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 | ₩178,340 | ₩178,821 | ₩177,116 | ₩178,821 | +0.27% | 12.2만 |
| 2026.10.08 | ₩177,551 | ₩178,286 | ₩174,809 | ₩176,588 | -0.54% | 12만 |
| 2026.10.07 | ₩179,155 | ₩179,583 | ₩178,206 | ₩179,557 | +0.22% | 19.3만 |
| 2026.10.06 | ₩182,245 | ₩182,733 | ₩181,349 | ₩181,536 | -0.39% | 17.9만 |
| 2026.10.05 | ₩179,610 | ₩181,683 | ₩179,610 | ₩181,228 | +0.90% | 13.6만 |
| 2026.10.02 | ₩179,704 | ₩180,921 | ₩179,610 | ₩180,145 | +0.25% | 18.1만 |
| 2026.10.01 | ₩176,521 | ₩177,711 | ₩175,588 | ₩177,203 | +0.39% | 16.2만 |
| 2026.09.30 | ₩177,056 | ₩177,096 | ₩175,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,999 |
| -0.60% |
| 12.1만 |
| 2026.09.29 | ₩176,548 | ₩176,869 | ₩175,614 | ₩176,481 | -0.04% | 22.1만 |
|---|
| 2026.09.28 | ₩175,518 | ₩176,307 | ₩173,953 | ₩175,331 | -0.11% | 11.2만 |
|---|
| 2026.09.25 | ₩178,019 | ₩178,380 | ₩176,855 | ₩177,778 | -0.14% | 11.1만 |
|---|
| 2026.09.24 | ₩175,317 | ₩177,470 | ₩175,317 | ₩176,869 | +0.88% | 11.6만 |
|---|
| 2026.09.23 | ₩178,045 | ₩178,045 | ₩176,080 | ₩176,976 | -0.60% | 14.6만 |
|---|
| 2026.09.22 | ₩176,574 | ₩178,928 | ₩176,574 | ₩178,928 | +1.33% | 24.7만 |
|---|
| 2026.09.21 | ₩174,141 | ₩177,270 | ₩173,539 | ₩176,962 | +1.62% | 17.6만 |
|---|
| 2026.09.18 | ₩171,560 | ₩172,255 | ₩170,396 | ₩172,054 | +0.29% | 11.4만 |
|---|
| 2026.09.17 | ₩170,985 | ₩171,506 | ₩170,597 | ₩171,199 | +0.13% | 52.4만 |
|---|
| 2026.09.16 | ₩168,644 | ₩170,121 | ₩166,852 | ₩168,511 | -0.08% | 12.3만 |
|---|
| 2026.09.15 | ₩167,240 | ₩167,896 | ₩166,558 | ₩167,481 | +0.14% | 10.2만 |
|---|
| 2026.09.14 | ₩166,411 | ₩168,270 | ₩165,769 | ₩167,508 | +0.66% | 12.1만 |
|---|
| 2026.09.11 | ₩170,891 | ₩171,386 | ₩170,309 | ₩170,583 | -0.18% | 8만 |
|---|
| 2026.09.10 | ₩169,179 | ₩170,209 | ₩168,551 | ₩168,912 | -0.16% | 11만 |
|---|
| 2026.09.09 | ₩172,228 | ₩173,057 | ₩171,359 | ₩172,175 | -0.03% | 16.5만 |
|---|
| 2026.09.08 | ₩173,004 | ₩173,846 | ₩172,215 | ₩172,643 | -0.21% | 15.6만 |
|---|
| 2026.09.04 | ₩170,998 | ₩172,202 | ₩170,998 | ₩172,135 | +0.66% | 10.8만 |
|---|
| 2026.09.03 | ₩168,992 | ₩170,690 | ₩168,029 | ₩170,356 | +0.81% | 16.2만 |
|---|
| 2026.09.02 | ₩168,297 | ₩168,778 | ₩167,521 | ₩168,524 | +0.14% | 17.6만 |
|---|
| 2026.09.01 | ₩169,888 | ₩170,262 | ₩167,702 | ₩168,471 | -0.83% | 11.9만 |
|---|
| 2026.08.31 | ₩171,720 | ₩171,961 | ₩170,838 | ₩171,894 | +0.10% | 12.6만 |
|---|
| 2026.08.28 | ₩174,154 | ₩174,221 | ₩171,699 | ₩172,041 | -1.21% | 8.3만 |
|---|
| 2026.08.27 | ₩174,769 | ₩175,023 | ₩173,780 | ₩174,595 | -0.10% | 15만 |
