 | +0.82% | 12.6만 |
|---|
| 2026.05.07 | ₩179,602 | ₩179,602 | ₩174,700 | ₩175,541 | -2.26% | 65.7만 |
|---|
| 2026.05.06 | ₩177,051 | ₩179,188 | ₩176,129 | ₩179,162 | +1.19% | 17만 |
|---|
| 2026.05.05 | ₩173,123 | ₩174,700 | ₩172,883 | ₩174,312 | +0.69% | 46.4만 |
|---|
| 2026.05.04 | ₩172,148 | ₩172,495 | ₩169,817 | ₩171,213 | -0.54% | 12.3만 |
|---|
| 2026.05.01 | ₩170,892 | ₩172,028 | ₩170,331 | ₩171,547 | +0.38% | 16.3만 |
|---|
| 2026.04.30 | ₩168,287 | ₩171,199 | ₩167,392 | ₩171,079 | +1.66% | 11.5만 |
|---|
| 2026.04.29 | ₩166,711 | ₩166,711 | ₩164,760 | ₩165,949 | -0.46% | 14.4만 |
|---|
| 2026.04.28 | ₩166,069 | ₩167,031 | ₩163,752 | ₩165,589 | -0.29% | 22.1만 |
|---|
| 2026.04.27 | ₩170,264 | ₩170,491 | ₩168,000 | ₩169,356 | -0.53% | 17.9만 |
|---|
| 2026.04.24 | ₩169,489 | ₩170,879 | ₩168,187 | ₩169,944 | +0.27% | 19.8만 |
|---|
| 2026.04.23 | ₩167,085 | ₩169,022 | ₩165,328 | ₩167,205 | +0.07% | 18.8만 |
|---|
| 2026.04.22 | ₩166,924 | ₩167,619 | ₩165,849 | ₩167,499 | +0.34% | 15.2만 |
|---|
| 2026.04.21 | ₩166,270 | ₩166,844 | ₩163,718 | ₩164,306 | -1.18% | 12.7만 |
|---|
| 2026.04.20 | ₩165,882 | ₩165,923 | ₩164,600 | ₩165,749 | -0.08% | 9.2만 |
|---|
| 2026.04.17 | ₩165,094 | ₩166,711 | ₩164,720 | ₩166,176 | +0.66% | 25.4만 |
|---|
| 2026.04.16 | ₩162,823 | ₩163,718 | ₩162,138 | ₩163,424 | +0.37% | 17.2만 |
|---|
| 2026.04.15 | ₩162,422 | ₩162,556 | ₩160,926 | ₩162,462 | +0.02% | 13.4만 |
|---|
| 2026.04.14 | ₩162,543 | ₩163,384 | ₩161,501 | ₩163,384 | +0.52% | 31.3만 |
|---|
| 2026.04.13 | ₩158,254 | ₩161,060 | ₩158,147 | ₩160,993 | +1.73% | 18.4만 |
|---|
| 2026.04.10 | ₩159,002 | ₩159,577 | ₩158,261 | ₩158,842 | -0.10% | 28.7만 |
|---|
| 2026.04.09 | ₩156,464 | ₩158,375 | ₩156,324 | ₩157,934 | +0.94% | 14.2만 |
|---|
| 2026.04.08 | ₩156,878 | ₩157,731 | ₩155,289 | ₩157,092 | +0.14% | 25만 |
|---|
| 2026.04.07 | ₩147,834 | ₩149,597 | ₩146,231 | ₩149,424 | +1.08% | 13.6만 |
|---|
| 2026.04.06 | ₩148,462 | ₩149,050 | ₩147,507 | ₩148,609 | +0.10% | 18.2만 |
|---|
| 2026.04.02 | ₩143,599 | ₩148,783 | ₩143,468 | ₩147,660 | +2.83% | 23.8만 |
|---|
| 2026.04.01 | ₩146,445 | ₩149,531 | ₩146,445 | ₩148,101 | +1.13% | 17.4만 |
|---|
| 2026.03.31 | ₩139,845 | ₩145,095 | ₩139,845 | ₩145,029 | +3.71% | 26.3만 |
|---|
| 2026.03.30 | ₩143,118 | ₩143,185 | ₩137,467 | ₩138,082 | -3.52% | 21만 |
|---|
| 2026.03.27 | ₩142,771 | ₩143,559 | ₩140,981 | ₩141,368 | -0.98% | 17만 |
