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 | ₩178,478 | ₩178,960 | ₩177,254 | ₩178,960 | +0.27% | 12.2만 |
| 2026.10.08 | ₩177,689 | ₩178,425 | ₩174,945 | ₩176,725 | -0.54% | 12만 |
| 2026.10.07 | ₩179,295 | ₩179,723 | ₩178,345 | ₩179,696 | +0.22% | 19.3만 |
| 2026.10.06 | ₩182,386 | ₩182,875 | ₩181,490 | ₩181,677 | -0.39% | 17.9만 |
| 2026.10.05 | ₩179,750 | ₩181,824 | ₩179,750 | ₩181,369 | +0.90% | 13.6만 |
| 2026.10.02 | ₩179,843 | ₩181,061 | ₩179,750 | ₩180,285 | +0.25% | 18.1만 |
| 2026.10.01 | ₩176,658 | ₩177,849 | ₩175,724 | ₩177,341 | +0.39% | 16.2만 |
| 2026.09.30 | ₩177,194 | ₩177,234 | ₩176,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩176,136 |
| -0.60% |
| 12.1만 |
| 2026.09.29 | ₩176,685 | ₩177,006 | ₩175,751 | ₩176,618 | -0.04% | 22.1만 |
|---|
| 2026.09.28 | ₩175,655 | ₩176,444 | ₩174,089 | ₩175,467 | -0.11% | 11.2만 |
|---|
| 2026.09.25 | ₩178,157 | ₩178,519 | ₩176,993 | ₩177,916 | -0.14% | 11.1만 |
|---|
| 2026.09.24 | ₩175,454 | ₩177,608 | ₩175,454 | ₩177,006 | +0.88% | 11.6만 |
|---|
| 2026.09.23 | ₩178,184 | ₩178,184 | ₩176,217 | ₩177,113 | -0.60% | 14.6만 |
|---|
| 2026.09.22 | ₩176,712 | ₩179,067 | ₩176,712 | ₩179,067 | +1.33% | 24.7만 |
|---|
| 2026.09.21 | ₩174,276 | ₩177,408 | ₩173,674 | ₩177,100 | +1.62% | 17.6만 |
|---|
| 2026.09.18 | ₩171,693 | ₩172,389 | ₩170,529 | ₩172,188 | +0.29% | 11.4만 |
|---|
| 2026.09.17 | ₩171,118 | ₩171,640 | ₩170,729 | ₩171,332 | +0.13% | 52.4만 |
|---|
| 2026.09.16 | ₩168,776 | ₩170,253 | ₩166,982 | ₩168,642 | -0.08% | 12.3만 |
|---|
| 2026.09.15 | ₩167,370 | ₩168,026 | ₩166,688 | ₩167,611 | +0.14% | 10.2만 |
|---|
| 2026.09.14 | ₩166,541 | ₩168,401 | ₩165,898 | ₩167,638 | +0.66% | 12.1만 |
|---|
| 2026.09.11 | ₩171,024 | ₩171,519 | ₩170,442 | ₩170,716 | -0.18% | 8만 |
|---|
| 2026.09.10 | ₩169,311 | ₩170,341 | ₩168,682 | ₩169,043 | -0.16% | 11만 |
|---|
| 2026.09.09 | ₩172,362 | ₩173,192 | ₩171,492 | ₩172,309 | -0.03% | 16.5만 |
|---|
| 2026.09.08 | ₩173,138 | ₩173,982 | ₩172,349 | ₩172,777 | -0.21% | 15.6만 |
|---|
| 2026.09.04 | ₩171,131 | ₩172,335 | ₩171,131 | ₩172,269 | +0.66% | 10.8만 |
|---|
| 2026.09.03 | ₩169,124 | ₩170,823 | ₩168,160 | ₩170,489 | +0.81% | 16.2만 |
|---|
| 2026.09.02 | ₩168,428 | ₩168,909 | ₩167,651 | ₩168,655 | +0.14% | 17.6만 |
|---|
| 2026.09.01 | ₩170,020 | ₩170,395 | ₩167,832 | ₩168,602 | -0.83% | 11.9만 |
|---|
| 2026.08.31 | ₩171,854 | ₩172,095 | ₩170,970 | ₩172,028 | +0.10% | 12.6만 |
|---|
| 2026.08.28 | ₩174,289 | ₩174,356 | ₩171,832 | ₩172,175 | -1.21% | 8.3만 |
|---|
| 2026.08.27 | ₩174,905 | ₩175,159 | ₩173,915 | ₩174,731 | -0.10% | 15만 |
