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 | ₩178,140 | ₩178,621 | ₩176,917 | ₩178,621 | +0.27% | 12.2만 |
| 2026.10.08 | ₩177,352 | ₩178,086 | ₩174,613 | ₩176,390 | -0.54% | 12만 |
| 2026.10.07 | ₩178,954 | ₩179,382 | ₩178,006 | ₩179,355 | +0.22% | 19.3만 |
| 2026.10.06 | ₩182,040 | ₩182,528 | ₩181,145 | ₩181,332 | -0.39% | 17.9만 |
| 2026.10.05 | ₩179,409 | ₩181,479 | ₩179,409 | ₩181,025 | +0.90% | 13.6만 |
| 2026.10.02 | ₩179,502 | ₩180,718 | ₩179,409 | ₩179,943 | +0.25% | 18.1만 |
| 2026.10.01 | ₩176,323 | ₩177,512 | ₩175,391 | ₩177,004 | +0.39% | 16.2만 |
| 2026.09.30 | ₩176,857 | ₩176,897 | ₩175,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,802 |
| -0.60% |
| 12.1만 |
| 2026.09.29 | ₩176,350 | ₩176,670 | ₩175,417 | ₩176,283 | -0.04% | 22.1만 |
|---|
| 2026.09.28 | ₩175,321 | ₩176,109 | ₩173,758 | ₩175,134 | -0.11% | 11.2만 |
|---|
| 2026.09.25 | ₩177,819 | ₩178,180 | ₩176,657 | ₩177,579 | -0.14% | 11.1만 |
|---|
| 2026.09.24 | ₩175,121 | ₩177,271 | ₩175,121 | ₩176,670 | +0.88% | 11.6만 |
|---|
| 2026.09.23 | ₩177,846 | ₩177,846 | ₩175,882 | ₩176,777 | -0.60% | 14.6만 |
|---|
| 2026.09.22 | ₩176,376 | ₩178,727 | ₩176,376 | ₩178,727 | +1.33% | 24.7만 |
|---|
| 2026.09.21 | ₩173,945 | ₩177,071 | ₩173,344 | ₩176,764 | +1.62% | 17.6만 |
|---|
| 2026.09.18 | ₩171,367 | ₩172,062 | ₩170,205 | ₩171,861 | +0.29% | 11.4만 |
|---|
| 2026.09.17 | ₩170,793 | ₩171,314 | ₩170,405 | ₩171,007 | +0.13% | 52.4만 |
|---|
| 2026.09.16 | ₩168,455 | ₩169,930 | ₩166,665 | ₩168,322 | -0.08% | 12.3만 |
|---|
| 2026.09.15 | ₩167,053 | ₩167,707 | ₩166,371 | ₩167,293 | +0.14% | 10.2만 |
|---|
| 2026.09.14 | ₩166,224 | ₩168,081 | ₩165,583 | ₩167,320 | +0.66% | 12.1만 |
|---|
| 2026.09.11 | ₩170,699 | ₩171,194 | ₩170,118 | ₩170,392 | -0.18% | 8만 |
|---|
| 2026.09.10 | ₩168,990 | ₩170,018 | ₩168,362 | ₩168,722 | -0.16% | 11만 |
|---|
| 2026.09.09 | ₩172,035 | ₩172,863 | ₩171,167 | ₩171,982 | -0.03% | 16.5만 |
|---|
| 2026.09.08 | ₩172,810 | ₩173,651 | ₩172,022 | ₩172,449 | -0.21% | 15.6만 |
|---|
| 2026.09.04 | ₩170,806 | ₩172,008 | ₩170,806 | ₩171,942 | +0.66% | 10.8만 |
|---|
| 2026.09.03 | ₩168,803 | ₩170,499 | ₩167,841 | ₩170,165 | +0.81% | 16.2만 |
|---|
| 2026.09.02 | ₩168,108 | ₩168,589 | ₩167,333 | ₩168,335 | +0.14% | 17.6만 |
|---|
| 2026.09.01 | ₩169,697 | ₩170,072 | ₩167,513 | ₩168,282 | -0.83% | 11.9만 |
|---|
| 2026.08.31 | ₩171,528 | ₩171,768 | ₩170,646 | ₩171,701 | +0.10% | 12.6만 |
|---|
| 2026.08.28 | ₩173,959 | ₩174,025 | ₩171,506 | ₩171,848 | -1.21% | 8.3만 |
|---|
| 2026.08.27 | ₩174,573 | ₩174,827 | ₩173,585 | ₩174,399 | -0.10% | 15만 |