|---|
| 2026.03.26 | ₩147,607 | ₩147,607 | ₩143,559 | ₩143,572 | -2.73% | 34만 |
|---|
| 2026.03.25 | ₩150,259 | ₩151,014 | ₩149,157 | ₩149,784 | -0.32% | 17.4만 |
|---|
| 2026.03.24 | ₩145,563 | ₩149,584 | ₩145,550 | ₩148,195 | +1.81% | 27.1만 |
|---|
| 2026.03.23 | ₩147,219 | ₩149,981 | ₩146,552 | ₩147,687 | +0.32% | 180.9만 |
|---|
| 2026.03.20 | ₩148,863 | ₩148,983 | ₩143,185 | ₩144,321 | -3.05% | 17만 |
|---|
| 2026.03.19 | ₩146,191 | ₩150,092 | ₩145,122 | ₩149,290 | +2.12% | 19.5만 |
|---|
| 2026.03.18 | ₩149,838 | ₩151,027 | ₩148,983 | ₩149,010 | -0.55% | 23.1만 |
|---|
| 2026.03.17 | ₩149,958 | ₩150,292 | ₩148,929 | ₩149,931 | -0.02% | 10만 |
|---|
| 2026.03.16 | ₩148,903 | ₩150,352 | ₩148,736 | ₩149,624 | +0.48% | 41.8만 |
|---|
| 2026.03.13 | ₩148,315 | ₩149,370 | ₩145,810 | ₩146,151 | -1.46% | 14.5만 |
|---|
| 2026.03.12 | ₩149,731 | ₩149,731 | ₩146,775 | ₩147,286 | -1.63% | 22만 |
|---|
| 2026.03.11 | ₩151,040 | ₩151,887 | ₩150,479 | ₩151,334 | +0.19% | 14만 |
|---|
| 2026.03.10 | ₩150,546 | ₩153,370 | ₩150,466 | ₩150,893 | +0.23% | 26.4만 |
|---|
| 2026.03.09 | ₩144,000 | ₩150,653 | ₩143,706 | ₩150,653 | +4.62% | 37.9만 |
|---|
| 2026.03.06 | ₩146,939 | ₩148,649 | ₩145,563 | ₩145,870 | -0.73% | 11.3만 |
|---|
| 2026.03.05 | ₩151,655 | ₩152,804 | ₩147,720 | ₩150,199 | -0.96% | 18.7만 |
|---|
| 2026.03.04 | ₩152,617 | ₩155,329 | ₩151,481 | ₩153,819 | +0.79% | 16.6만 |
|---|
| 2026.03.03 | ₩150,466 | ₩152,109 | ₩147,674 | ₩151,388 | +0.61% | 19.3만 |
|---|
| 2026.03.02 | ₩153,846 | ₩157,560 | ₩153,739 | ₩157,306 | +2.25% | 31.4만 |
|---|
| 2026.02.27 | ₩155,208 | ₩156,782 | ₩155,035 | ₩156,624 | +0.91% | 10.5만 |
|---|
| 2026.02.26 | ₩159,176 | ₩159,176 | ₩154,380 | ₩157,039 | -1.34% | 20.5만 |
|---|
| 2026.02.25 | ₩158,321 | ₩159,149 | ₩158,081 | ₩158,762 | +0.28% | 11.6만 |
|---|
| 2026.02.24 | ₩155,048 | ₩156,878 | ₩153,832 | ₩156,504 | +0.94% | 14만 |
|---|
| 2026.02.23 | ₩155,008 | ₩155,409 | ₩153,342 | ₩154,206 | -0.52% | 7.2만 |
|---|
| 2026.02.20 | ₩153,659 | ₩156,504 | ₩153,558 | ₩155,636 | +1.29% | 20.2만 |
|---|
| 2026.02.19 | ₩153,124 | ₩154,527 | ₩152,176 | ₩154,487 | +0.89% | 32만 |
|---|
| 2026.02.18 | ₩153,151 | ₩154,997 | ₩152,430 | ₩154,006 | +0.56% | 13.2만 |
|---|
| 2026.02.17 | ₩151,294 | ₩153,251 | ₩149,651 | ₩152,657 | +0.90% | 18.9만 |
|---|