|---|
| 2026.08.26 | ₩171,599 | ₩173,366 | ₩171,599 | ₩173,098 | +0.87% | 16.5만 |
|---|
| 2026.08.25 | ₩172,443 | ₩172,911 | ₩171,452 | ₩172,349 | -0.05% | 9.2만 |
|---|
| 2026.08.24 | ₩172,309 | ₩172,309 | ₩169,552 | ₩170,703 | -0.93% | 19.3만 |
|---|
| 2026.08.21 | ₩174,597 | ₩174,637 | ₩172,831 | ₩173,794 | -0.46% | 13.1만 |
|---|
| 2026.08.20 | ₩173,125 | ₩174,303 | ₩172,389 | ₩173,138 | +0.01% | 18.7만 |
|---|
| 2026.08.19 | ₩177,876 | ₩177,876 | ₩173,072 | ₩174,156 | -2.09% | 25.2만 |
|---|
| 2026.08.18 | ₩178,425 | ₩178,953 | ₩175,554 | ₩176,324 | -1.18% | 32.8만 |
|---|
| 2026.08.17 | ₩182,346 | ₩183,551 | ₩182,119 | ₩182,319 | -0.01% | 13.2만 |
|---|
| 2026.08.14 | ₩181,623 | ₩182,333 | ₩180,312 | ₩181,302 | -0.18% | 18만 |
|---|
| 2026.08.13 | ₩181,115 | ₩182,975 | ₩181,008 | ₩181,985 | +0.48% | 10.8만 |
|---|
| 2026.08.12 | ₩180,874 | ₩181,423 | ₩179,937 | ₩180,901 | +0.01% | 18.3만 |
|---|
| 2026.08.11 | ₩177,528 | ₩178,037 | ₩176,150 | ₩177,033 | -0.28% | 13.3만 |
|---|
| 2026.08.10 | ₩177,769 | ₩178,237 | ₩176,444 | ₩176,565 | -0.68% | 23.3만 |
|---|
| 2026.08.07 | ₩177,408 | ₩177,702 | ₩174,818 | ₩177,234 | -0.10% | 44.4만 |
|---|
| 2026.08.06 | ₩173,567 | ₩176,979 | ₩172,637 | ₩175,052 | +0.86% | 38.5만 |
|---|
| 2026.08.05 | ₩177,675 | ₩179,067 | ₩175,481 | ₩175,481 | -1.24% | 36.9만 |
|---|
| 2026.08.04 | ₩174,263 | ₩177,769 | ₩174,062 | ₩177,260 | +1.72% | 29.1만 |
|---|
| 2026.08.03 | ₩166,808 | ₩171,305 | ₩165,738 | ₩171,305 | +2.70% | 33.9만 |
|---|
| 2026.07.31 | ₩170,127 | ₩171,104 | ₩165,965 | ₩167,772 | -1.38% | 64만 |
|---|
| 2026.07.30 | ₩163,034 | ₩165,952 | ₩162,352 | ₩165,778 | +1.68% | 41.9만 |
|---|
| 2026.07.29 | ₩162,164 | ₩163,168 | ₩157,734 | ₩158,390 | -2.33% | 52.6만 |
|---|
| 2026.07.28 | ₩164,158 | ₩164,352 | ₩160,699 | ₩163,610 | -0.33% | 34.3만 |
|---|
| 2026.07.27 | ₩172,322 | ₩172,322 | ₩165,684 | ₩168,401 | -2.28% | 15.2만 |
|---|
| 2026.07.24 | ₩173,901 | ₩173,901 | ₩169,900 | ₩170,489 | -1.96% | 27.4만 |
|---|
| 2026.07.23 | ₩173,513 | ₩175,909 | ₩172,964 | ₩174,731 | +0.70% | 34.4만 |
|---|
| 2026.07.22 | ₩174,637 | ₩177,381 | ₩174,637 | ₩176,016 | +0.79% | 17.6만 |
|---|
| 2026.07.21 | ₩174,838 | ₩176,859 | ₩174,196 | ₩176,511 | +0.96% | 15.4만 |
|---|
| 2026.07.20 | ₩172,456 | ₩173,433 | ₩169,920 | ₩170,301 | -1.25% | 14만 |
|---|
| 2026.07.17 | ₩167,665 | ₩172,643 | ₩166,179 | ₩170,435 | +1.65% | 45.9만 |
|---|
| 2026.07.16 | ₩175,775 | ₩176,551 | ₩172,255 | ₩173,045 | -1.55% | 39.9만 |
|---|
| 2026.07.15 | ₩182,386 | ₩182,587 | ₩175,240 | ₩179,201 | -1.75% | 52.1만 |
|---|
