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 | ₩178,300 | ₩178,781 | ₩177,076 | ₩178,781 | +0.27% | 12.2만 |
| 2026.10.08 | ₩177,511 | ₩178,246 | ₩174,770 | ₩176,548 | -0.54% | 12만 |
| 2026.10.07 | ₩179,115 | ₩179,543 | ₩178,166 | ₩179,516 | +0.22% | 19.3만 |
| 2026.10.06 | ₩182,204 | ₩182,692 | ₩181,308 | ₩181,495 | -0.39% | 17.9만 |
| 2026.10.05 | ₩179,570 | ₩181,642 | ₩179,570 | ₩181,188 | +0.90% | 13.6만 |
| 2026.10.02 | ₩179,663 | ₩180,880 | ₩179,570 | ₩180,105 | +0.25% | 18.1만 |
| 2026.10.01 | ₩176,481 | ₩177,671 | ₩175,548 | ₩177,163 | +0.39% | 16.2만 |
| 2026.09.30 | ₩177,016 | ₩177,056 | ₩175,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,960 |
| -0.60% |
| 12.1만 |
| 2026.09.29 | ₩176,508 | ₩176,829 | ₩175,575 | ₩176,441 | -0.04% | 22.1만 |
|---|
| 2026.09.28 | ₩175,479 | ₩176,267 | ₩173,914 | ₩175,291 | -0.11% | 11.2만 |
|---|
| 2026.09.25 | ₩177,979 | ₩178,340 | ₩176,816 | ₩177,738 | -0.14% | 11.1만 |
|---|
| 2026.09.24 | ₩175,278 | ₩177,431 | ₩175,278 | ₩176,829 | +0.88% | 11.6만 |
|---|
| 2026.09.23 | ₩178,006 | ₩178,006 | ₩176,040 | ₩176,936 | -0.60% | 14.6만 |
|---|
| 2026.09.22 | ₩176,535 | ₩178,888 | ₩176,535 | ₩178,888 | +1.33% | 24.7만 |
|---|
| 2026.09.21 | ₩174,102 | ₩177,230 | ₩173,500 | ₩176,923 | +1.62% | 17.6만 |
|---|
| 2026.09.18 | ₩171,521 | ₩172,216 | ₩170,358 | ₩172,016 | +0.29% | 11.4만 |
|---|
| 2026.09.17 | ₩170,946 | ₩171,468 | ₩170,559 | ₩171,160 | +0.13% | 52.4만 |
|---|
| 2026.09.16 | ₩168,607 | ₩170,083 | ₩166,815 | ₩168,473 | -0.08% | 12.3만 |
|---|
| 2026.09.15 | ₩167,203 | ₩167,858 | ₩166,521 | ₩167,443 | +0.14% | 10.2만 |
|---|
| 2026.09.14 | ₩166,374 | ₩168,232 | ₩165,732 | ₩167,470 | +0.66% | 12.1만 |
|---|
| 2026.09.11 | ₩170,853 | ₩171,347 | ₩170,271 | ₩170,545 | -0.18% | 8만 |
|---|
| 2026.09.10 | ₩169,141 | ₩170,171 | ₩168,513 | ₩168,874 | -0.16% | 11만 |
|---|
| 2026.09.09 | ₩172,190 | ₩173,019 | ₩171,321 | ₩172,136 | -0.03% | 16.5만 |
|---|
| 2026.09.08 | ₩172,965 | ₩173,807 | ₩172,176 | ₩172,604 | -0.21% | 15.6만 |
|---|
| 2026.09.04 | ₩170,960 | ₩172,163 | ₩170,960 | ₩172,096 | +0.66% | 10.8만 |
|---|
| 2026.09.03 | ₩168,954 | ₩170,652 | ₩167,992 | ₩170,318 | +0.81% | 16.2만 |
|---|
| 2026.09.02 | ₩168,259 | ₩168,740 | ₩167,483 | ₩168,486 | +0.14% | 17.6만 |
|---|
| 2026.09.01 | ₩169,850 | ₩170,224 | ₩167,664 | ₩168,433 | -0.83% | 11.9만 |
|---|
| 2026.08.31 | ₩171,682 | ₩171,922 | ₩170,799 | ₩171,855 | +0.10% | 12.6만 |
|---|
| 2026.08.28 | ₩174,115 | ₩174,182 | ₩171,660 | ₩172,002 | -1.21% | 8.3만 |
|---|
| 2026.08.27 | ₩174,730 | ₩174,984 | ₩173,741 | ₩174,556 | -0.10% | 15만 |