| 2026.02.13 | ₩151,708 | ₩153,872 | ₩150,012 | ₩152,951 | +0.82% | 39.5만 |
|---|
| 2026.02.12 | ₩154,741 | ₩155,502 | ₩150,693 | ₩151,267 | -2.24% | 24.2만 |
|---|
| 2026.02.11 | ₩154,380 | ₩154,727 | ₩151,080 | ₩154,059 | -0.21% | 26.8만 |
|---|
| 2026.02.10 | ₩153,258 | ₩153,338 | ₩151,333 | ₩151,641 | -1.05% | 17.4만 |
|---|
| 2026.02.09 | ₩149,664 | ₩153,216 | ₩149,491 | ₩152,443 | +1.86% | 16.7만 |
|---|
| 2026.02.06 | ₩146,739 | ₩150,062 | ₩146,538 | ₩149,891 | +2.15% | 13.6만 |
|---|
| 2026.02.05 | ₩143,973 | ₩146,445 | ₩142,918 | ₩144,040 | +0.05% | 27.1만 |
|---|
| 2026.02.04 | ₩151,107 | ₩151,107 | ₩143,679 | ₩145,897 | -3.45% | 44.3만 |
|---|
| 2026.02.03 | ₩152,737 | ₩153,325 | ₩148,348 | ₩150,920 | -1.19% | 18.3만 |
|---|
| 2026.02.02 | ₩149,170 | ₩151,788 | ₩149,170 | ₩151,040 | +1.25% | 13.6만 |
|---|
| 2026.01.30 | ₩153,592 | ₩154,848 | ₩149,891 | ₩150,626 | -1.93% | 16.1만 |
|---|
| 2026.01.29 | ₩156,264 | ₩156,264 | ₩150,888 | ₩154,233 | -1.30% | 11.7만 |
|---|
| 2026.01.28 | ₩155,756 | ₩156,277 | ₩154,848 | ₩155,903 | +0.09% | 16.9만 |
|---|
| 2026.01.27 | ₩153,231 | ₩155,021 | ₩153,231 | ₩154,874 | +1.07% | 6.5만 |
|---|
| 2026.01.26 | ₩151,628 | ₩152,403 | ₩150,933 | ₩151,695 | +0.04% | 5.7만 |
|---|
| 2026.01.23 | ₩151,815 | ₩152,109 | ₩150,786 | ₩151,688 | -0.08% | 8.8만 |
|---|
| 2026.01.22 | ₩153,592 | ₩153,592 | ₩151,321 | ₩152,256 | -0.87% | 10.5만 |
|---|
| 2026.01.21 | ₩150,720 | ₩152,496 | ₩149,277 | ₩151,655 | +0.62% | 14.9만 |
|---|
| 2026.01.20 | ₩148,983 | ₩151,040 | ₩148,849 | ₩149,263 | +0.19% | 9만 |
|---|
| 2026.01.16 | ₩152,510 | ₩152,830 | ₩151,414 | ₩152,015 | -0.32% | 5.3만 |
|---|
| 2026.01.15 | ₩151,454 | ₩152,263 | ₩150,880 | ₩151,187 | -0.18% | 10.1만 |
|---|
| 2026.01.14 | ₩150,319 | ₩150,319 | ₩148,415 | ₩149,704 | -0.41% | 11.8만 |
|---|
| 2026.01.13 | ₩150,840 | ₩151,174 | ₩149,798 | ₩150,706 | -0.09% | 32.8만 |
|---|
| 2026.01.12 | ₩148,489 | ₩150,586 | ₩148,489 | ₩150,305 | +1.22% | 6.8만 |
|---|
| 2026.01.09 | ₩147,767 | ₩149,397 | ₩147,614 | ₩149,370 | +1.08% | 6.9만 |
|---|
| 2026.01.08 | ₩148,495 | ₩148,495 | ₩146,151 | ₩146,552 | -1.31% | 10만 |
|---|
| 2026.01.07 | ₩148,155 | ₩148,783 | ₩147,647 | ₩148,021 | -0.09% | 26.8만 |
|---|
| 2026.01.06 | ₩146,137 | ₩148,809 | ₩145,790 | ₩148,809 | +1.83% | 10.6만 |
|---|
| 2026.01.05 | ₩144,922 | ₩145,757 | ₩144,548 | ₩145,656 | +0.51% | 7.3만 |
|---|