|---|
| 2026.08.26 | ₩171,274 | ₩173,037 | ₩171,274 | ₩172,770 | +0.87% | 16.5만 |
|---|
| 2026.08.25 | ₩172,115 | ₩172,583 | ₩171,127 | ₩172,022 | -0.05% | 9.2만 |
|---|
| 2026.08.24 | ₩171,982 | ₩171,982 | ₩169,230 | ₩170,379 | -0.93% | 19.3만 |
|---|
| 2026.08.21 | ₩174,266 | ₩174,306 | ₩172,503 | ₩173,464 | -0.46% | 13.1만 |
|---|
| 2026.08.20 | ₩172,797 | ₩173,972 | ₩172,062 | ₩172,810 | +0.01% | 18.7만 |
|---|
| 2026.08.19 | ₩177,539 | ₩177,539 | ₩172,743 | ₩173,825 | -2.09% | 25.2만 |
|---|
| 2026.08.18 | ₩178,086 | ₩178,614 | ₩175,221 | ₩175,989 | -1.18% | 32.8만 |
|---|
| 2026.08.17 | ₩182,000 | ₩183,202 | ₩181,773 | ₩181,973 | -0.01% | 13.2만 |
|---|
| 2026.08.14 | ₩181,279 | ₩181,987 | ₩179,970 | ₩180,958 | -0.18% | 18만 |
|---|
| 2026.08.13 | ₩180,771 | ₩182,628 | ₩180,664 | ₩181,639 | +0.48% | 10.8만 |
|---|
| 2026.08.12 | ₩180,531 | ₩181,078 | ₩179,596 | ₩180,557 | +0.01% | 18.3만 |
|---|
| 2026.08.11 | ₩177,191 | ₩177,699 | ₩175,815 | ₩176,697 | -0.28% | 13.3만 |
|---|
| 2026.08.10 | ₩177,432 | ₩177,899 | ₩176,109 | ₩176,229 | -0.68% | 23.3만 |
|---|
| 2026.08.07 | ₩177,071 | ₩177,365 | ₩174,486 | ₩176,897 | -0.10% | 44.4만 |
|---|
| 2026.08.06 | ₩173,237 | ₩176,644 | ₩172,309 | ₩174,720 | +0.86% | 38.5만 |
|---|
| 2026.08.05 | ₩177,338 | ₩178,727 | ₩175,147 | ₩175,147 | -1.24% | 36.9만 |
|---|
| 2026.08.04 | ₩173,932 | ₩177,432 | ₩173,732 | ₩176,924 | +1.72% | 29.1만 |
|---|
| 2026.08.03 | ₩166,492 | ₩170,980 | ₩165,423 | ₩170,980 | +2.70% | 33.9만 |
|---|
| 2026.07.31 | ₩169,804 | ₩170,779 | ₩165,650 | ₩167,453 | -1.38% | 64만 |
|---|
| 2026.07.30 | ₩162,725 | ₩165,637 | ₩162,043 | ₩165,463 | +1.68% | 41.9만 |
|---|
| 2026.07.29 | ₩161,856 | ₩162,858 | ₩157,435 | ₩158,090 | -2.33% | 52.6만 |
|---|
| 2026.07.28 | ₩163,847 | ₩164,040 | ₩160,394 | ₩163,299 | -0.33% | 34.3만 |
|---|
| 2026.07.27 | ₩171,995 | ₩171,995 | ₩165,370 | ₩168,081 | -2.28% | 15.2만 |
|---|
| 2026.07.24 | ₩173,571 | ₩173,571 | ₩169,577 | ₩170,165 | -1.96% | 27.4만 |
|---|
| 2026.07.23 | ₩173,184 | ₩175,575 | ₩172,636 | ₩174,399 | +0.70% | 34.4만 |
|---|
| 2026.07.22 | ₩174,306 | ₩177,044 | ₩174,306 | ₩175,682 | +0.79% | 17.6만 |
|---|
| 2026.07.21 | ₩174,506 | ₩176,523 | ₩173,865 | ₩176,176 | +0.96% | 15.4만 |
|---|
| 2026.07.20 | ₩172,129 | ₩173,104 | ₩169,597 | ₩169,978 | -1.25% | 14만 |
|---|
| 2026.07.17 | ₩167,347 | ₩172,316 | ₩165,864 | ₩170,112 | +1.65% | 45.9만 |
|---|
| 2026.07.16 | ₩175,441 | ₩176,216 | ₩171,928 | ₩172,716 | -1.55% | 39.9만 |
|---|
| 2026.07.15 | ₩182,040 | ₩182,240 | ₩174,907 | ₩178,861 | -1.75% | 52.1만 |
|---|