|---|
| 2026.08.26 | ₩171,428 | ₩173,192 | ₩171,428 | ₩172,925 | +0.87% | 16.5만 |
|---|
| 2026.08.25 | ₩172,270 | ₩172,738 | ₩171,281 | ₩172,176 | -0.05% | 9.2만 |
|---|
| 2026.08.24 | ₩172,136 | ₩172,136 | ₩169,382 | ₩170,532 | -0.93% | 19.3만 |
|---|
| 2026.08.21 | ₩174,422 | ₩174,463 | ₩172,658 | ₩173,620 | -0.46% | 13.1만 |
|---|
| 2026.08.20 | ₩172,952 | ₩174,128 | ₩172,216 | ₩172,965 | +0.01% | 18.7만 |
|---|
| 2026.08.19 | ₩177,698 | ₩177,698 | ₩172,898 | ₩173,981 | -2.09% | 25.2만 |
|---|
| 2026.08.18 | ₩178,246 | ₩178,774 | ₩175,378 | ₩176,147 | -1.18% | 32.8만 |
|---|
| 2026.08.17 | ₩182,164 | ₩183,367 | ₩181,936 | ₩182,137 | -0.01% | 13.2만 |
|---|
| 2026.08.14 | ₩181,442 | ₩182,150 | ₩180,131 | ₩181,121 | -0.18% | 18만 |
|---|
| 2026.08.13 | ₩180,934 | ₩182,792 | ₩180,827 | ₩181,803 | +0.48% | 10.8만 |
|---|
| 2026.08.12 | ₩180,693 | ₩181,241 | ₩179,757 | ₩180,720 | +0.01% | 18.3만 |
|---|
| 2026.08.11 | ₩177,350 | ₩177,858 | ₩175,973 | ₩176,856 | -0.28% | 13.3만 |
|---|
| 2026.08.10 | ₩177,591 | ₩178,059 | ₩176,267 | ₩176,388 | -0.68% | 23.3만 |
|---|
| 2026.08.07 | ₩177,230 | ₩177,524 | ₩174,643 | ₩177,056 | -0.10% | 44.4만 |
|---|
| 2026.08.06 | ₩173,393 | ₩176,802 | ₩172,464 | ₩174,877 | +0.86% | 38.5만 |
|---|
| 2026.08.05 | ₩177,497 | ₩178,888 | ₩175,305 | ₩175,305 | -1.24% | 36.9만 |
|---|
| 2026.08.04 | ₩174,088 | ₩177,591 | ₩173,888 | ₩177,083 | +1.72% | 29.1만 |
|---|
| 2026.08.03 | ₩166,641 | ₩171,133 | ₩165,572 | ₩171,133 | +2.70% | 33.9만 |
|---|
| 2026.07.31 | ₩169,957 | ₩170,933 | ₩165,799 | ₩167,604 | -1.38% | 64만 |
|---|
| 2026.07.30 | ₩162,871 | ₩165,786 | ₩162,189 | ₩165,612 | +1.68% | 41.9만 |
|---|
| 2026.07.29 | ₩162,002 | ₩163,005 | ₩157,576 | ₩158,232 | -2.33% | 52.6만 |
|---|
| 2026.07.28 | ₩163,994 | ₩164,188 | ₩160,538 | ₩163,446 | -0.33% | 34.3만 |
|---|
| 2026.07.27 | ₩172,150 | ₩172,150 | ₩165,518 | ₩168,232 | -2.28% | 15.2만 |
|---|
| 2026.07.24 | ₩173,727 | ₩173,727 | ₩169,730 | ₩170,318 | -1.96% | 27.4만 |
|---|
| 2026.07.23 | ₩173,339 | ₩175,733 | ₩172,791 | ₩174,556 | +0.70% | 34.4만 |
|---|
| 2026.07.22 | ₩174,463 | ₩177,203 | ₩174,463 | ₩175,840 | +0.79% | 17.6만 |
|---|
| 2026.07.21 | ₩174,663 | ₩176,682 | ₩174,021 | ₩176,334 | +0.96% | 15.4만 |
|---|
| 2026.07.20 | ₩172,283 | ₩173,259 | ₩169,750 | ₩170,131 | -1.25% | 14만 |
|---|
| 2026.07.17 | ₩167,497 | ₩172,470 | ₩166,013 | ₩170,264 | +1.65% | 45.9만 |
|---|
| 2026.07.16 | ₩175,599 | ₩176,374 | ₩172,083 | ₩172,872 | -1.55% | 39.9만 |
|---|
| 2026.07.15 | ₩182,204 | ₩182,404 | ₩175,064 | ₩179,022 | -1.75% | 52.1만 |
|---|