|---|
| 2026.08.26 | ₩171,466 | ₩173,231 | ₩171,466 | ₩172,964 | +0.87% | 16.5만 |
|---|
| 2026.08.25 | ₩172,309 | ₩172,777 | ₩171,319 | ₩172,215 | -0.05% | 9.2만 |
|---|
| 2026.08.24 | ₩172,175 | ₩172,175 | ₩169,420 | ₩170,570 | -0.93% | 19.3만 |
|---|
| 2026.08.21 | ₩174,462 | ₩174,502 | ₩172,696 | ₩173,659 | -0.46% | 13.1만 |
|---|
| 2026.08.20 | ₩172,991 | ₩174,167 | ₩172,255 | ₩173,004 | +0.01% | 18.7만 |
|---|
| 2026.08.19 | ₩177,738 | ₩177,738 | ₩172,937 | ₩174,020 | -2.09% | 25.2만 |
|---|
| 2026.08.18 | ₩178,286 | ₩178,814 | ₩175,418 | ₩176,187 | -1.18% | 32.8만 |
|---|
| 2026.08.17 | ₩182,204 | ₩183,408 | ₩181,977 | ₩182,178 | -0.01% | 13.2만 |
|---|
| 2026.08.14 | ₩181,482 | ₩182,191 | ₩180,172 | ₩181,161 | -0.18% | 18만 |
|---|
| 2026.08.13 | ₩180,974 | ₩182,833 | ₩180,867 | ₩181,843 | +0.48% | 10.8만 |
|---|
| 2026.08.12 | ₩180,733 | ₩181,282 | ₩179,797 | ₩180,760 | +0.01% | 18.3만 |
|---|
| 2026.08.11 | ₩177,390 | ₩177,898 | ₩176,013 | ₩176,895 | -0.28% | 13.3만 |
|---|
| 2026.08.10 | ₩177,631 | ₩178,099 | ₩176,307 | ₩176,427 | -0.68% | 23.3만 |
|---|
| 2026.08.07 | ₩177,270 | ₩177,564 | ₩174,682 | ₩177,096 | -0.10% | 44.4만 |
|---|
| 2026.08.06 | ₩173,432 | ₩176,842 | ₩172,502 | ₩174,916 | +0.86% | 38.5만 |
|---|
| 2026.08.05 | ₩177,537 | ₩178,928 | ₩175,344 | ₩175,344 | -1.24% | 36.9만 |
|---|
| 2026.08.04 | ₩174,127 | ₩177,631 | ₩173,927 | ₩177,123 | +1.72% | 29.1만 |
|---|
| 2026.08.03 | ₩166,679 | ₩171,172 | ₩165,609 | ₩171,172 | +2.70% | 33.9만 |
|---|
| 2026.07.31 | ₩169,995 | ₩170,971 | ₩165,836 | ₩167,641 | -1.38% | 64만 |
|---|
| 2026.07.30 | ₩162,907 | ₩165,823 | ₩162,225 | ₩165,649 | +1.68% | 41.9만 |
|---|
| 2026.07.29 | ₩162,038 | ₩163,041 | ₩157,612 | ₩158,267 | -2.33% | 52.6만 |
|---|
| 2026.07.28 | ₩164,031 | ₩164,225 | ₩160,574 | ₩163,482 | -0.33% | 34.3만 |
|---|
| 2026.07.27 | ₩172,188 | ₩172,188 | ₩165,555 | ₩168,270 | -2.28% | 15.2만 |
|---|
| 2026.07.24 | ₩173,766 | ₩173,766 | ₩169,768 | ₩170,356 | -1.96% | 27.4만 |
|---|
| 2026.07.23 | ₩173,378 | ₩175,772 | ₩172,830 | ₩174,595 | +0.70% | 34.4만 |
|---|
| 2026.07.22 | ₩174,502 | ₩177,243 | ₩174,502 | ₩175,879 | +0.79% | 17.6만 |
|---|
| 2026.07.21 | ₩174,702 | ₩176,722 | ₩174,060 | ₩176,374 | +0.96% | 15.4만 |
|---|
| 2026.07.20 | ₩172,322 | ₩173,298 | ₩169,788 | ₩170,169 | -1.25% | 14만 |
|---|
| 2026.07.17 | ₩167,534 | ₩172,509 | ₩166,050 | ₩170,303 | +1.65% | 45.9만 |
|---|
| 2026.07.16 | ₩175,638 | ₩176,414 | ₩172,121 | ₩172,910 | -1.55% | 39.9만 |
|---|
| 2026.07.15 | ₩182,245 | ₩182,445 | ₩175,103 | ₩179,062 | -1.75% | 52.1만 |
|---|