| 2026.07.14 | ₩181,800 | ₩181,880 | ₩180,064 | ₩181,105 | -0.38% | 18.6만 |
|---|
| 2026.07.13 | ₩180,477 | ₩180,604 | ₩177,338 | ₩178,153 | -1.29% | 26.6만 |
|---|
| 2026.07.10 | ₩184,151 | ₩185,206 | ₩182,053 | ₩184,551 | +0.22% | 24.4만 |
|---|
| 2026.07.09 | ₩185,099 | ₩186,568 | ₩184,271 | ₩185,152 | +0.03% | 23.8만 |
|---|
| 2026.07.08 | ₩178,046 | ₩181,098 | ₩177,084 | ₩180,945 | +1.63% | 56.3만 |
|---|
| 2026.07.07 | ₩182,574 | ₩182,574 | ₩177,739 | ₩180,264 | -1.27% | 28.7만 |
|---|
| 2026.07.06 | ₩186,381 | ₩188,853 | ₩186,381 | ₩187,210 | +0.44% | 29.1만 |
|---|
| 2026.07.02 | ₩190,482 | ₩191,070 | ₩181,446 | ₩183,737 | -3.54% | 29.6만 |
|---|
| 2026.07.01 | ₩194,129 | ₩194,236 | ₩190,736 | ₩190,896 | -1.67% | 37.7만 |
|---|
| 2026.06.30 | ₩193,595 | ₩198,256 | ₩193,595 | ₩197,856 | +2.20% | 17.4만 |
|---|
| 2026.06.29 | ₩189,253 | ₩192,840 | ₩185,587 | ₩192,726 | +1.84% | 23.6만 |
|---|
| 2026.06.26 | ₩188,799 | ₩189,881 | ₩187,096 | ₩188,064 | -0.39% | 12.9만 |
|---|
| 2026.06.25 | ₩194,944 | ₩194,944 | ₩189,253 | ₩193,461 | -0.76% | 17.3만 |
|---|
| 2026.06.24 | ₩189,961 | ₩190,843 | ₩186,459 | ₩188,559 | -0.74% | 23.9만 |
|---|
| 2026.06.23 | ₩188,332 | ₩191,537 | ₩187,690 | ₩189,106 | +0.41% | 19.2만 |
|---|
| 2026.06.22 | ₩198,577 | ₩199,791 | ₩197,555 | ₩198,817 | +0.12% | 34.2만 |
|---|
| 2026.06.18 | ₩195,652 | ₩197,094 | ₩194,383 | ₩196,640 | +0.51% | 14.7만 |
|---|
| 2026.06.17 | ₩193,595 | ₩195,131 | ₩190,349 | ₩190,349 | -1.68% | 24.1만 |
|---|
| 2026.06.16 | ₩194,717 | ₩196,026 | ₩190,696 | ₩190,910 | -1.96% | 13만 |
|---|
| 2026.06.15 | ₩193,434 | ₩194,169 | ₩192,245 | ₩193,875 | +0.23% | 19.4만 |
|---|
| 2026.06.12 | ₩186,047 | ₩188,238 | ₩184,885 | ₩187,490 | +0.78% | 13.8만 |
|---|
| 2026.06.11 | ₩179,435 | ₩186,515 | ₩179,088 | ₩186,141 | +3.74% | 17.4만 |
|---|
| 2026.06.10 | ₩179,983 | ₩182,494 | ₩176,510 | ₩176,871 | -1.73% | 30.3만 |
|---|
| 2026.06.09 | ₩186,608 | ₩187,523 | ₩175,809 | ₩182,321 | -2.30% | 31.3만 |
|---|
| 2026.06.08 | ₩184,618 | ₩185,299 | ₩182,574 | ₩183,656 | -0.52% | 26.4만 |
|---|
| 2026.06.05 | ₩188,465 | ₩188,465 | ₩179,195 | ₩180,210 | -4.38% | 78.9만 |
|---|
| 2026.06.04 | ₩190,482 | ₩193,982 | ₩189,233 | ₩193,127 | +1.39% | 44.7만 |
|---|
| 2026.06.03 | ₩196,052 | ₩196,426 | ₩193,453 | ₩195,411 | -0.33% | 20.7만 |
|---|
| 2026.06.02 | ₩192,553 | ₩195,999 | ₩192,553 | ₩195,946 | +1.76% | 50.9만 |
|---|
| 2026.06.01 | ₩189,267 | ₩192,633 | ₩189,033 | ₩191,845 | +1.36% | 14.5만 |
|---|
| 2026.05.29 | ₩190,108 | ₩190,796 | ₩188,078 | ₩189,975 | -0.07% | 13.9만 |
|---|
| 2026.05.28 | ₩187,410 | ₩189,774 | ₩185,774 | ₩189,040 | +0.87% | 19.4만 |