| 2026.07.14 | ₩181,963 | ₩182,043 | ₩180,226 | ₩181,268 | -0.38% | 18.6만 |
|---|
| 2026.07.13 | ₩180,639 | ₩180,766 | ₩177,497 | ₩178,313 | -1.29% | 26.6만 |
|---|
| 2026.07.10 | ₩184,316 | ₩185,372 | ₩182,217 | ₩184,717 | +0.22% | 24.4만 |
|---|
| 2026.07.09 | ₩185,265 | ₩186,736 | ₩184,436 | ₩185,319 | +0.03% | 23.8만 |
|---|
| 2026.07.08 | ₩178,206 | ₩181,261 | ₩177,243 | ₩181,107 | +1.63% | 56.3만 |
|---|
| 2026.07.07 | ₩182,738 | ₩182,738 | ₩177,899 | ₩180,425 | -1.27% | 28.7만 |
|---|
| 2026.07.06 | ₩186,549 | ₩189,022 | ₩186,549 | ₩187,378 | +0.44% | 29.1만 |
|---|
| 2026.07.02 | ₩190,653 | ₩191,242 | ₩181,609 | ₩183,902 | -3.54% | 29.6만 |
|---|
| 2026.07.01 | ₩194,303 | ₩194,410 | ₩190,907 | ₩191,068 | -1.67% | 37.7만 |
|---|
| 2026.06.30 | ₩193,769 | ₩198,435 | ₩193,769 | ₩198,033 | +2.20% | 17.4만 |
|---|
| 2026.06.29 | ₩189,423 | ₩193,013 | ₩185,753 | ₩192,899 | +1.84% | 23.6만 |
|---|
| 2026.06.26 | ₩188,969 | ₩190,052 | ₩187,264 | ₩188,233 | -0.39% | 12.9만 |
|---|
| 2026.06.25 | ₩195,119 | ₩195,119 | ₩189,423 | ₩193,635 | -0.76% | 17.3만 |
|---|
| 2026.06.24 | ₩190,132 | ₩191,014 | ₩186,626 | ₩188,728 | -0.74% | 23.9만 |
|---|
| 2026.06.23 | ₩188,501 | ₩191,710 | ₩187,859 | ₩189,276 | +0.41% | 19.2만 |
|---|
| 2026.06.22 | ₩198,755 | ₩199,971 | ₩197,733 | ₩198,996 | +0.12% | 34.2만 |
|---|
| 2026.06.18 | ₩195,827 | ₩197,271 | ₩194,557 | ₩196,817 | +0.51% | 14.7만 |
|---|
| 2026.06.17 | ₩193,769 | ₩195,306 | ₩190,520 | ₩190,520 | -1.68% | 24.1만 |
|---|
| 2026.06.16 | ₩194,892 | ₩196,202 | ₩190,867 | ₩191,081 | -1.96% | 13만 |
|---|
| 2026.06.15 | ₩193,608 | ₩194,343 | ₩192,418 | ₩194,049 | +0.23% | 19.4만 |
|---|
| 2026.06.12 | ₩186,215 | ₩188,407 | ₩185,051 | ₩187,659 | +0.78% | 13.8만 |
|---|
| 2026.06.11 | ₩179,597 | ₩186,683 | ₩179,249 | ₩186,308 | +3.74% | 17.4만 |
|---|
| 2026.06.10 | ₩180,145 | ₩182,658 | ₩176,669 | ₩177,030 | -1.73% | 30.3만 |
|---|
| 2026.06.09 | ₩186,776 | ₩187,692 | ₩175,967 | ₩182,484 | -2.30% | 31.3만 |
|---|
| 2026.06.08 | ₩184,784 | ₩185,466 | ₩182,738 | ₩183,821 | -0.52% | 26.4만 |
|---|
| 2026.06.05 | ₩188,635 | ₩188,635 | ₩179,356 | ₩180,372 | -4.38% | 78.9만 |
|---|
| 2026.06.04 | ₩190,653 | ₩194,156 | ₩189,403 | ₩193,301 | +1.39% | 44.7만 |
|---|
| 2026.06.03 | ₩196,229 | ₩196,603 | ₩193,627 | ₩195,587 | -0.33% | 20.7만 |
|---|
| 2026.06.02 | ₩192,726 | ₩196,175 | ₩192,726 | ₩196,122 | +1.76% | 50.9만 |
|---|
| 2026.06.01 | ₩189,437 | ₩192,806 | ₩189,203 | ₩192,017 | +1.36% | 14.5만 |
|---|
| 2026.05.29 | ₩190,279 | ₩190,968 | ₩188,247 | ₩190,145 | -0.07% | 13.9만 |
|---|
| 2026.05.28 | ₩187,578 | ₩189,945 | ₩185,940 | ₩189,209 | +0.87% | 19.4만 |