| 2026.07.14 | ₩182,004 | ₩182,084 | ₩180,267 | ₩181,308 | -0.38% | 18.6만 |
|---|
| 2026.07.13 | ₩180,680 | ₩180,807 | ₩177,537 | ₩178,353 | -1.29% | 26.6만 |
|---|
| 2026.07.10 | ₩184,357 | ₩185,414 | ₩182,258 | ₩184,759 | +0.22% | 24.4만 |
|---|
| 2026.07.09 | ₩185,307 | ₩186,778 | ₩184,478 | ₩185,360 | +0.03% | 23.8만 |
|---|
| 2026.07.08 | ₩178,246 | ₩181,302 | ₩177,283 | ₩181,148 | +1.63% | 56.3만 |
|---|
| 2026.07.07 | ₩182,779 | ₩182,779 | ₩177,938 | ₩180,466 | -1.27% | 28.7만 |
|---|
| 2026.07.06 | ₩186,591 | ₩189,065 | ₩186,591 | ₩187,420 | +0.44% | 29.1만 |
|---|
| 2026.07.02 | ₩190,696 | ₩191,285 | ₩181,649 | ₩183,943 | -3.54% | 29.6만 |
|---|
| 2026.07.01 | ₩194,347 | ₩194,454 | ₩190,950 | ₩191,111 | -1.67% | 37.7만 |
|---|
| 2026.06.30 | ₩193,812 | ₩198,479 | ₩193,812 | ₩198,078 | +2.20% | 17.4만 |
|---|
| 2026.06.29 | ₩189,466 | ₩193,056 | ₩185,795 | ₩192,943 | +1.84% | 23.6만 |
|---|
| 2026.06.26 | ₩189,011 | ₩190,094 | ₩187,306 | ₩188,276 | -0.39% | 12.9만 |
|---|
| 2026.06.25 | ₩195,163 | ₩195,163 | ₩189,466 | ₩193,678 | -0.76% | 17.3만 |
|---|
| 2026.06.24 | ₩190,175 | ₩191,057 | ₩186,668 | ₩188,770 | -0.74% | 23.9만 |
|---|
| 2026.06.23 | ₩188,543 | ₩191,753 | ₩187,901 | ₩189,319 | +0.41% | 19.2만 |
|---|
| 2026.06.22 | ₩198,800 | ₩200,016 | ₩197,777 | ₩199,041 | +0.12% | 34.2만 |
|---|
| 2026.06.18 | ₩195,871 | ₩197,316 | ₩194,601 | ₩196,861 | +0.51% | 14.7만 |
|---|
| 2026.06.17 | ₩193,812 | ₩195,350 | ₩190,562 | ₩190,562 | -1.68% | 24.1만 |
|---|
| 2026.06.16 | ₩194,935 | ₩196,246 | ₩190,910 | ₩191,124 | -1.96% | 13만 |
|---|
| 2026.06.15 | ₩193,652 | ₩194,387 | ₩192,461 | ₩194,093 | +0.23% | 19.4만 |
|---|
| 2026.06.12 | ₩186,256 | ₩188,449 | ₩185,093 | ₩187,701 | +0.78% | 13.8만 |
|---|
| 2026.06.11 | ₩179,637 | ₩186,724 | ₩179,289 | ₩186,350 | +3.74% | 17.4만 |
|---|
| 2026.06.10 | ₩180,185 | ₩182,699 | ₩176,708 | ₩177,069 | -1.73% | 30.3만 |
|---|
| 2026.06.09 | ₩186,818 | ₩187,734 | ₩176,006 | ₩182,525 | -2.30% | 31.3만 |
|---|
| 2026.06.08 | ₩184,825 | ₩185,507 | ₩182,779 | ₩183,863 | -0.52% | 26.4만 |
|---|
| 2026.06.05 | ₩188,677 | ₩188,677 | ₩179,396 | ₩180,412 | -4.38% | 78.9만 |
|---|
| 2026.06.04 | ₩190,696 | ₩194,200 | ₩189,446 | ₩193,344 | +1.39% | 44.7만 |
|---|
| 2026.06.03 | ₩196,273 | ₩196,647 | ₩193,670 | ₩195,631 | -0.33% | 20.7만 |
|---|
| 2026.06.02 | ₩192,769 | ₩196,219 | ₩192,769 | ₩196,166 | +1.76% | 50.9만 |
|---|
| 2026.06.01 | ₩189,479 | ₩192,849 | ₩189,245 | ₩192,060 | +1.36% | 14.5만 |
|---|
| 2026.05.29 | ₩190,322 | ₩191,010 | ₩188,289 | ₩190,188 | -0.07% | 13.9만 |
|---|
| 2026.05.28 | ₩187,620 | ₩189,987 | ₩185,982 | ₩189,252 | +0.87% | 19.4만 |