|---|
| 2026.05.27 | ₩189,240 | ₩189,240 | ₩185,226 | ₩186,876 | -1.25% | 12.3만 |
|---|
| 2026.05.26 | ₩186,568 | ₩188,853 | ₩186,014 | ₩188,639 | +1.11% | 26만 |
|---|
| 2026.05.22 | ₩182,788 | ₩183,883 | ₩182,138 | ₩182,802 | +0.01% | 14.2만 |
|---|
| 2026.05.21 | ₩177,779 | ₩181,586 | ₩177,779 | ₩181,105 | +1.87% | 14.8만 |
|---|
| 2026.05.20 | ₩175,441 | ₩178,607 | ₩175,441 | ₩178,607 | +1.80% | 18.7만 |
|---|
| 2026.05.19 | ₩172,529 | ₩175,427 | ₩170,539 | ₩173,905 | +0.80% | 53.5만 |
|---|
| 2026.05.18 | ₩179,489 | ₩179,489 | ₩173,605 | ₩175,789 | -2.06% | 13.4만 |
|---|
| 2026.05.15 | ₩178,514 | ₩179,021 | ₩176,804 | ₩177,672 | -0.47% | 16.6만 |
|---|
| 2026.05.14 | ₩181,679 | ₩183,002 | ₩180,945 | ₩182,628 | +0.52% | 16.7만 |
|---|
| 2026.05.13 | ₩181,853 | ₩182,855 | ₩179,135 | ₩182,347 | +0.27% | 14.4만 |
|---|
| 2026.05.12 | ₩179,916 | ₩180,170 | ₩175,081 | ₩178,988 | -0.52% | 15.2만 |
|---|
| 2026.05.11 | ₩179,182 | ₩182,494 | ₩179,182 | ₩182,013 | +1.58% | 14.8만 |
|---|
| 2026.05.08 | ₩178,153 | ₩179,783 | ₩177,872 | ₩179,609 | +0.82% | 12.6만 |
|---|
| 2026.05.07 | ₩179,582 | ₩179,582 | ₩174,680 | ₩175,521 | -2.26% | 65.7만 |
|---|
| 2026.05.06 | ₩177,031 | ₩179,168 | ₩176,109 | ₩179,141 | +1.19% | 17만 |
|---|
| 2026.05.05 | ₩173,104 | ₩174,680 | ₩172,863 | ₩174,293 | +0.69% | 46.4만 |
|---|
| 2026.05.04 | ₩172,129 | ₩172,476 | ₩169,798 | ₩171,194 | -0.54% | 12.3만 |
|---|
| 2026.05.01 | ₩170,873 | ₩172,008 | ₩170,312 | ₩171,528 | +0.38% | 16.3만 |
|---|
| 2026.04.30 | ₩168,268 | ₩171,180 | ₩167,373 | ₩171,060 | +1.66% | 11.5만 |
|---|
| 2026.04.29 | ₩166,692 | ₩166,692 | ₩164,742 | ₩165,931 | -0.46% | 14.4만 |
|---|
| 2026.04.28 | ₩166,051 | ₩167,013 | ₩163,733 | ₩165,570 | -0.29% | 22.1만 |
|---|
| 2026.04.27 | ₩170,245 | ₩170,472 | ₩167,981 | ₩169,337 | -0.53% | 17.9만 |
|---|
| 2026.04.24 | ₩169,470 | ₩170,860 | ₩168,168 | ₩169,925 | +0.27% | 19.8만 |
|---|
| 2026.04.23 | ₩167,066 | ₩169,003 | ₩165,309 | ₩167,186 | +0.07% | 18.8만 |
|---|
| 2026.04.22 | ₩166,906 | ₩167,600 | ₩165,830 | ₩167,480 | +0.34% | 15.2만 |
|---|
| 2026.04.21 | ₩166,251 | ₩166,826 | ₩163,700 | ₩164,288 | -1.18% | 12.7만 |
|---|
| 2026.04.20 | ₩165,864 | ₩165,904 | ₩164,581 | ₩165,730 | -0.08% | 9.2만 |
|---|
| 2026.04.17 | ₩165,076 | ₩166,692 | ₩164,702 | ₩166,158 | +0.66% | 25.4만 |
|---|
| 2026.04.16 | ₩162,805 | ₩163,700 | ₩162,120 | ₩163,406 | +0.37% | 17.2만 |
|---|
| 2026.04.15 | ₩162,404 | ₩162,538 | ₩160,908 | ₩162,444 | +0.02% | 13.4만 |
|---|
| 2026.04.14 | ₩162,524 | ₩163,366 | ₩161,482 | ₩163,366 | +0.52% | 31.3만 |
|---|