|---|
| 2026.05.27 | ₩189,410 | ₩189,410 | ₩185,392 | ₩187,043 | -1.25% | 12.3만 |
|---|
| 2026.05.26 | ₩186,736 | ₩189,022 | ₩186,181 | ₩188,808 | +1.11% | 26만 |
|---|
| 2026.05.22 | ₩182,952 | ₩184,049 | ₩182,301 | ₩182,966 | +0.01% | 14.2만 |
|---|
| 2026.05.21 | ₩177,939 | ₩181,749 | ₩177,939 | ₩181,268 | +1.87% | 14.8만 |
|---|
| 2026.05.20 | ₩175,599 | ₩178,768 | ₩175,599 | ₩178,768 | +1.80% | 18.7만 |
|---|
| 2026.05.19 | ₩172,684 | ₩175,584 | ₩170,692 | ₩174,061 | +0.80% | 53.5만 |
|---|
| 2026.05.18 | ₩179,650 | ₩179,650 | ₩173,761 | ₩175,947 | -2.06% | 13.4만 |
|---|
| 2026.05.15 | ₩178,674 | ₩179,182 | ₩176,963 | ₩177,832 | -0.47% | 16.6만 |
|---|
| 2026.05.14 | ₩181,843 | ₩183,166 | ₩181,107 | ₩182,792 | +0.52% | 16.7만 |
|---|
| 2026.05.13 | ₩182,016 | ₩183,019 | ₩179,296 | ₩182,511 | +0.27% | 14.4만 |
|---|
| 2026.05.12 | ₩180,078 | ₩180,332 | ₩175,238 | ₩179,149 | -0.52% | 15.2만 |
|---|
| 2026.05.11 | ₩179,342 | ₩182,658 | ₩179,342 | ₩182,177 | +1.58% | 14.8만 |
|---|
| 2026.05.08 | ₩178,313 | ₩179,944 | ₩178,032 | ₩179,770 | +0.82% | 12.6만 |
|---|
| 2026.05.07 | ₩179,744 | ₩179,744 | ₩174,837 | ₩175,679 | -2.26% | 65.7만 |
|---|
| 2026.05.06 | ₩177,190 | ₩179,329 | ₩176,267 | ₩179,302 | +1.19% | 17만 |
|---|
| 2026.05.05 | ₩173,259 | ₩174,837 | ₩173,019 | ₩174,449 | +0.69% | 46.4만 |
|---|
| 2026.05.04 | ₩172,283 | ₩172,631 | ₩169,950 | ₩171,347 | -0.54% | 12.3만 |
|---|
| 2026.05.01 | ₩171,026 | ₩172,163 | ₩170,465 | ₩171,682 | +0.38% | 16.3만 |
|---|
| 2026.04.30 | ₩168,419 | ₩171,334 | ₩167,524 | ₩171,214 | +1.66% | 11.5만 |
|---|
| 2026.04.29 | ₩166,842 | ₩166,842 | ₩164,890 | ₩166,080 | -0.46% | 14.4만 |
|---|
| 2026.04.28 | ₩166,200 | ₩167,163 | ₩163,880 | ₩165,719 | -0.29% | 22.1만 |
|---|
| 2026.04.27 | ₩170,398 | ₩170,625 | ₩168,132 | ₩169,489 | -0.53% | 17.9만 |
|---|
| 2026.04.24 | ₩169,623 | ₩171,013 | ₩168,319 | ₩170,077 | +0.27% | 19.8만 |
|---|
| 2026.04.23 | ₩167,216 | ₩169,155 | ₩165,458 | ₩167,336 | +0.07% | 18.8만 |
|---|
| 2026.04.22 | ₩167,056 | ₩167,751 | ₩165,979 | ₩167,631 | +0.34% | 15.2만 |
|---|
| 2026.04.21 | ₩166,401 | ₩166,975 | ₩163,847 | ₩164,435 | -1.18% | 12.7만 |
|---|
| 2026.04.20 | ₩166,013 | ₩166,053 | ₩164,729 | ₩165,879 | -0.08% | 9.2만 |
|---|
| 2026.04.17 | ₩165,224 | ₩166,842 | ₩164,850 | ₩166,307 | +0.66% | 25.4만 |
|---|
| 2026.04.16 | ₩162,951 | ₩163,847 | ₩162,265 | ₩163,553 | +0.37% | 17.2만 |
|---|
| 2026.04.15 | ₩162,550 | ₩162,684 | ₩161,053 | ₩162,590 | +0.02% | 13.4만 |
|---|
| 2026.04.14 | ₩162,670 | ₩163,513 | ₩161,628 | ₩163,513 | +0.52% | 31.3만 |
|---|