|---|
| 2026.05.27 | ₩189,452 | ₩189,452 | ₩185,434 | ₩187,085 | -1.25% | 12.3만 |
|---|
| 2026.05.26 | ₩186,778 | ₩189,065 | ₩186,223 | ₩188,851 | +1.11% | 26만 |
|---|
| 2026.05.22 | ₩182,993 | ₩184,090 | ₩182,342 | ₩183,007 | +0.01% | 14.2만 |
|---|
| 2026.05.21 | ₩177,979 | ₩181,790 | ₩177,979 | ₩181,308 | +1.87% | 14.8만 |
|---|
| 2026.05.20 | ₩175,638 | ₩178,808 | ₩175,638 | ₩178,808 | +1.80% | 18.7만 |
|---|
| 2026.05.19 | ₩172,723 | ₩175,624 | ₩170,731 | ₩174,100 | +0.80% | 53.5만 |
|---|
| 2026.05.18 | ₩179,690 | ₩179,690 | ₩173,800 | ₩175,986 | -2.06% | 13.4만 |
|---|
| 2026.05.15 | ₩178,714 | ₩179,222 | ₩177,002 | ₩177,872 | -0.47% | 16.6만 |
|---|
| 2026.05.14 | ₩181,883 | ₩183,207 | ₩181,148 | ₩182,833 | +0.52% | 16.7만 |
|---|
| 2026.05.13 | ₩182,057 | ₩183,060 | ₩179,336 | ₩182,552 | +0.27% | 14.4만 |
|---|
| 2026.05.12 | ₩180,118 | ₩180,372 | ₩175,277 | ₩179,189 | -0.52% | 15.2만 |
|---|
| 2026.05.11 | ₩179,383 | ₩182,699 | ₩179,383 | ₩182,218 | +1.58% | 14.8만 |
|---|
| 2026.05.08 | ₩178,353 | ₩179,985 | ₩178,072 | ₩179,811 | +0.82% | 12.6만 |
|---|
| 2026.05.07 | ₩179,784 | ₩179,784 | ₩174,876 | ₩175,719 | -2.26% | 65.7만 |
|---|
| 2026.05.06 | ₩177,230 | ₩179,369 | ₩176,307 | ₩179,343 | +1.19% | 17만 |
|---|
| 2026.05.05 | ₩173,298 | ₩174,876 | ₩173,057 | ₩174,488 | +0.69% | 46.4만 |
|---|
| 2026.05.04 | ₩172,322 | ₩172,670 | ₩169,988 | ₩171,386 | -0.54% | 12.3만 |
|---|
| 2026.05.01 | ₩171,065 | ₩172,202 | ₩170,503 | ₩171,720 | +0.38% | 16.3만 |
|---|
| 2026.04.30 | ₩168,457 | ₩171,372 | ₩167,561 | ₩171,252 | +1.66% | 11.5만 |
|---|
| 2026.04.29 | ₩166,879 | ₩166,879 | ₩164,927 | ₩166,117 | -0.46% | 14.4만 |
|---|
| 2026.04.28 | ₩166,237 | ₩167,200 | ₩163,917 | ₩165,756 | -0.29% | 22.1만 |
|---|
| 2026.04.27 | ₩170,436 | ₩170,664 | ₩168,170 | ₩169,527 | -0.53% | 17.9만 |
|---|
| 2026.04.24 | ₩169,661 | ₩171,051 | ₩168,357 | ₩170,115 | +0.27% | 19.8만 |
|---|
| 2026.04.23 | ₩167,254 | ₩169,193 | ₩165,495 | ₩167,374 | +0.07% | 18.8만 |
|---|
| 2026.04.22 | ₩167,093 | ₩167,789 | ₩166,017 | ₩167,668 | +0.34% | 15.2만 |
|---|
| 2026.04.21 | ₩166,438 | ₩167,013 | ₩163,884 | ₩164,472 | -1.18% | 12.7만 |
|---|
| 2026.04.20 | ₩166,050 | ₩166,090 | ₩164,766 | ₩165,916 | -0.08% | 9.2만 |
|---|
| 2026.04.17 | ₩165,261 | ₩166,879 | ₩164,887 | ₩166,344 | +0.66% | 25.4만 |
|---|
| 2026.04.16 | ₩162,988 | ₩163,884 | ₩162,302 | ₩163,589 | +0.37% | 17.2만 |
|---|
| 2026.04.15 | ₩162,587 | ₩162,720 | ₩161,089 | ₩162,627 | +0.02% | 13.4만 |
|---|
| 2026.04.14 | ₩162,707 | ₩163,549 | ₩161,664 | ₩163,549 | +0.52% | 31.3만 |
|---|