| 2026.07.14 | ₩182,145 | ₩182,226 | ₩180,407 | ₩181,449 | -0.38% | 18.6만 |
|---|
| 2026.07.13 | ₩180,820 | ₩180,948 | ₩177,675 | ₩178,492 | -1.29% | 26.6만 |
|---|
| 2026.07.10 | ₩184,501 | ₩185,558 | ₩182,400 | ₩184,902 | +0.22% | 24.4만 |
|---|
| 2026.07.09 | ₩185,451 | ₩186,923 | ₩184,621 | ₩185,505 | +0.03% | 23.8만 |
|---|
| 2026.07.08 | ₩178,385 | ₩181,443 | ₩177,421 | ₩181,289 | +1.63% | 56.3만 |
|---|
| 2026.07.07 | ₩182,922 | ₩182,922 | ₩178,077 | ₩180,606 | -1.27% | 28.7만 |
|---|
| 2026.07.06 | ₩186,736 | ₩189,212 | ₩186,736 | ₩187,566 | +0.44% | 29.1만 |
|---|
| 2026.07.02 | ₩190,844 | ₩191,433 | ₩181,791 | ₩184,086 | -3.54% | 29.6만 |
|---|
| 2026.07.01 | ₩194,498 | ₩194,605 | ₩191,099 | ₩191,259 | -1.67% | 37.7만 |
|---|
| 2026.06.30 | ₩193,963 | ₩198,633 | ₩193,963 | ₩198,232 | +2.20% | 17.4만 |
|---|
| 2026.06.29 | ₩189,613 | ₩193,207 | ₩185,939 | ₩193,093 | +1.84% | 23.6만 |
|---|
| 2026.06.26 | ₩189,158 | ₩190,242 | ₩187,452 | ₩188,422 | -0.39% | 12.9만 |
|---|
| 2026.06.25 | ₩195,314 | ₩195,314 | ₩189,613 | ₩193,829 | -0.76% | 17.3만 |
|---|
| 2026.06.24 | ₩190,322 | ₩191,206 | ₩186,813 | ₩188,917 | -0.74% | 23.9만 |
|---|
| 2026.06.23 | ₩188,690 | ₩191,902 | ₩188,047 | ₩189,466 | +0.41% | 19.2만 |
|---|
| 2026.06.22 | ₩198,955 | ₩200,171 | ₩197,931 | ₩199,196 | +0.12% | 34.2만 |
|---|
| 2026.06.18 | ₩196,024 | ₩197,469 | ₩194,752 | ₩197,014 | +0.51% | 14.7만 |
|---|
| 2026.06.17 | ₩193,963 | ₩195,502 | ₩190,711 | ₩190,711 | -1.68% | 24.1만 |
|---|
| 2026.06.16 | ₩195,087 | ₩196,398 | ₩191,059 | ₩191,273 | -1.96% | 13만 |
|---|
| 2026.06.15 | ₩193,802 | ₩194,538 | ₩192,611 | ₩194,244 | +0.23% | 19.4만 |
|---|
| 2026.06.12 | ₩186,401 | ₩188,596 | ₩185,237 | ₩187,847 | +0.78% | 13.8만 |
|---|
| 2026.06.11 | ₩179,777 | ₩186,870 | ₩179,429 | ₩186,495 | +3.74% | 17.4만 |
|---|
| 2026.06.10 | ₩180,325 | ₩182,841 | ₩176,846 | ₩177,207 | -1.73% | 30.3만 |
|---|
| 2026.06.09 | ₩186,963 | ₩187,880 | ₩176,143 | ₩182,667 | -2.30% | 31.3만 |
|---|
| 2026.06.08 | ₩184,969 | ₩185,652 | ₩182,922 | ₩184,006 | -0.52% | 26.4만 |
|---|
| 2026.06.05 | ₩188,824 | ₩188,824 | ₩179,536 | ₩180,553 | -4.38% | 78.9만 |
|---|
| 2026.06.04 | ₩190,844 | ₩194,351 | ₩189,593 | ₩193,494 | +1.39% | 44.7만 |
|---|
| 2026.06.03 | ₩196,425 | ₩196,800 | ₩193,821 | ₩195,783 | -0.33% | 20.7만 |
|---|
| 2026.06.02 | ₩192,919 | ₩196,372 | ₩192,919 | ₩196,318 | +1.76% | 50.9만 |
|---|
| 2026.06.01 | ₩189,627 | ₩192,999 | ₩189,392 | ₩192,210 | +1.36% | 14.5만 |
|---|
| 2026.05.29 | ₩190,470 | ₩191,159 | ₩188,435 | ₩190,336 | -0.07% | 13.9만 |
|---|
| 2026.05.28 | ₩187,766 | ₩190,135 | ₩186,127 | ₩189,399 | +0.87% | 19.4만 |