| 2026.04.13 | ₩158,379 | ₩161,186 | ₩158,272 | ₩161,119 | +1.73% | 18.4만 |
|---|
| 2026.04.10 | ₩159,127 | ₩159,702 | ₩158,385 | ₩158,967 | -0.10% | 28.7만 |
|---|
| 2026.04.09 | ₩156,587 | ₩158,499 | ₩156,447 | ₩158,058 | +0.94% | 14.2만 |
|---|
| 2026.04.08 | ₩157,002 | ₩157,855 | ₩155,411 | ₩157,215 | +0.14% | 25만 |
|---|
| 2026.04.07 | ₩147,950 | ₩149,715 | ₩146,346 | ₩149,541 | +1.08% | 13.6만 |
|---|
| 2026.04.06 | ₩148,579 | ₩149,167 | ₩147,623 | ₩148,726 | +0.10% | 18.2만 |
|---|
| 2026.04.02 | ₩143,712 | ₩148,899 | ₩143,581 | ₩147,776 | +2.83% | 23.8만 |
|---|
| 2026.04.01 | ₩146,560 | ₩149,648 | ₩146,560 | ₩148,218 | +1.13% | 17.4만 |
|---|
| 2026.03.31 | ₩139,955 | ₩145,209 | ₩139,955 | ₩145,143 | +3.71% | 26.3만 |
|---|
| 2026.03.30 | ₩143,231 | ₩143,298 | ₩137,575 | ₩138,190 | -3.52% | 21만 |
|---|
| 2026.03.27 | ₩142,883 | ₩143,672 | ₩141,091 | ₩141,479 | -0.98% | 17만 |
|---|
| 2026.03.26 | ₩147,723 | ₩147,723 | ₩143,672 | ₩143,685 | -2.73% | 34만 |
|---|
| 2026.03.25 | ₩150,377 | ₩151,132 | ₩149,274 | ₩149,902 | -0.32% | 17.4만 |
|---|
| 2026.03.24 | ₩145,677 | ₩149,702 | ₩145,664 | ₩148,311 | +1.81% | 27.1만 |
|---|
| 2026.03.23 | ₩147,335 | ₩150,099 | ₩146,667 | ₩147,803 | +0.32% | 180.9만 |
|---|
| 2026.03.20 | ₩148,980 | ₩149,100 | ₩143,298 | ₩144,434 | -3.05% | 17만 |
|---|
| 2026.03.19 | ₩146,306 | ₩150,210 | ₩145,236 | ₩149,408 | +2.12% | 19.5만 |
|---|
| 2026.03.18 | ₩149,956 | ₩151,146 | ₩149,100 | ₩149,127 | -0.55% | 23.1만 |
|---|
| 2026.03.17 | ₩150,076 | ₩150,410 | ₩149,047 | ₩150,049 | -0.02% | 10만 |
|---|
| 2026.03.16 | ₩149,020 | ₩150,470 | ₩148,853 | ₩149,742 | +0.48% | 41.8만 |
|---|
| 2026.03.13 | ₩148,432 | ₩149,488 | ₩145,925 | ₩146,266 | -1.46% | 14.5만 |
|---|
| 2026.03.12 | ₩149,849 | ₩149,849 | ₩146,890 | ₩147,402 | -1.63% | 22만 |
|---|
| 2026.03.11 | ₩151,159 | ₩152,007 | ₩150,597 | ₩151,453 | +0.19% | 14만 |
|---|
| 2026.03.10 | ₩150,664 | ₩153,491 | ₩150,584 | ₩151,012 | +0.23% | 26.4만 |
|---|
| 2026.03.09 | ₩144,113 | ₩150,771 | ₩143,819 | ₩150,771 | +4.62% | 37.9만 |
|---|
| 2026.03.06 | ₩147,054 | ₩148,766 | ₩145,677 | ₩145,985 | -0.73% | 11.3만 |
|---|
| 2026.03.05 | ₩151,774 | ₩152,924 | ₩147,837 | ₩150,317 | -0.96% | 18.7만 |
|---|
| 2026.03.04 | ₩152,737 | ₩155,451 | ₩151,600 | ₩153,940 | +0.79% | 16.6만 |
|---|
| 2026.03.03 | ₩150,584 | ₩152,229 | ₩147,790 | ₩151,507 | +0.61% | 19.3만 |
|---|
| 2026.03.02 | ₩153,967 | ₩157,683 | ₩153,860 | ₩157,429 | +2.25% | 31.4만 |
|---|
| 2026.02.27 | ₩155,330 | ₩156,905 | ₩155,157 | ₩156,748 | +0.91% | 10.5만 |
|---|
| 2026.02.26 | ₩159,301 | ₩159,301 | ₩154,501 | ₩157,162 | -1.34% | 20.5만 |