| 2026.01.02 | ₩141,635 | ₩142,918 | ₩141,435 | ₩142,677 | +0.74% | 5.3만 |
|---|
| 2025.12.31 | ₩141,007 | ₩141,074 | ₩139,471 | ₩139,484 | -1.08% | 3.9만 |
|---|
| 2025.12.30 | ₩141,635 | ₩141,655 | ₩140,921 | ₩141,034 | -0.42% | 10.2만 |
|---|
| 2025.12.29 | ₩141,208 | ₩141,996 | ₩140,961 | ₩141,542 | +0.24% | 5.6만 |
|---|
| 2025.12.26 | ₩142,811 | ₩142,811 | ₩141,689 | ₩142,223 | -0.41% | 8.5만 |
|---|
| 2025.12.24 | ₩142,210 | ₩142,477 | ₩141,865 | ₩142,343 | +0.09% | 5.3만 |
|---|
| 2025.12.23 | ₩141,689 | ₩142,130 | ₩141,005 | ₩142,063 | +0.26% | 5만 |
|---|
| 2025.12.22 | ₩141,448 | ₩141,822 | ₩140,981 | ₩141,555 | +0.08% | 7.9만 |
|---|
| 2025.12.19 | ₩138,202 | ₩140,339 | ₩138,202 | ₩140,026 | +1.32% | 6.3만 |
|---|
| 2025.12.18 | ₩137,414 | ₩138,298 | ₩136,846 | ₩137,360 | -0.04% | 8.3만 |
|---|
| 2025.12.17 | ₩138,349 | ₩138,670 | ₩134,835 | ₩134,916 | -2.48% | 12.7만 |
|---|
| 2025.12.16 | ₩138,055 | ₩138,775 | ₩137,094 | ₩138,055 | 0.00% | 10.6만 |
|---|
| 2025.12.15 | ₩140,326 | ₩140,540 | ₩138,696 | ₩138,803 | -1.09% | 12.3만 |
|---|
| 2025.12.12 | ₩143,025 | ₩143,105 | ₩138,763 | ₩139,284 | -2.62% | 21.6만 |
|---|
| 2025.12.11 | ₩142,784 | ₩144,120 | ₩140,981 | ₩144,120 | +0.94% | 24.9만 |
|---|
| 2025.12.10 | ₩141,932 | ₩144,401 | ₩141,555 | ₩143,866 | +1.36% | 18.9만 |
|---|
| 2025.12.09 | ₩141,475 | ₩142,651 | ₩141,422 | ₩142,076 | +0.42% | 5.7만 |
|---|
| 2025.12.08 | ₩142,343 | ₩142,423 | ₩141,268 | ₩141,916 | -0.30% | 7.4만 |
|---|
| 2025.12.05 | ₩141,381 | ₩142,063 | ₩140,914 | ₩141,301 | -0.06% | 10.5만 |
|---|
| 2025.12.04 | ₩140,166 | ₩141,021 | ₩139,484 | ₩140,860 | +0.50% | 9.9만 |
|---|
| 2025.12.03 | ₩138,442 | ₩140,059 | ₩137,668 | ₩139,965 | +1.10% | 10.4만 |
|---|
| 2025.12.02 | ₩139,124 | ₩140,126 | ₩138,255 | ₩139,044 | -0.06% | 11.1만 |
|---|
| 2025.12.01 | ₩137,574 | ₩138,656 | ₩137,140 | ₩137,694 | +0.09% | 10.3만 |
|---|
| 2025.11.28 | ₩138,469 | ₩139,204 | ₩138,229 | ₩139,199 | +0.53% | 2.1만 |
|---|
| 2025.11.26 | ₩137,160 | ₩138,536 | ₩136,879 | ₩137,988 | +0.60% | 17.2만 |
|---|
| 2025.11.25 | ₩134,301 | ₩136,452 | ₩133,112 | ₩136,318 | +1.50% | 21.2만 |
|---|
| 2025.11.24 | ₩131,910 | ₩135,096 | ₩131,830 | ₩135,022 | +2.36% | 36.3만 |
|---|
| 2025.11.21 | ₩130,494 | ₩132,177 | ₩127,621 | ₩131,028 | +0.41% | 68.2만 |
|---|
| 2025.11.20 | ₩138,336 | ₩138,536 | ₩130,173 | ₩130,400 | -5.74% | 50.1만 |
|---|