|---|
| 2026.05.27 | ₩189,600 | ₩189,600 | ₩185,578 | ₩187,231 | -1.25% | 12.3만 |
|---|
| 2026.05.26 | ₩186,923 | ₩189,212 | ₩186,368 | ₩188,998 | +1.11% | 26만 |
|---|
| 2026.05.22 | ₩183,136 | ₩184,233 | ₩182,484 | ₩183,149 | +0.01% | 14.2만 |
|---|
| 2026.05.21 | ₩178,117 | ₩181,931 | ₩178,117 | ₩181,449 | +1.87% | 14.8만 |
|---|
| 2026.05.20 | ₩175,775 | ₩178,947 | ₩175,775 | ₩178,947 | +1.80% | 18.7만 |
|---|
| 2026.05.19 | ₩172,857 | ₩175,760 | ₩170,863 | ₩174,236 | +0.80% | 53.5만 |
|---|
| 2026.05.18 | ₩179,830 | ₩179,830 | ₩173,935 | ₩176,123 | -2.06% | 13.4만 |
|---|
| 2026.05.15 | ₩178,853 | ₩179,362 | ₩177,140 | ₩178,010 | -0.47% | 16.6만 |
|---|
| 2026.05.14 | ₩182,025 | ₩183,350 | ₩181,289 | ₩182,975 | +0.52% | 16.7만 |
|---|
| 2026.05.13 | ₩182,199 | ₩183,203 | ₩179,475 | ₩182,694 | +0.27% | 14.4만 |
|---|
| 2026.05.12 | ₩180,258 | ₩180,513 | ₩175,414 | ₩179,328 | -0.52% | 15.2만 |
|---|
| 2026.05.11 | ₩179,522 | ₩182,841 | ₩179,522 | ₩182,359 | +1.58% | 14.8만 |
|---|
| 2026.05.08 | ₩178,492 | ₩180,124 | ₩178,211 | ₩179,951 | +0.82% | 12.6만 |
|---|
| 2026.05.07 | ₩179,924 | ₩179,924 | ₩175,012 | ₩175,855 | -2.26% | 65.7만 |
|---|
| 2026.05.06 | ₩177,368 | ₩179,509 | ₩176,444 | ₩179,482 | +1.19% | 17만 |
|---|
| 2026.05.05 | ₩173,433 | ₩175,012 | ₩173,192 | ₩174,624 | +0.69% | 46.4만 |
|---|
| 2026.05.04 | ₩172,456 | ₩172,804 | ₩170,121 | ₩171,519 | -0.54% | 12.3만 |
|---|
| 2026.05.01 | ₩171,198 | ₩172,335 | ₩170,636 | ₩171,854 | +0.38% | 16.3만 |
|---|
| 2026.04.30 | ₩168,588 | ₩171,506 | ₩167,692 | ₩171,385 | +1.66% | 11.5만 |
|---|
| 2026.04.29 | ₩167,009 | ₩167,009 | ₩165,055 | ₩166,246 | -0.46% | 14.4만 |
|---|
| 2026.04.28 | ₩166,367 | ₩167,330 | ₩164,045 | ₩165,885 | -0.29% | 22.1만 |
|---|
| 2026.04.27 | ₩170,569 | ₩170,796 | ₩168,300 | ₩169,659 | -0.53% | 17.9만 |
|---|
| 2026.04.24 | ₩169,793 | ₩171,185 | ₩168,488 | ₩170,248 | +0.27% | 19.8만 |
|---|
| 2026.04.23 | ₩167,384 | ₩169,324 | ₩165,624 | ₩167,504 | +0.07% | 18.8만 |
|---|
| 2026.04.22 | ₩167,223 | ₩167,919 | ₩166,146 | ₩167,799 | +0.34% | 15.2만 |
|---|
| 2026.04.21 | ₩166,567 | ₩167,143 | ₩164,011 | ₩164,600 | -1.18% | 12.7만 |
|---|
| 2026.04.20 | ₩166,179 | ₩166,219 | ₩164,894 | ₩166,045 | -0.08% | 9.2만 |
|---|
| 2026.04.17 | ₩165,390 | ₩167,009 | ₩165,015 | ₩166,474 | +0.66% | 25.4만 |
|---|
| 2026.04.16 | ₩163,114 | ₩164,011 | ₩162,428 | ₩163,717 | +0.37% | 17.2만 |
|---|
| 2026.04.15 | ₩162,713 | ₩162,847 | ₩161,214 | ₩162,753 | +0.02% | 13.4만 |
|---|
| 2026.04.14 | ₩162,833 | ₩163,677 | ₩161,790 | ₩163,677 | +0.52% | 31.3만 |
|---|