| 2026.04.13 | ₩158,236 | ₩161,042 | ₩158,130 | ₩160,975 | +1.73% | 18.4만 |
|---|
| 2026.04.10 | ₩158,985 | ₩159,559 | ₩158,243 | ₩158,824 | -0.10% | 28.7만 |
|---|
| 2026.04.09 | ₩156,447 | ₩158,357 | ₩156,306 | ₩157,916 | +0.94% | 14.2만 |
|---|
| 2026.04.08 | ₩156,861 | ₩157,713 | ₩155,271 | ₩157,074 | +0.14% | 25만 |
|---|
| 2026.04.07 | ₩147,817 | ₩149,581 | ₩146,214 | ₩149,407 | +1.08% | 13.6만 |
|---|
| 2026.04.06 | ₩148,445 | ₩149,033 | ₩147,490 | ₩148,592 | +0.10% | 18.2만 |
|---|
| 2026.04.02 | ₩143,583 | ₩148,766 | ₩143,452 | ₩147,644 | +2.83% | 23.8만 |
|---|
| 2026.04.01 | ₩146,428 | ₩149,514 | ₩146,428 | ₩148,085 | +1.13% | 17.4만 |
|---|
| 2026.03.31 | ₩139,829 | ₩145,079 | ₩139,829 | ₩145,012 | +3.71% | 26.3만 |
|---|
| 2026.03.30 | ₩143,102 | ₩143,169 | ₩137,452 | ₩138,066 | -3.52% | 21만 |
|---|
| 2026.03.27 | ₩142,755 | ₩143,543 | ₩140,965 | ₩141,352 | -0.98% | 17만 |
|---|
| 2026.03.26 | ₩147,590 | ₩147,590 | ₩143,543 | ₩143,556 | -2.73% | 34만 |
|---|
| 2026.03.25 | ₩150,242 | ₩150,997 | ₩149,140 | ₩149,768 | -0.32% | 17.4만 |
|---|
| 2026.03.24 | ₩145,547 | ₩149,567 | ₩145,533 | ₩148,178 | +1.81% | 27.1만 |
|---|
| 2026.03.23 | ₩147,203 | ₩149,964 | ₩146,535 | ₩147,670 | +0.32% | 180.9만 |
|---|
| 2026.03.20 | ₩148,846 | ₩148,966 | ₩143,169 | ₩144,304 | -3.05% | 17만 |
|---|
| 2026.03.19 | ₩146,174 | ₩150,075 | ₩145,106 | ₩149,273 | +2.12% | 19.5만 |
|---|
| 2026.03.18 | ₩149,821 | ₩151,010 | ₩148,966 | ₩148,993 | -0.55% | 23.1만 |
|---|
| 2026.03.17 | ₩149,941 | ₩150,275 | ₩148,913 | ₩149,915 | -0.02% | 10만 |
|---|
| 2026.03.16 | ₩148,886 | ₩150,335 | ₩148,719 | ₩149,607 | +0.48% | 41.8만 |
|---|
| 2026.03.13 | ₩148,298 | ₩149,354 | ₩145,794 | ₩146,134 | -1.46% | 14.5만 |
|---|
| 2026.03.12 | ₩149,714 | ₩149,714 | ₩146,758 | ₩147,270 | -1.63% | 22만 |
|---|
| 2026.03.11 | ₩151,023 | ₩151,870 | ₩150,462 | ₩151,317 | +0.19% | 14만 |
|---|
| 2026.03.10 | ₩150,529 | ₩153,353 | ₩150,449 | ₩150,876 | +0.23% | 26.4만 |
|---|
| 2026.03.09 | ₩143,984 | ₩150,636 | ₩143,690 | ₩150,636 | +4.62% | 37.9만 |
|---|
| 2026.03.06 | ₩146,922 | ₩148,632 | ₩145,547 | ₩145,854 | -0.73% | 11.3만 |
|---|
| 2026.03.05 | ₩151,638 | ₩152,787 | ₩147,704 | ₩150,182 | -0.96% | 18.7만 |
|---|
| 2026.03.04 | ₩152,600 | ₩155,311 | ₩151,464 | ₩153,802 | +0.79% | 16.6만 |
|---|
| 2026.03.03 | ₩150,449 | ₩152,092 | ₩147,657 | ₩151,371 | +0.61% | 19.3만 |
|---|
| 2026.03.02 | ₩153,828 | ₩157,542 | ₩153,722 | ₩157,288 | +2.25% | 31.4만 |
|---|
| 2026.02.27 | ₩155,191 | ₩156,764 | ₩155,017 | ₩156,607 | +0.91% | 10.5만 |
|---|
| 2026.02.26 | ₩159,158 | ₩159,158 | ₩154,363 | ₩157,021 | -1.34% | 20.5만 |