| 2025.11.19 | ₩133,807 | ₩136,211 | ₩133,713 | ₩135,022 | +0.91% | 10.4만 |
|---|
| 2025.11.18 | ₩134,034 | ₩134,949 | ₩132,484 | ₩133,887 | -0.11% | 34.5만 |
|---|
| 2025.11.17 | ₩136,439 | ₩138,095 | ₩134,729 | ₩135,864 | -0.42% | 21.5만 |
|---|
| 2025.11.14 | ₩133,820 | ₩138,603 | ₩133,673 | ₩137,106 | +2.46% | 14.7만 |
|---|
| 2025.11.13 | ₩141,088 | ₩141,088 | ₩136,345 | ₩136,960 | -2.93% | 14.1만 |
|---|
| 2025.11.12 | ₩143,198 | ₩143,225 | ₩141,749 | ₩142,223 | -0.68% | 8.7만 |
|---|
| 2025.11.11 | ₩143,105 | ₩143,105 | ₩141,510 | ₩142,236 | -0.61% | 7.1만 |
|---|
| 2025.11.10 | ₩143,238 | ₩144,479 | ₩142,477 | ₩144,133 | +0.62% | 14.2만 |
|---|
| 2025.11.07 | ₩138,696 | ₩140,453 | ₩136,344 | ₩140,380 | +1.21% | 16.1만 |
|---|
| 2025.11.06 | ₩143,519 | ₩143,893 | ₩140,152 | ₩140,740 | -1.94% | 19.3만 |
|---|
| 2025.11.05 | ₩141,729 | ₩144,521 | ₩141,702 | ₩143,693 | +1.39% | 9.6만 |
|---|
| 2025.11.04 | ₩142,864 | ₩144,801 | ₩141,976 | ₩142,090 | -0.54% | 11.5만 |
|---|
| 2025.11.03 | ₩147,887 | ₩147,887 | ₩145,937 | ₩146,872 | -0.69% | 9.2만 |
|---|
| 2025.10.31 | ₩147,326 | ₩147,500 | ₩145,118 | ₩146,324 | -0.68% | 9.9만 |
|---|
| 2025.10.30 | ₩146,538 | ₩147,447 | ₩145,162 | ₩145,162 | -0.94% | 6.4만 |
|---|
| 2025.10.29 | ₩147,300 | ₩148,809 | ₩146,767 | ₩148,208 | +0.62% | 19.5만 |
|---|
| 2025.10.28 | ₩145,389 | ₩146,084 | ₩144,748 | ₩145,737 | +0.24% | 8.2만 |
|---|
| 2025.10.27 | ₩144,641 | ₩144,922 | ₩144,133 | ₩144,668 | +0.02% | 3.8만 |
|---|
| 2025.10.24 | ₩142,644 | ₩143,022 | ₩142,303 | ₩142,597 | -0.03% | 7.5만 |
|---|
| 2025.10.23 | ₩137,641 | ₩140,754 | ₩137,641 | ₩140,192 | +1.85% | 12.3만 |
|---|
| 2025.10.22 | ₩139,725 | ₩139,725 | ₩135,530 | ₩137,280 | -1.75% | 12.6만 |
|---|
| 2025.10.21 | ₩140,112 | ₩140,206 | ₩138,816 | ₩139,631 | -0.34% | 10.8만 |
|---|
| 2025.10.20 | ₩140,380 | ₩141,126 | ₩140,380 | ₩140,647 | +0.19% | 3.7만 |
|---|
| 2025.10.17 | ₩138,603 | ₩139,565 | ₩137,400 | ₩138,883 | +0.20% | 5.5만 |
|---|
| 2025.10.16 | ₩141,488 | ₩142,083 | ₩139,271 | ₩139,792 | -1.20% | 8.7만 |
|---|
| 2025.10.15 | ₩140,380 | ₩140,941 | ₩138,122 | ₩139,752 | -0.45% | 74만 |
|---|
| 2025.10.14 | ₩136,839 | ₩139,404 | ₩135,437 | ₩138,015 | +0.86% | 8.2만 |
|---|
| 2025.10.13 | ₩138,589 | ₩139,752 | ₩138,149 | ₩139,525 | +0.67% | 5.9만 |
|---|
| 2025.10.10 | ₩140,754 | ₩141,074 | ₩134,849 | ₩134,862 | -4.19% | 19.6만 |
|---|