| 2026.04.13 | ₩158,537 | ₩161,348 | ₩158,430 | ₩161,281 | +1.73% | 18.4만 |
|---|
| 2026.04.10 | ₩159,287 | ₩159,862 | ₩158,544 | ₩159,126 | -0.10% | 28.7만 |
|---|
| 2026.04.09 | ₩156,744 | ₩158,658 | ₩156,604 | ₩158,216 | +0.94% | 14.2만 |
|---|
| 2026.04.08 | ₩157,159 | ₩158,013 | ₩155,566 | ₩157,373 | +0.14% | 25만 |
|---|
| 2026.04.07 | ₩148,098 | ₩149,865 | ₩146,493 | ₩149,691 | +1.08% | 13.6만 |
|---|
| 2026.04.06 | ₩148,727 | ₩149,316 | ₩147,771 | ₩148,875 | +0.10% | 18.2만 |
|---|
| 2026.04.02 | ₩143,856 | ₩149,049 | ₩143,725 | ₩147,925 | +2.83% | 23.8만 |
|---|
| 2026.04.01 | ₩146,707 | ₩149,798 | ₩146,707 | ₩148,366 | +1.13% | 17.4만 |
|---|
| 2026.03.31 | ₩140,095 | ₩145,355 | ₩140,095 | ₩145,288 | +3.71% | 26.3만 |
|---|
| 2026.03.30 | ₩143,374 | ₩143,441 | ₩137,713 | ₩138,329 | -3.52% | 21만 |
|---|
| 2026.03.27 | ₩143,026 | ₩143,816 | ₩141,233 | ₩141,621 | -0.98% | 17만 |
|---|
| 2026.03.26 | ₩147,871 | ₩147,871 | ₩143,816 | ₩143,829 | -2.73% | 34만 |
|---|
| 2026.03.25 | ₩150,528 | ₩151,284 | ₩149,423 | ₩150,052 | -0.32% | 17.4만 |
|---|
| 2026.03.24 | ₩145,823 | ₩149,852 | ₩145,810 | ₩148,460 | +1.81% | 27.1만 |
|---|
| 2026.03.23 | ₩147,483 | ₩150,249 | ₩146,814 | ₩147,951 | +0.32% | 180.9만 |
|---|
| 2026.03.20 | ₩149,129 | ₩149,249 | ₩143,441 | ₩144,579 | -3.05% | 17만 |
|---|
| 2026.03.19 | ₩146,452 | ₩150,360 | ₩145,382 | ₩149,557 | +2.12% | 19.5만 |
|---|
| 2026.03.18 | ₩150,106 | ₩151,297 | ₩149,249 | ₩149,276 | -0.55% | 23.1만 |
|---|
| 2026.03.17 | ₩150,226 | ₩150,561 | ₩149,196 | ₩150,200 | -0.02% | 10만 |
|---|
| 2026.03.16 | ₩149,169 | ₩150,621 | ₩149,002 | ₩149,892 | +0.48% | 41.8만 |
|---|
| 2026.03.13 | ₩148,580 | ₩149,638 | ₩146,071 | ₩146,412 | -1.46% | 14.5만 |
|---|
| 2026.03.12 | ₩149,999 | ₩149,999 | ₩147,037 | ₩147,550 | -1.63% | 22만 |
|---|
| 2026.03.11 | ₩151,310 | ₩152,159 | ₩150,748 | ₩151,605 | +0.19% | 14만 |
|---|
| 2026.03.10 | ₩150,815 | ₩153,644 | ₩150,735 | ₩151,163 | +0.23% | 26.4만 |
|---|
| 2026.03.09 | ₩144,258 | ₩150,922 | ₩143,963 | ₩150,922 | +4.62% | 37.9만 |
|---|
| 2026.03.06 | ₩147,202 | ₩148,915 | ₩145,823 | ₩146,131 | -0.73% | 11.3만 |
|---|
| 2026.03.05 | ₩151,926 | ₩153,077 | ₩147,985 | ₩150,467 | -0.96% | 18.7만 |
|---|
| 2026.03.04 | ₩152,890 | ₩155,606 | ₩151,752 | ₩154,094 | +0.79% | 16.6만 |
|---|
| 2026.03.03 | ₩150,735 | ₩152,381 | ₩147,938 | ₩151,658 | +0.61% | 19.3만 |
|---|
| 2026.03.02 | ₩154,121 | ₩157,841 | ₩154,014 | ₩157,587 | +2.25% | 31.4만 |
|---|
| 2026.02.27 | ₩155,486 | ₩157,063 | ₩155,312 | ₩156,905 | +0.91% | 10.5만 |
|---|
| 2026.02.26 | ₩159,461 | ₩159,461 | ₩154,656 | ₩157,320 | -1.34% | 20.5만 |