| 2026.04.13 | ₩158,414 | ₩161,222 | ₩158,307 | ₩161,156 | +1.73% | 18.4만 |
|---|
| 2026.04.10 | ₩159,163 | ₩159,738 | ₩158,421 | ₩159,003 | -0.10% | 28.7만 |
|---|
| 2026.04.09 | ₩156,622 | ₩158,535 | ₩156,482 | ₩158,093 | +0.94% | 14.2만 |
|---|
| 2026.04.08 | ₩157,037 | ₩157,890 | ₩155,445 | ₩157,251 | +0.14% | 25만 |
|---|
| 2026.04.07 | ₩147,983 | ₩149,749 | ₩146,379 | ₩149,575 | +1.08% | 13.6만 |
|---|
| 2026.04.06 | ₩148,612 | ₩149,200 | ₩147,656 | ₩148,759 | +0.10% | 18.2만 |
|---|
| 2026.04.02 | ₩143,744 | ₩148,933 | ₩143,613 | ₩147,810 | +2.83% | 23.8만 |
|---|
| 2026.04.01 | ₩146,593 | ₩149,682 | ₩146,593 | ₩148,251 | +1.13% | 17.4만 |
|---|
| 2026.03.31 | ₩139,986 | ₩145,242 | ₩139,986 | ₩145,175 | +3.71% | 26.3만 |
|---|
| 2026.03.30 | ₩143,263 | ₩143,330 | ₩137,606 | ₩138,221 | -3.52% | 21만 |
|---|
| 2026.03.27 | ₩142,915 | ₩143,704 | ₩141,123 | ₩141,511 | -0.98% | 17만 |
|---|
| 2026.03.26 | ₩147,756 | ₩147,756 | ₩143,704 | ₩143,717 | -2.73% | 34만 |
|---|
| 2026.03.25 | ₩150,411 | ₩151,166 | ₩149,307 | ₩149,936 | -0.32% | 17.4만 |
|---|
| 2026.03.24 | ₩145,710 | ₩149,735 | ₩145,697 | ₩148,344 | +1.81% | 27.1만 |
|---|
| 2026.03.23 | ₩147,368 | ₩150,132 | ₩146,700 | ₩147,836 | +0.32% | 180.9만 |
|---|
| 2026.03.20 | ₩149,013 | ₩149,133 | ₩143,330 | ₩144,466 | -3.05% | 17만 |
|---|
| 2026.03.19 | ₩146,339 | ₩150,243 | ₩145,269 | ₩149,441 | +2.12% | 19.5만 |
|---|
| 2026.03.18 | ₩149,989 | ₩151,180 | ₩149,133 | ₩149,160 | -0.55% | 23.1만 |
|---|
| 2026.03.17 | ₩150,110 | ₩150,444 | ₩149,080 | ₩150,083 | -0.02% | 10만 |
|---|
| 2026.03.16 | ₩149,053 | ₩150,504 | ₩148,886 | ₩149,775 | +0.48% | 41.8만 |
|---|
| 2026.03.13 | ₩148,465 | ₩149,521 | ₩145,957 | ₩146,298 | -1.46% | 14.5만 |
|---|
| 2026.03.12 | ₩149,882 | ₩149,882 | ₩146,923 | ₩147,435 | -1.63% | 22만 |
|---|
| 2026.03.11 | ₩151,193 | ₩152,041 | ₩150,631 | ₩151,487 | +0.19% | 14만 |
|---|
| 2026.03.10 | ₩150,698 | ₩153,525 | ₩150,618 | ₩151,046 | +0.23% | 26.4만 |
|---|
| 2026.03.09 | ₩144,145 | ₩150,805 | ₩143,851 | ₩150,805 | +4.62% | 37.9만 |
|---|
| 2026.03.06 | ₩147,087 | ₩148,799 | ₩145,710 | ₩146,018 | -0.73% | 11.3만 |
|---|
| 2026.03.05 | ₩151,808 | ₩152,958 | ₩147,870 | ₩150,350 | -0.96% | 18.7만 |
|---|
| 2026.03.04 | ₩152,771 | ₩155,486 | ₩151,634 | ₩153,974 | +0.79% | 16.6만 |
|---|
| 2026.03.03 | ₩150,618 | ₩152,263 | ₩147,823 | ₩151,541 | +0.61% | 19.3만 |
|---|
| 2026.03.02 | ₩154,001 | ₩157,719 | ₩153,894 | ₩157,465 | +2.25% | 31.4만 |
|---|
| 2026.02.27 | ₩155,365 | ₩156,941 | ₩155,191 | ₩156,783 | +0.91% | 10.5만 |
|---|
| 2026.02.26 | ₩159,337 | ₩159,337 | ₩154,536 | ₩157,197 | -1.34% | 20.5만 |