|---|
| 2026.02.25 | ₩158,446 | ₩159,274 | ₩158,205 | ₩158,887 | +0.28% | 11.6만 |
|---|
| 2026.02.24 | ₩155,170 | ₩157,002 | ₩153,953 | ₩156,627 | +0.94% | 14만 |
|---|
| 2026.02.23 | ₩155,130 | ₩155,531 | ₩153,463 | ₩154,328 | -0.52% | 7.2만 |
|---|
| 2026.02.20 | ₩153,779 | ₩156,627 | ₩153,679 | ₩155,758 | +1.29% | 20.2만 |
|---|
| 2026.02.19 | ₩153,245 | ₩154,648 | ₩152,295 | ₩154,608 | +0.89% | 32만 |
|---|
| 2026.02.18 | ₩153,271 | ₩155,119 | ₩152,549 | ₩154,127 | +0.56% | 13.2만 |
|---|
| 2026.02.17 | ₩151,413 | ₩153,372 | ₩149,768 | ₩152,777 | +0.90% | 18.9만 |
|---|
| 2026.02.13 | ₩151,827 | ₩153,993 | ₩150,129 | ₩153,071 | +0.82% | 39.5만 |
|---|
| 2026.02.12 | ₩154,862 | ₩155,624 | ₩150,811 | ₩151,386 | -2.24% | 24.2만 |
|---|
| 2026.02.11 | ₩154,501 | ₩154,849 | ₩151,199 | ₩154,181 | -0.21% | 26.8만 |
|---|
| 2026.02.10 | ₩153,378 | ₩153,459 | ₩151,452 | ₩151,761 | -1.05% | 17.4만 |
|---|
| 2026.02.09 | ₩149,782 | ₩153,337 | ₩149,608 | ₩152,563 | +1.86% | 16.7만 |
|---|
| 2026.02.06 | ₩146,854 | ₩150,180 | ₩146,653 | ₩150,009 | +2.15% | 13.6만 |
|---|
| 2026.02.05 | ₩144,086 | ₩146,560 | ₩143,030 | ₩144,153 | +0.05% | 27.1만 |
|---|
| 2026.02.04 | ₩151,226 | ₩151,226 | ₩143,792 | ₩146,012 | -3.45% | 44.3만 |
|---|
| 2026.02.03 | ₩152,857 | ₩153,445 | ₩148,465 | ₩151,039 | -1.19% | 18.3만 |
|---|
| 2026.02.02 | ₩149,287 | ₩151,908 | ₩149,287 | ₩151,159 | +1.25% | 13.6만 |
|---|
| 2026.01.30 | ₩153,713 | ₩154,969 | ₩150,009 | ₩150,744 | -1.93% | 16.1만 |
|---|
| 2026.01.29 | ₩156,387 | ₩156,387 | ₩151,007 | ₩154,354 | -1.30% | 11.7만 |
|---|
| 2026.01.28 | ₩155,878 | ₩156,400 | ₩154,969 | ₩156,026 | +0.09% | 16.9만 |
|---|
| 2026.01.27 | ₩153,352 | ₩155,143 | ₩153,352 | ₩154,996 | +1.07% | 6.5만 |
|---|
| 2026.01.26 | ₩151,747 | ₩152,523 | ₩151,052 | ₩151,814 | +0.04% | 5.7만 |
|---|
| 2026.01.23 | ₩151,934 | ₩152,229 | ₩150,905 | ₩151,807 | -0.08% | 8.8만 |
|---|
| 2026.01.22 | ₩153,713 | ₩153,713 | ₩151,440 | ₩152,376 | -0.87% | 10.5만 |
|---|
| 2026.01.21 | ₩150,838 | ₩152,616 | ₩149,394 | ₩151,774 | +0.62% | 14.9만 |
|---|
| 2026.01.20 | ₩149,100 | ₩151,159 | ₩148,966 | ₩149,381 | +0.19% | 9만 |
|---|
| 2026.01.16 | ₩152,630 | ₩152,951 | ₩151,533 | ₩152,135 | -0.32% | 5.3만 |
|---|
| 2026.01.15 | ₩151,573 | ₩152,382 | ₩150,999 | ₩151,306 | -0.18% | 10.1만 |
|---|
| 2026.01.14 | ₩150,437 | ₩150,437 | ₩148,532 | ₩149,822 | -0.41% | 11.8만 |
|---|
| 2026.01.13 | ₩150,958 | ₩151,293 | ₩149,916 | ₩150,825 | -0.09% | 32.8만 |
|---|
| 2026.01.12 | ₩148,605 | ₩150,704 | ₩148,605 | ₩150,424 | +1.22% | 6.8만 |