|---|
| 2026.02.25 | ₩158,604 | ₩159,434 | ₩158,363 | ₩159,046 | +0.28% | 11.6만 |
|---|
| 2026.02.24 | ₩155,325 | ₩157,159 | ₩154,108 | ₩156,784 | +0.94% | 14만 |
|---|
| 2026.02.23 | ₩155,285 | ₩155,687 | ₩153,616 | ₩154,482 | -0.52% | 7.2만 |
|---|
| 2026.02.20 | ₩153,934 | ₩156,784 | ₩153,833 | ₩155,914 | +1.29% | 20.2만 |
|---|
| 2026.02.19 | ₩153,398 | ₩154,803 | ₩152,448 | ₩154,763 | +0.89% | 32만 |
|---|
| 2026.02.18 | ₩153,425 | ₩155,275 | ₩152,702 | ₩154,282 | +0.56% | 13.2만 |
|---|
| 2026.02.17 | ₩151,565 | ₩153,525 | ₩149,919 | ₩152,930 | +0.90% | 18.9만 |
|---|
| 2026.02.13 | ₩151,980 | ₩154,148 | ₩150,280 | ₩153,224 | +0.82% | 39.5만 |
|---|
| 2026.02.12 | ₩155,018 | ₩155,780 | ₩150,963 | ₩151,538 | -2.24% | 24.2만 |
|---|
| 2026.02.11 | ₩154,656 | ₩155,004 | ₩151,351 | ₩154,335 | -0.21% | 26.8만 |
|---|
| 2026.02.10 | ₩153,532 | ₩153,612 | ₩151,604 | ₩151,913 | -1.05% | 17.4만 |
|---|
| 2026.02.09 | ₩149,932 | ₩153,491 | ₩149,758 | ₩152,716 | +1.86% | 16.7만 |
|---|
| 2026.02.06 | ₩147,001 | ₩150,331 | ₩146,800 | ₩150,159 | +2.15% | 13.6만 |
|---|
| 2026.02.05 | ₩144,231 | ₩146,707 | ₩143,173 | ₩144,298 | +0.05% | 27.1만 |
|---|
| 2026.02.04 | ₩151,377 | ₩151,377 | ₩143,936 | ₩146,158 | -3.45% | 44.3만 |
|---|
| 2026.02.03 | ₩153,010 | ₩153,599 | ₩148,614 | ₩151,190 | -1.19% | 18.3만 |
|---|
| 2026.02.02 | ₩149,437 | ₩152,060 | ₩149,437 | ₩151,310 | +1.25% | 13.6만 |
|---|
| 2026.01.30 | ₩153,867 | ₩155,125 | ₩150,159 | ₩150,896 | -1.93% | 16.1만 |
|---|
| 2026.01.29 | ₩156,543 | ₩156,543 | ₩151,158 | ₩154,509 | -1.30% | 11.7만 |
|---|
| 2026.01.28 | ₩156,035 | ₩156,557 | ₩155,125 | ₩156,182 | +0.09% | 16.9만 |
|---|
| 2026.01.27 | ₩153,505 | ₩155,299 | ₩153,505 | ₩155,151 | +1.07% | 6.5만 |
|---|
| 2026.01.26 | ₩151,899 | ₩152,676 | ₩151,203 | ₩151,966 | +0.04% | 5.7만 |
|---|
| 2026.01.23 | ₩152,087 | ₩152,381 | ₩151,056 | ₩151,960 | -0.08% | 8.8만 |
|---|
| 2026.01.22 | ₩153,867 | ₩153,867 | ₩151,592 | ₩152,528 | -0.87% | 10.5만 |
|---|
| 2026.01.21 | ₩150,989 | ₩152,769 | ₩149,544 | ₩151,926 | +0.62% | 14.9만 |
|---|
| 2026.01.20 | ₩149,249 | ₩151,310 | ₩149,116 | ₩149,530 | +0.19% | 9만 |
|---|
| 2026.01.16 | ₩152,783 | ₩153,104 | ₩151,685 | ₩152,287 | -0.32% | 5.3만 |
|---|
| 2026.01.15 | ₩151,725 | ₩152,535 | ₩151,150 | ₩151,458 | -0.18% | 10.1만 |
|---|
| 2026.01.14 | ₩150,588 | ₩150,588 | ₩148,681 | ₩149,972 | -0.41% | 11.8만 |
|---|
| 2026.01.13 | ₩151,110 | ₩151,444 | ₩150,066 | ₩150,976 | -0.09% | 32.8만 |
|---|
| 2026.01.12 | ₩148,754 | ₩150,855 | ₩148,754 | ₩150,574 | +1.22% | 6.8만 |