|---|
| 2026.02.25 | ₩158,481 | ₩159,310 | ₩158,240 | ₩158,922 | +0.28% | 11.6만 |
|---|
| 2026.02.24 | ₩155,205 | ₩157,037 | ₩153,988 | ₩156,662 | +0.94% | 14만 |
|---|
| 2026.02.23 | ₩155,165 | ₩155,566 | ₩153,497 | ₩154,362 | -0.52% | 7.2만 |
|---|
| 2026.02.20 | ₩153,814 | ₩156,662 | ₩153,714 | ₩155,793 | +1.29% | 20.2만 |
|---|
| 2026.02.19 | ₩153,279 | ₩154,683 | ₩152,330 | ₩154,643 | +0.89% | 32만 |
|---|
| 2026.02.18 | ₩153,306 | ₩155,154 | ₩152,584 | ₩154,162 | +0.56% | 13.2만 |
|---|
| 2026.02.17 | ₩151,447 | ₩153,406 | ₩149,802 | ₩152,811 | +0.90% | 18.9만 |
|---|
| 2026.02.13 | ₩151,862 | ₩154,028 | ₩150,163 | ₩153,105 | +0.82% | 39.5만 |
|---|
| 2026.02.12 | ₩154,897 | ₩155,659 | ₩150,845 | ₩151,420 | -2.24% | 24.2만 |
|---|
| 2026.02.11 | ₩154,536 | ₩154,884 | ₩151,233 | ₩154,215 | -0.21% | 26.8만 |
|---|
| 2026.02.10 | ₩153,413 | ₩153,493 | ₩151,486 | ₩151,795 | -1.05% | 17.4만 |
|---|
| 2026.02.09 | ₩149,815 | ₩153,371 | ₩149,642 | ₩152,597 | +1.86% | 16.7만 |
|---|
| 2026.02.06 | ₩146,887 | ₩150,214 | ₩146,686 | ₩150,043 | +2.15% | 13.6만 |
|---|
| 2026.02.05 | ₩144,119 | ₩146,593 | ₩143,062 | ₩144,186 | +0.05% | 27.1만 |
|---|
| 2026.02.04 | ₩151,260 | ₩151,260 | ₩143,824 | ₩146,044 | -3.45% | 44.3만 |
|---|
| 2026.02.03 | ₩152,891 | ₩153,480 | ₩148,498 | ₩151,073 | -1.19% | 18.3만 |
|---|
| 2026.02.02 | ₩149,321 | ₩151,942 | ₩149,321 | ₩151,193 | +1.25% | 13.6만 |
|---|
| 2026.01.30 | ₩153,747 | ₩155,004 | ₩150,043 | ₩150,778 | -1.93% | 16.1만 |
|---|
| 2026.01.29 | ₩156,422 | ₩156,422 | ₩151,040 | ₩154,389 | -1.30% | 11.7만 |
|---|
| 2026.01.28 | ₩155,913 | ₩156,435 | ₩155,004 | ₩156,061 | +0.09% | 16.9만 |
|---|
| 2026.01.27 | ₩153,386 | ₩155,178 | ₩153,386 | ₩155,031 | +1.07% | 6.5만 |
|---|
| 2026.01.26 | ₩151,781 | ₩152,557 | ₩151,086 | ₩151,848 | +0.04% | 5.7만 |
|---|
| 2026.01.23 | ₩151,968 | ₩152,263 | ₩150,939 | ₩151,841 | -0.08% | 8.8만 |
|---|
| 2026.01.22 | ₩153,747 | ₩153,747 | ₩151,474 | ₩152,410 | -0.87% | 10.5만 |
|---|
| 2026.01.21 | ₩150,872 | ₩152,651 | ₩149,428 | ₩151,808 | +0.62% | 14.9만 |
|---|
| 2026.01.20 | ₩149,133 | ₩151,193 | ₩149,000 | ₩149,414 | +0.19% | 9만 |
|---|
| 2026.01.16 | ₩152,664 | ₩152,985 | ₩151,567 | ₩152,169 | -0.32% | 5.3만 |
|---|
| 2026.01.15 | ₩151,607 | ₩152,416 | ₩151,032 | ₩151,340 | -0.18% | 10.1만 |
|---|
| 2026.01.14 | ₩150,471 | ₩150,471 | ₩148,565 | ₩149,856 | -0.41% | 11.8만 |
|---|
| 2026.01.13 | ₩150,992 | ₩151,327 | ₩149,949 | ₩150,859 | -0.09% | 32.8만 |
|---|
| 2026.01.12 | ₩148,639 | ₩150,738 | ₩148,639 | ₩150,457 | +1.22% | 6.8만 |