|---|
| 2026.01.09 | ₩147,883 | ₩149,514 | ₩147,730 | ₩149,488 | +1.08% | 6.9만 |
|---|
| 2026.01.08 | ₩148,612 | ₩148,612 | ₩146,266 | ₩146,667 | -1.31% | 10만 |
|---|
| 2026.01.07 | ₩148,271 | ₩148,899 | ₩147,763 | ₩148,137 | -0.09% | 26.8만 |
|---|
| 2026.01.06 | ₩146,252 | ₩148,926 | ₩145,905 | ₩148,926 | +1.83% | 10.6만 |
|---|
| 2026.01.05 | ₩145,036 | ₩145,871 | ₩144,661 | ₩145,771 | +0.51% | 7.3만 |
|---|
| 2026.01.02 | ₩141,747 | ₩143,030 | ₩141,546 | ₩142,789 | +0.74% | 5.3만 |
|---|
| 2025.12.31 | ₩141,118 | ₩141,185 | ₩139,581 | ₩139,594 | -1.08% | 3.9만 |
|---|
| 2025.12.30 | ₩141,747 | ₩141,767 | ₩141,031 | ₩141,145 | -0.42% | 10.2만 |
|---|
| 2025.12.29 | ₩141,319 | ₩142,108 | ₩141,071 | ₩141,653 | +0.24% | 5.6만 |
|---|
| 2025.12.26 | ₩142,923 | ₩142,923 | ₩141,800 | ₩142,335 | -0.41% | 8.5만 |
|---|
| 2025.12.24 | ₩142,322 | ₩142,589 | ₩141,977 | ₩142,455 | +0.09% | 5.3만 |
|---|
| 2025.12.23 | ₩141,800 | ₩142,241 | ₩141,116 | ₩142,174 | +0.26% | 5만 |
|---|
| 2025.12.22 | ₩141,559 | ₩141,934 | ₩141,091 | ₩141,666 | +0.08% | 7.9만 |
|---|
| 2025.12.19 | ₩138,311 | ₩140,450 | ₩138,311 | ₩140,136 | +1.32% | 6.3만 |
|---|
| 2025.12.18 | ₩137,522 | ₩138,407 | ₩136,954 | ₩137,468 | -0.04% | 8.3만 |
|---|
| 2025.12.17 | ₩138,458 | ₩138,779 | ₩134,941 | ₩135,022 | -2.48% | 12.7만 |
|---|
| 2025.12.16 | ₩138,164 | ₩138,884 | ₩137,202 | ₩138,164 | 0.00% | 10.6만 |
|---|
| 2025.12.15 | ₩140,436 | ₩140,650 | ₩138,805 | ₩138,912 | -1.09% | 12.3만 |
|---|
| 2025.12.12 | ₩143,137 | ₩143,217 | ₩138,872 | ₩139,394 | -2.62% | 21.6만 |
|---|
| 2025.12.11 | ₩142,896 | ₩144,233 | ₩141,091 | ₩144,233 | +0.94% | 24.9만 |
|---|
| 2025.12.10 | ₩142,043 | ₩144,514 | ₩141,666 | ₩143,979 | +1.36% | 18.9만 |
|---|
| 2025.12.09 | ₩141,586 | ₩142,763 | ₩141,533 | ₩142,188 | +0.42% | 5.7만 |
|---|
| 2025.12.08 | ₩142,455 | ₩142,535 | ₩141,379 | ₩142,027 | -0.30% | 7.4만 |
|---|
| 2025.12.05 | ₩141,493 | ₩142,174 | ₩141,025 | ₩141,412 | -0.06% | 10.5만 |
|---|
| 2025.12.04 | ₩140,276 | ₩141,132 | ₩139,594 | ₩140,971 | +0.50% | 9.9만 |
|---|
| 2025.12.03 | ₩138,551 | ₩140,169 | ₩137,776 | ₩140,075 | +1.10% | 10.4만 |
|---|
| 2025.12.02 | ₩139,233 | ₩140,236 | ₩138,364 | ₩139,153 | -0.06% | 11.1만 |
|---|
| 2025.12.01 | ₩137,682 | ₩138,765 | ₩137,248 | ₩137,803 | +0.09% | 10.3만 |
|---|
| 2025.11.28 | ₩138,578 | ₩139,313 | ₩138,337 | ₩139,308 | +0.53% | 2.1만 |
|---|
| 2025.11.26 | ₩137,268 | ₩138,645 | ₩136,987 | ₩138,097 | +0.60% | 17.2만 |
|---|
| 2025.11.25 | ₩134,407 | ₩136,559 | ₩133,217 | ₩136,425 | +1.50% | 21.2만 |
|---|
| 2025.11.24 | ₩132,013 | ₩135,202 | ₩131,933 | ₩135,129 | +2.36% | 36.3만 |