|---|
| 2026.01.09 | ₩148,032 | ₩149,664 | ₩147,878 | ₩149,638 | +1.08% | 6.9만 |
|---|
| 2026.01.08 | ₩148,761 | ₩148,761 | ₩146,412 | ₩146,814 | -1.31% | 10만 |
|---|
| 2026.01.07 | ₩148,420 | ₩149,049 | ₩147,911 | ₩148,286 | -0.09% | 26.8만 |
|---|
| 2026.01.06 | ₩146,399 | ₩149,075 | ₩146,051 | ₩149,075 | +1.83% | 10.6만 |
|---|
| 2026.01.05 | ₩145,181 | ₩146,017 | ₩144,806 | ₩145,917 | +0.51% | 7.3만 |
|---|
| 2026.01.02 | ₩141,889 | ₩143,173 | ₩141,688 | ₩142,933 | +0.74% | 5.3만 |
|---|
| 2025.12.31 | ₩141,260 | ₩141,327 | ₩139,721 | ₩139,734 | -1.08% | 3.9만 |
|---|
| 2025.12.30 | ₩141,889 | ₩141,909 | ₩141,173 | ₩141,286 | -0.42% | 10.2만 |
|---|
| 2025.12.29 | ₩141,460 | ₩142,250 | ₩141,213 | ₩141,795 | +0.24% | 5.6만 |
|---|
| 2025.12.26 | ₩143,066 | ₩143,066 | ₩141,942 | ₩142,478 | -0.41% | 8.5만 |
|---|
| 2025.12.24 | ₩142,464 | ₩142,732 | ₩142,119 | ₩142,598 | +0.09% | 5.3만 |
|---|
| 2025.12.23 | ₩141,942 | ₩142,384 | ₩141,257 | ₩142,317 | +0.26% | 5만 |
|---|
| 2025.12.22 | ₩141,701 | ₩142,076 | ₩141,233 | ₩141,808 | +0.08% | 7.9만 |
|---|
| 2025.12.19 | ₩138,449 | ₩140,591 | ₩138,449 | ₩140,276 | +1.32% | 6.3만 |
|---|
| 2025.12.18 | ₩137,660 | ₩138,546 | ₩137,091 | ₩137,606 | -0.04% | 8.3만 |
|---|
| 2025.12.17 | ₩138,596 | ₩138,918 | ₩135,077 | ₩135,157 | -2.48% | 12.7만 |
|---|
| 2025.12.16 | ₩138,302 | ₩139,023 | ₩137,340 | ₩138,302 | 0.00% | 10.6만 |
|---|
| 2025.12.15 | ₩140,577 | ₩140,791 | ₩138,944 | ₩139,051 | -1.09% | 12.3만 |
|---|
| 2025.12.12 | ₩143,281 | ₩143,361 | ₩139,011 | ₩139,533 | -2.62% | 21.6만 |
|---|
| 2025.12.11 | ₩143,040 | ₩144,378 | ₩141,233 | ₩144,378 | +0.94% | 24.9만 |
|---|
| 2025.12.10 | ₩142,186 | ₩144,659 | ₩141,808 | ₩144,124 | +1.36% | 18.9만 |
|---|
| 2025.12.09 | ₩141,728 | ₩142,906 | ₩141,675 | ₩142,330 | +0.42% | 5.7만 |
|---|
| 2025.12.08 | ₩142,598 | ₩142,678 | ₩141,521 | ₩142,170 | -0.30% | 7.4만 |
|---|
| 2025.12.05 | ₩141,634 | ₩142,317 | ₩141,166 | ₩141,554 | -0.06% | 10.5만 |
|---|
| 2025.12.04 | ₩140,417 | ₩141,273 | ₩139,734 | ₩141,112 | +0.50% | 9.9만 |
|---|
| 2025.12.03 | ₩138,690 | ₩140,309 | ₩137,914 | ₩140,216 | +1.10% | 10.4만 |
|---|
| 2025.12.02 | ₩139,373 | ₩140,376 | ₩138,503 | ₩139,292 | -0.06% | 11.1만 |
|---|
| 2025.12.01 | ₩137,820 | ₩138,904 | ₩137,385 | ₩137,941 | +0.09% | 10.3만 |
|---|
| 2025.11.28 | ₩138,717 | ₩139,453 | ₩138,476 | ₩139,448 | +0.53% | 2.1만 |
|---|
| 2025.11.26 | ₩137,405 | ₩138,784 | ₩137,124 | ₩138,235 | +0.60% | 17.2만 |
|---|
| 2025.11.25 | ₩134,541 | ₩136,696 | ₩133,350 | ₩136,562 | +1.50% | 21.2만 |
|---|
| 2025.11.24 | ₩132,146 | ₩135,338 | ₩132,065 | ₩135,264 | +2.36% | 36.3만 |