|---|
| 2026.01.09 | ₩147,917 | ₩149,548 | ₩147,763 | ₩149,521 | +1.08% | 6.9만 |
|---|
| 2026.01.08 | ₩148,645 | ₩148,645 | ₩146,298 | ₩146,700 | -1.31% | 10만 |
|---|
| 2026.01.07 | ₩148,304 | ₩148,933 | ₩147,796 | ₩148,171 | -0.09% | 26.8만 |
|---|
| 2026.01.06 | ₩146,285 | ₩148,960 | ₩145,937 | ₩148,960 | +1.83% | 10.6만 |
|---|
| 2026.01.05 | ₩145,068 | ₩145,904 | ₩144,694 | ₩145,804 | +0.51% | 7.3만 |
|---|
| 2026.01.02 | ₩141,778 | ₩143,062 | ₩141,578 | ₩142,822 | +0.74% | 5.3만 |
|---|
| 2025.12.31 | ₩141,150 | ₩141,217 | ₩139,612 | ₩139,625 | -1.08% | 3.9만 |
|---|
| 2025.12.30 | ₩141,778 | ₩141,798 | ₩141,063 | ₩141,177 | -0.42% | 10.2만 |
|---|
| 2025.12.29 | ₩141,350 | ₩142,139 | ₩141,103 | ₩141,685 | +0.24% | 5.6만 |
|---|
| 2025.12.26 | ₩142,955 | ₩142,955 | ₩141,832 | ₩142,367 | -0.41% | 8.5만 |
|---|
| 2025.12.24 | ₩142,353 | ₩142,621 | ₩142,008 | ₩142,487 | +0.09% | 5.3만 |
|---|
| 2025.12.23 | ₩141,832 | ₩142,273 | ₩141,147 | ₩142,206 | +0.26% | 5만 |
|---|
| 2025.12.22 | ₩141,591 | ₩141,966 | ₩141,123 | ₩141,698 | +0.08% | 7.9만 |
|---|
| 2025.12.19 | ₩138,342 | ₩140,481 | ₩138,342 | ₩140,167 | +1.32% | 6.3만 |
|---|
| 2025.12.18 | ₩137,553 | ₩138,438 | ₩136,984 | ₩137,499 | -0.04% | 8.3만 |
|---|
| 2025.12.17 | ₩138,489 | ₩138,810 | ₩134,972 | ₩135,052 | -2.48% | 12.7만 |
|---|
| 2025.12.16 | ₩138,195 | ₩138,915 | ₩137,233 | ₩138,195 | 0.00% | 10.6만 |
|---|
| 2025.12.15 | ₩140,468 | ₩140,682 | ₩138,836 | ₩138,943 | -1.09% | 12.3만 |
|---|
| 2025.12.12 | ₩143,169 | ₩143,249 | ₩138,903 | ₩139,425 | -2.62% | 21.6만 |
|---|
| 2025.12.11 | ₩142,928 | ₩144,266 | ₩141,123 | ₩144,266 | +0.94% | 24.9만 |
|---|
| 2025.12.10 | ₩142,075 | ₩144,547 | ₩141,698 | ₩144,012 | +1.36% | 18.9만 |
|---|
| 2025.12.09 | ₩141,618 | ₩142,795 | ₩141,564 | ₩142,220 | +0.42% | 5.7만 |
|---|
| 2025.12.08 | ₩142,487 | ₩142,567 | ₩141,411 | ₩142,059 | -0.30% | 7.4만 |
|---|
| 2025.12.05 | ₩141,524 | ₩142,206 | ₩141,056 | ₩141,444 | -0.06% | 10.5만 |
|---|
| 2025.12.04 | ₩140,307 | ₩141,163 | ₩139,625 | ₩141,003 | +0.50% | 9.9만 |
|---|
| 2025.12.03 | ₩138,582 | ₩140,200 | ₩137,807 | ₩140,107 | +1.10% | 10.4만 |
|---|
| 2025.12.02 | ₩139,264 | ₩140,267 | ₩138,395 | ₩139,184 | -0.06% | 11.1만 |
|---|
| 2025.12.01 | ₩137,713 | ₩138,796 | ₩137,278 | ₩137,833 | +0.09% | 10.3만 |
|---|
| 2025.11.28 | ₩138,609 | ₩139,345 | ₩138,368 | ₩139,339 | +0.53% | 2.1만 |
|---|
| 2025.11.26 | ₩137,299 | ₩138,676 | ₩137,018 | ₩138,128 | +0.60% | 17.2만 |
|---|
| 2025.11.25 | ₩134,437 | ₩136,590 | ₩133,247 | ₩136,456 | +1.50% | 21.2만 |
|---|
| 2025.11.24 | ₩132,043 | ₩135,232 | ₩131,963 | ₩135,159 | +2.36% | 36.3만 |