|---|
| 2025.11.21 | ₩130,596 | ₩132,281 | ₩127,722 | ₩131,131 | +0.41% | 68.2만 |
|---|
| 2025.11.20 | ₩138,444 | ₩138,645 | ₩130,275 | ₩130,503 | -5.74% | 50.1만 |
|---|
| 2025.11.19 | ₩133,912 | ₩136,318 | ₩133,818 | ₩135,129 | +0.91% | 10.4만 |
|---|
| 2025.11.18 | ₩134,139 | ₩135,055 | ₩132,588 | ₩133,992 | -0.11% | 34.5만 |
|---|
| 2025.11.17 | ₩136,546 | ₩138,204 | ₩134,834 | ₩135,971 | -0.42% | 21.5만 |
|---|
| 2025.11.14 | ₩133,925 | ₩138,712 | ₩133,778 | ₩137,214 | +2.46% | 14.7만 |
|---|
| 2025.11.13 | ₩141,198 | ₩141,198 | ₩136,452 | ₩137,067 | -2.93% | 14.1만 |
|---|
| 2025.11.12 | ₩143,311 | ₩143,338 | ₩141,860 | ₩142,335 | -0.68% | 8.7만 |
|---|
| 2025.11.11 | ₩143,217 | ₩143,217 | ₩141,621 | ₩142,348 | -0.61% | 7.1만 |
|---|
| 2025.11.10 | ₩143,351 | ₩144,593 | ₩142,589 | ₩144,247 | +0.62% | 14.2만 |
|---|
| 2025.11.07 | ₩138,805 | ₩140,563 | ₩136,451 | ₩140,490 | +1.21% | 16.1만 |
|---|
| 2025.11.06 | ₩143,632 | ₩144,006 | ₩140,263 | ₩140,851 | -1.94% | 19.3만 |
|---|
| 2025.11.05 | ₩141,840 | ₩144,634 | ₩141,813 | ₩143,806 | +1.39% | 9.6만 |
|---|
| 2025.11.04 | ₩142,977 | ₩144,915 | ₩142,088 | ₩142,201 | -0.54% | 11.5만 |
|---|
| 2025.11.03 | ₩148,004 | ₩148,004 | ₩146,052 | ₩146,988 | -0.69% | 9.2만 |
|---|
| 2025.10.31 | ₩147,442 | ₩147,616 | ₩145,232 | ₩146,439 | -0.68% | 9.9만 |
|---|
| 2025.10.30 | ₩146,653 | ₩147,562 | ₩145,276 | ₩145,276 | -0.94% | 6.4만 |
|---|
| 2025.10.29 | ₩147,415 | ₩148,926 | ₩146,882 | ₩148,325 | +0.62% | 19.5만 |
|---|
| 2025.10.28 | ₩145,504 | ₩146,199 | ₩144,862 | ₩145,851 | +0.24% | 8.2만 |
|---|
| 2025.10.27 | ₩144,755 | ₩145,036 | ₩144,247 | ₩144,782 | +0.02% | 3.8만 |
|---|
| 2025.10.24 | ₩142,756 | ₩143,134 | ₩142,415 | ₩142,709 | -0.03% | 7.5만 |
|---|
| 2025.10.23 | ₩137,749 | ₩140,864 | ₩137,749 | ₩140,303 | +1.85% | 12.3만 |
|---|
| 2025.10.22 | ₩139,835 | ₩139,835 | ₩135,637 | ₩137,388 | -1.75% | 12.6만 |
|---|
| 2025.10.21 | ₩140,222 | ₩140,316 | ₩138,926 | ₩139,741 | -0.34% | 10.8만 |
|---|
| 2025.10.20 | ₩140,490 | ₩141,237 | ₩140,490 | ₩140,757 | +0.19% | 3.7만 |
|---|
| 2025.10.17 | ₩138,712 | ₩139,674 | ₩137,508 | ₩138,992 | +0.20% | 5.5만 |
|---|
| 2025.10.16 | ₩141,600 | ₩142,195 | ₩139,380 | ₩139,902 | -1.20% | 8.7만 |
|---|
| 2025.10.15 | ₩140,490 | ₩141,051 | ₩138,230 | ₩139,861 | -0.45% | 74만 |
|---|
| 2025.10.14 | ₩136,947 | ₩139,514 | ₩135,543 | ₩138,123 | +0.86% | 8.2만 |
|---|
| 2025.10.13 | ₩138,698 | ₩139,861 | ₩138,257 | ₩139,634 | +0.67% | 5.9만 |
|---|
| 2025.10.10 | ₩140,864 | ₩141,185 | ₩134,955 | ₩134,968 | -4.19% | 19.6만 |
|---|