|---|
| 2026.02.25 | ₩158,303 | ₩159,131 | ₩158,063 | ₩158,744 | +0.28% | 11.6만 |
|---|
| 2026.02.24 | ₩155,031 | ₩156,861 | ₩153,815 | ₩156,487 | +0.94% | 14만 |
|---|
| 2026.02.23 | ₩154,991 | ₩155,391 | ₩153,325 | ₩154,189 | -0.52% | 7.2만 |
|---|
| 2026.02.20 | ₩153,641 | ₩156,487 | ₩153,541 | ₩155,618 | +1.29% | 20.2만 |
|---|
| 2026.02.19 | ₩153,107 | ₩154,510 | ₩152,159 | ₩154,470 | +0.89% | 32만 |
|---|
| 2026.02.18 | ₩153,134 | ₩154,980 | ₩152,412 | ₩153,989 | +0.56% | 13.2만 |
|---|
| 2026.02.17 | ₩151,277 | ₩153,234 | ₩149,634 | ₩152,640 | +0.90% | 18.9만 |
|---|
| 2026.02.13 | ₩151,691 | ₩153,855 | ₩149,995 | ₩152,933 | +0.82% | 39.5만 |
|---|
| 2026.02.12 | ₩154,723 | ₩155,485 | ₩150,676 | ₩151,250 | -2.24% | 24.2만 |
|---|
| 2026.02.11 | ₩154,363 | ₩154,710 | ₩151,063 | ₩154,042 | -0.21% | 26.8만 |
|---|
| 2026.02.10 | ₩153,241 | ₩153,321 | ₩151,316 | ₩151,624 | -1.05% | 17.4만 |
|---|
| 2026.02.09 | ₩149,647 | ₩153,199 | ₩149,474 | ₩152,426 | +1.86% | 16.7만 |
|---|
| 2026.02.06 | ₩146,722 | ₩150,045 | ₩146,522 | ₩149,875 | +2.15% | 13.6만 |
|---|
| 2026.02.05 | ₩143,957 | ₩146,428 | ₩142,902 | ₩144,024 | +0.05% | 27.1만 |
|---|
| 2026.02.04 | ₩151,090 | ₩151,090 | ₩143,663 | ₩145,881 | -3.45% | 44.3만 |
|---|
| 2026.02.03 | ₩152,720 | ₩153,307 | ₩148,332 | ₩150,903 | -1.19% | 18.3만 |
|---|
| 2026.02.02 | ₩149,153 | ₩151,771 | ₩149,153 | ₩151,023 | +1.25% | 13.6만 |
|---|
| 2026.01.30 | ₩153,575 | ₩154,830 | ₩149,875 | ₩150,609 | -1.93% | 16.1만 |
|---|
| 2026.01.29 | ₩156,246 | ₩156,246 | ₩150,871 | ₩154,216 | -1.30% | 11.7만 |
|---|
| 2026.01.28 | ₩155,739 | ₩156,260 | ₩154,830 | ₩155,886 | +0.09% | 16.9만 |
|---|
| 2026.01.27 | ₩153,214 | ₩155,004 | ₩153,214 | ₩154,857 | +1.07% | 6.5만 |
|---|
| 2026.01.26 | ₩151,611 | ₩152,386 | ₩150,916 | ₩151,678 | +0.04% | 5.7만 |
|---|
| 2026.01.23 | ₩151,798 | ₩152,092 | ₩150,769 | ₩151,671 | -0.08% | 8.8만 |
|---|
| 2026.01.22 | ₩153,575 | ₩153,575 | ₩151,304 | ₩152,239 | -0.87% | 10.5만 |
|---|
| 2026.01.21 | ₩150,703 | ₩152,479 | ₩149,260 | ₩151,638 | +0.62% | 14.9만 |
|---|
| 2026.01.20 | ₩148,966 | ₩151,023 | ₩148,833 | ₩149,247 | +0.19% | 9만 |
|---|
| 2026.01.16 | ₩152,493 | ₩152,813 | ₩151,397 | ₩151,998 | -0.32% | 5.3만 |
|---|
| 2026.01.15 | ₩151,437 | ₩152,246 | ₩150,863 | ₩151,170 | -0.18% | 10.1만 |
|---|
| 2026.01.14 | ₩150,302 | ₩150,302 | ₩148,398 | ₩149,688 | -0.41% | 11.8만 |
|---|
| 2026.01.13 | ₩150,823 | ₩151,157 | ₩149,781 | ₩150,689 | -0.09% | 32.8만 |
|---|
| 2026.01.12 | ₩148,472 | ₩150,569 | ₩148,472 | ₩150,289 | +1.22% | 6.8만 |