|---|
| 2025.11.21 | ₩130,727 | ₩132,413 | ₩127,850 | ₩131,262 | +0.41% | 68.2만 |
|---|
| 2025.11.20 | ₩138,583 | ₩138,784 | ₩130,406 | ₩130,633 | -5.74% | 50.1만 |
|---|
| 2025.11.19 | ₩134,046 | ₩136,455 | ₩133,952 | ₩135,264 | +0.91% | 10.4만 |
|---|
| 2025.11.18 | ₩134,274 | ₩135,190 | ₩132,721 | ₩134,126 | -0.11% | 34.5만 |
|---|
| 2025.11.17 | ₩136,683 | ₩138,342 | ₩134,970 | ₩136,107 | -0.42% | 21.5만 |
|---|
| 2025.11.14 | ₩134,060 | ₩138,851 | ₩133,912 | ₩137,352 | +2.46% | 14.7만 |
|---|
| 2025.11.13 | ₩141,340 | ₩141,340 | ₩136,589 | ₩137,205 | -2.93% | 14.1만 |
|---|
| 2025.11.12 | ₩143,455 | ₩143,481 | ₩142,002 | ₩142,478 | -0.68% | 8.7만 |
|---|
| 2025.11.11 | ₩143,361 | ₩143,361 | ₩141,763 | ₩142,491 | -0.61% | 7.1만 |
|---|
| 2025.11.10 | ₩143,495 | ₩144,738 | ₩142,732 | ₩144,391 | +0.62% | 14.2만 |
|---|
| 2025.11.07 | ₩138,944 | ₩140,704 | ₩136,588 | ₩140,631 | +1.21% | 16.1만 |
|---|
| 2025.11.06 | ₩143,776 | ₩144,150 | ₩140,403 | ₩140,992 | -1.94% | 19.3만 |
|---|
| 2025.11.05 | ₩141,982 | ₩144,779 | ₩141,956 | ₩143,950 | +1.39% | 9.6만 |
|---|
| 2025.11.04 | ₩143,120 | ₩145,061 | ₩142,230 | ₩142,344 | -0.54% | 11.5만 |
|---|
| 2025.11.03 | ₩148,152 | ₩148,152 | ₩146,198 | ₩147,135 | -0.69% | 9.2만 |
|---|
| 2025.10.31 | ₩147,590 | ₩147,764 | ₩145,378 | ₩146,586 | -0.68% | 9.9만 |
|---|
| 2025.10.30 | ₩146,800 | ₩147,710 | ₩145,422 | ₩145,422 | -0.94% | 6.4만 |
|---|
| 2025.10.29 | ₩147,563 | ₩149,075 | ₩147,029 | ₩148,473 | +0.62% | 19.5만 |
|---|
| 2025.10.28 | ₩145,649 | ₩146,345 | ₩145,007 | ₩145,997 | +0.24% | 8.2만 |
|---|
| 2025.10.27 | ₩144,900 | ₩145,181 | ₩144,391 | ₩144,927 | +0.02% | 3.8만 |
|---|
| 2025.10.24 | ₩142,899 | ₩143,278 | ₩142,558 | ₩142,852 | -0.03% | 7.5만 |
|---|
| 2025.10.23 | ₩137,887 | ₩141,005 | ₩137,887 | ₩140,443 | +1.85% | 12.3만 |
|---|
| 2025.10.22 | ₩139,975 | ₩139,975 | ₩135,773 | ₩137,526 | -1.75% | 12.6만 |
|---|
| 2025.10.21 | ₩140,363 | ₩140,457 | ₩139,065 | ₩139,881 | -0.34% | 10.8만 |
|---|
| 2025.10.20 | ₩140,631 | ₩141,379 | ₩140,631 | ₩140,898 | +0.19% | 3.7만 |
|---|
| 2025.10.17 | ₩138,851 | ₩139,814 | ₩137,646 | ₩139,132 | +0.20% | 5.5만 |
|---|
| 2025.10.16 | ₩141,741 | ₩142,337 | ₩139,520 | ₩140,042 | -1.20% | 8.7만 |
|---|
| 2025.10.15 | ₩140,631 | ₩141,193 | ₩138,369 | ₩140,002 | -0.45% | 74만 |
|---|
| 2025.10.14 | ₩137,084 | ₩139,654 | ₩135,679 | ₩138,262 | +0.86% | 8.2만 |
|---|
| 2025.10.13 | ₩138,837 | ₩140,002 | ₩138,396 | ₩139,774 | +0.67% | 5.9만 |
|---|
| 2025.10.10 | ₩141,005 | ₩141,327 | ₩135,090 | ₩135,103 | -4.19% | 19.6만 |
|---|