|---|
| 2025.11.21 | ₩130,626 | ₩132,310 | ₩127,750 | ₩131,160 | +0.41% | 68.2만 |
|---|
| 2025.11.20 | ₩138,475 | ₩138,676 | ₩130,305 | ₩130,532 | -5.74% | 50.1만 |
|---|
| 2025.11.19 | ₩133,942 | ₩136,349 | ₩133,848 | ₩135,159 | +0.91% | 10.4만 |
|---|
| 2025.11.18 | ₩134,169 | ₩135,085 | ₩132,618 | ₩134,022 | -0.11% | 34.5만 |
|---|
| 2025.11.17 | ₩136,576 | ₩138,235 | ₩134,865 | ₩136,001 | -0.42% | 21.5만 |
|---|
| 2025.11.14 | ₩133,955 | ₩138,743 | ₩133,808 | ₩137,245 | +2.46% | 14.7만 |
|---|
| 2025.11.13 | ₩141,230 | ₩141,230 | ₩136,483 | ₩137,098 | -2.93% | 14.1만 |
|---|
| 2025.11.12 | ₩143,343 | ₩143,370 | ₩141,892 | ₩142,367 | -0.68% | 8.7만 |
|---|
| 2025.11.11 | ₩143,249 | ₩143,249 | ₩141,653 | ₩142,380 | -0.61% | 7.1만 |
|---|
| 2025.11.10 | ₩143,383 | ₩144,625 | ₩142,621 | ₩144,279 | +0.62% | 14.2만 |
|---|
| 2025.11.07 | ₩138,836 | ₩140,595 | ₩136,481 | ₩140,521 | +1.21% | 16.1만 |
|---|
| 2025.11.06 | ₩143,664 | ₩144,038 | ₩140,294 | ₩140,882 | -1.94% | 19.3만 |
|---|
| 2025.11.05 | ₩141,872 | ₩144,667 | ₩141,845 | ₩143,838 | +1.39% | 9.6만 |
|---|
| 2025.11.04 | ₩143,009 | ₩144,948 | ₩142,119 | ₩142,233 | -0.54% | 11.5만 |
|---|
| 2025.11.03 | ₩148,037 | ₩148,037 | ₩146,084 | ₩147,021 | -0.69% | 9.2만 |
|---|
| 2025.10.31 | ₩147,475 | ₩147,649 | ₩145,265 | ₩146,472 | -0.68% | 9.9만 |
|---|
| 2025.10.30 | ₩146,686 | ₩147,596 | ₩145,309 | ₩145,309 | -0.94% | 6.4만 |
|---|
| 2025.10.29 | ₩147,448 | ₩148,960 | ₩146,915 | ₩148,358 | +0.62% | 19.5만 |
|---|
| 2025.10.28 | ₩145,536 | ₩146,232 | ₩144,894 | ₩145,884 | +0.24% | 8.2만 |
|---|
| 2025.10.27 | ₩144,787 | ₩145,068 | ₩144,279 | ₩144,814 | +0.02% | 3.8만 |
|---|
| 2025.10.24 | ₩142,788 | ₩143,167 | ₩142,447 | ₩142,741 | -0.03% | 7.5만 |
|---|
| 2025.10.23 | ₩137,780 | ₩140,896 | ₩137,780 | ₩140,334 | +1.85% | 12.3만 |
|---|
| 2025.10.22 | ₩139,866 | ₩139,866 | ₩135,667 | ₩137,419 | -1.75% | 12.6만 |
|---|
| 2025.10.21 | ₩140,254 | ₩140,348 | ₩138,957 | ₩139,773 | -0.34% | 10.8만 |
|---|
| 2025.10.20 | ₩140,521 | ₩141,269 | ₩140,521 | ₩140,789 | +0.19% | 3.7만 |
|---|
| 2025.10.17 | ₩138,743 | ₩139,706 | ₩137,539 | ₩139,024 | +0.20% | 5.5만 |
|---|
| 2025.10.16 | ₩141,631 | ₩142,226 | ₩139,411 | ₩139,933 | -1.20% | 8.7만 |
|---|
| 2025.10.15 | ₩140,521 | ₩141,083 | ₩138,261 | ₩139,893 | -0.45% | 74만 |
|---|
| 2025.10.14 | ₩136,978 | ₩139,545 | ₩135,573 | ₩138,154 | +0.86% | 8.2만 |
|---|
| 2025.10.13 | ₩138,729 | ₩139,893 | ₩138,288 | ₩139,666 | +0.67% | 5.9만 |
|---|
| 2025.10.10 | ₩140,896 | ₩141,217 | ₩134,985 | ₩134,998 | -4.19% | 19.6만 |
|---|