|---|
| 2026.01.09 | ₩147,751 | ₩149,380 | ₩147,597 | ₩149,354 | +1.08% | 6.9만 |
|---|
| 2026.01.08 | ₩148,479 | ₩148,479 | ₩146,134 | ₩146,535 | -1.31% | 10만 |
|---|
| 2026.01.07 | ₩148,138 | ₩148,766 | ₩147,630 | ₩148,004 | -0.09% | 26.8만 |
|---|
| 2026.01.06 | ₩146,121 | ₩148,793 | ₩145,774 | ₩148,793 | +1.83% | 10.6만 |
|---|
| 2026.01.05 | ₩144,905 | ₩145,740 | ₩144,531 | ₩145,640 | +0.51% | 7.3만 |
|---|
| 2026.01.02 | ₩141,619 | ₩142,902 | ₩141,419 | ₩142,661 | +0.74% | 5.3만 |
|---|
| 2025.12.31 | ₩140,992 | ₩141,058 | ₩139,455 | ₩139,469 | -1.08% | 3.9만 |
|---|
| 2025.12.30 | ₩141,619 | ₩141,639 | ₩140,905 | ₩141,018 | -0.42% | 10.2만 |
|---|
| 2025.12.29 | ₩141,192 | ₩141,980 | ₩140,945 | ₩141,526 | +0.24% | 5.6만 |
|---|
| 2025.12.26 | ₩142,795 | ₩142,795 | ₩141,673 | ₩142,207 | -0.41% | 8.5만 |
|---|
| 2025.12.24 | ₩142,194 | ₩142,461 | ₩141,849 | ₩142,327 | +0.09% | 5.3만 |
|---|
| 2025.12.23 | ₩141,673 | ₩142,114 | ₩140,989 | ₩142,047 | +0.26% | 5만 |
|---|
| 2025.12.22 | ₩141,432 | ₩141,806 | ₩140,965 | ₩141,539 | +0.08% | 7.9만 |
|---|
| 2025.12.19 | ₩138,186 | ₩140,324 | ₩138,186 | ₩140,010 | +1.32% | 6.3만 |
|---|
| 2025.12.18 | ₩137,398 | ₩138,283 | ₩136,831 | ₩137,345 | -0.04% | 8.3만 |
|---|
| 2025.12.17 | ₩138,333 | ₩138,654 | ₩134,820 | ₩134,900 | -2.48% | 12.7만 |
|---|
| 2025.12.16 | ₩138,040 | ₩138,759 | ₩137,079 | ₩138,040 | 0.00% | 10.6만 |
|---|
| 2025.12.15 | ₩140,310 | ₩140,524 | ₩138,681 | ₩138,788 | -1.09% | 12.3만 |
|---|
| 2025.12.12 | ₩143,009 | ₩143,089 | ₩138,747 | ₩139,268 | -2.62% | 21.6만 |
|---|
| 2025.12.11 | ₩142,768 | ₩144,104 | ₩140,965 | ₩144,104 | +0.94% | 24.9만 |
|---|
| 2025.12.10 | ₩141,916 | ₩144,384 | ₩141,539 | ₩143,850 | +1.36% | 18.9만 |
|---|
| 2025.12.09 | ₩141,459 | ₩142,635 | ₩141,406 | ₩142,060 | +0.42% | 5.7만 |
|---|
| 2025.12.08 | ₩142,327 | ₩142,408 | ₩141,252 | ₩141,900 | -0.30% | 7.4만 |
|---|
| 2025.12.05 | ₩141,366 | ₩142,047 | ₩140,898 | ₩141,285 | -0.06% | 10.5만 |
|---|
| 2025.12.04 | ₩140,150 | ₩141,005 | ₩139,469 | ₩140,845 | +0.50% | 9.9만 |
|---|
| 2025.12.03 | ₩138,427 | ₩140,043 | ₩137,652 | ₩139,950 | +1.10% | 10.4만 |
|---|
| 2025.12.02 | ₩139,108 | ₩140,110 | ₩138,240 | ₩139,028 | -0.06% | 11.1만 |
|---|
| 2025.12.01 | ₩137,559 | ₩138,641 | ₩137,124 | ₩137,679 | +0.09% | 10.3만 |
|---|
| 2025.11.28 | ₩138,454 | ₩139,188 | ₩138,213 | ₩139,183 | +0.53% | 2.1만 |
|---|
| 2025.11.26 | ₩137,145 | ₩138,520 | ₩136,864 | ₩137,973 | +0.60% | 17.2만 |
|---|
| 2025.11.25 | ₩134,286 | ₩136,437 | ₩133,097 | ₩136,303 | +1.50% | 21.2만 |
|---|
| 2025.11.24 | ₩131,895 | ₩135,081 | ₩131,815 | ₩135,007 | +2.36% | 36.3만 |
|---|
| 2025.11.21 | ₩130,479 | ₩132,162 | ₩127,607 | ₩131,013 | +0.41% | 68.2만 |
|---|
| 2025.11.20 | ₩138,320 | ₩138,520 | ₩130,158 | ₩130,385 | -5.74% | 50.1만 |
|---|
| 2025.11.19 | ₩133,792 | ₩136,196 | ₩133,698 | ₩135,007 | +0.91% | 10.4만 |
|---|
| 2025.11.18 | ₩134,019 | ₩134,934 | ₩132,469 | ₩133,872 | -0.11% | 34.5만 |
|---|
| 2025.11.17 | ₩136,423 | ₩138,080 | ₩134,713 | ₩135,849 | -0.42% | 21.5만 |
|---|
| 2025.11.14 | ₩133,805 | ₩138,587 | ₩133,658 | ₩137,091 | +2.46% | 14.7만 |
|---|
| 2025.11.13 | ₩141,072 | ₩141,072 | ₩136,330 | ₩136,944 | -2.93% | 14.1만 |
|---|
| 2025.11.12 | ₩143,182 | ₩143,209 | ₩141,733 | ₩142,207 | -0.68% | 8.7만 |
|---|
| 2025.11.11 | ₩143,089 | ₩143,089 | ₩141,494 | ₩142,220 | -0.61% | 7.1만 |
|---|
| 2025.11.10 | ₩143,222 | ₩144,463 | ₩142,461 | ₩144,117 | +0.62% | 14.2만 |
|---|
| 2025.11.07 | ₩138,681 | ₩140,437 | ₩136,328 | ₩140,364 | +1.21% | 16.1만 |
|---|
| 2025.11.06 | ₩143,503 | ₩143,877 | ₩140,137 | ₩140,724 | -1.94% | 19.3만 |
|---|
| 2025.11.05 | ₩141,713 | ₩144,505 | ₩141,686 | ₩143,676 | +1.39% | 9.6만 |
|---|
| 2025.11.04 | ₩142,848 | ₩144,785 | ₩141,960 | ₩142,074 | -0.54% | 11.5만 |
|---|
| 2025.11.03 | ₩147,871 | ₩147,871 | ₩145,921 | ₩146,856 | -0.69% | 9.2만 |
|---|
| 2025.10.31 | ₩147,310 | ₩147,483 | ₩145,102 | ₩146,308 | -0.68% | 9.9만 |
|---|
| 2025.10.30 | ₩146,522 | ₩147,430 | ₩145,146 | ₩145,146 | -0.94% | 6.4만 |
|---|
| 2025.10.29 | ₩147,283 | ₩148,793 | ₩146,750 | ₩148,191 | +0.62% | 19.5만 |
|---|
| 2025.10.28 | ₩145,373 | ₩146,068 | ₩144,732 | ₩145,720 | +0.24% | 8.2만 |
|---|
| 2025.10.27 | ₩144,625 | ₩144,905 | ₩144,117 | ₩144,652 | +0.02% | 3.8만 |
|---|
| 2025.10.24 | ₩142,628 | ₩143,006 | ₩142,287 | ₩142,581 | -0.03% | 7.5만 |
|---|
| 2025.10.23 | ₩137,625 | ₩140,738 | ₩137,625 | ₩140,177 | +1.85% | 12.3만 |
|---|
| 2025.10.22 | ₩139,709 | ₩139,709 | ₩135,515 | ₩137,265 | -1.75% | 12.6만 |
|---|
| 2025.10.21 | ₩140,097 | ₩140,190 | ₩138,801 | ₩139,616 | -0.34% | 10.8만 |
|---|
| 2025.10.20 | ₩140,364 | ₩141,110 | ₩140,364 | ₩140,631 | +0.19% | 3.7만 |
|---|
| 2025.10.17 | ₩138,587 | ₩139,549 | ₩137,385 | ₩138,868 | +0.20% | 5.5만 |
|---|
| 2025.10.16 | ₩141,472 | ₩142,067 | ₩139,255 | ₩139,776 | -1.20% | 8.7만 |
|---|
| 2025.10.15 | ₩140,364 | ₩140,925 | ₩138,106 | ₩139,736 | -0.45% | 74만 |
|---|
| 2025.10.14 | ₩136,824 | ₩139,389 | ₩135,421 | ₩137,999 | +0.86% | 8.2만 |
|---|
| 2025.10.13 | ₩138,574 | ₩139,736 | ₩138,133 | ₩139,509 | +0.67% | 5.9만 |
|---|
| 2025.10.10 | ₩140,738 | ₩141,058 | ₩134,834 | ₩134,847 | -4.19% | 19.6만 |
|---|