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 | ₩178,273 | ₩178,754 | ₩177,050 | ₩178,754 | +0.27% | 12.2만 |
| 2026.10.08 | ₩177,484 | ₩178,220 | ₩174,744 | ₩176,522 | -0.54% | 12만 |
| 2026.10.07 | ₩179,088 | ₩179,516 | ₩178,139 | ₩179,489 | +0.22% | 19.3만 |
| 2026.10.06 | ₩182,176 | ₩182,664 | ₩181,281 | ₩181,468 | -0.39% | 17.9만 |
| 2026.10.05 | ₩179,543 | ₩181,615 | ₩179,543 | ₩181,160 | +0.90% | 13.6만 |
| 2026.10.02 | ₩179,637 | ₩180,853 | ₩179,543 | ₩180,078 | +0.25% | 18.1만 |
| 2026.10.01 | ₩176,455 | ₩177,645 | ₩175,522 | ₩177,137 | +0.39% | 16.2만 |
| 2026.09.30 | ₩176,990 | ₩177,030 | ₩175,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,934 |
| -0.60% |
| 12.1만 |
| 2026.09.29 | ₩176,482 | ₩176,803 | ₩175,549 | ₩176,415 | -0.04% | 22.1만 |
|---|
| 2026.09.28 | ₩175,452 | ₩176,241 | ₩173,888 | ₩175,265 | -0.11% | 11.2만 |
|---|
| 2026.09.25 | ₩177,952 | ₩178,313 | ₩176,789 | ₩177,712 | -0.14% | 11.1만 |
|---|
| 2026.09.24 | ₩175,252 | ₩177,404 | ₩175,252 | ₩176,803 | +0.88% | 11.6만 |
|---|
| 2026.09.23 | ₩177,979 | ₩177,979 | ₩176,014 | ₩176,909 | -0.60% | 14.6만 |
|---|
| 2026.09.22 | ₩176,508 | ₩178,861 | ₩176,508 | ₩178,861 | +1.33% | 24.7만 |
|---|
| 2026.09.21 | ₩174,075 | ₩177,204 | ₩173,474 | ₩176,896 | +1.62% | 17.6만 |
|---|
| 2026.09.18 | ₩171,495 | ₩172,191 | ₩170,333 | ₩171,990 | +0.29% | 11.4만 |
|---|
| 2026.09.17 | ₩170,921 | ₩171,442 | ₩170,533 | ₩171,135 | +0.13% | 52.4만 |
|---|
| 2026.09.16 | ₩168,581 | ₩170,057 | ₩166,790 | ₩168,448 | -0.08% | 12.3만 |
|---|
| 2026.09.15 | ₩167,178 | ₩167,833 | ₩166,496 | ₩167,418 | +0.14% | 10.2만 |
|---|
| 2026.09.14 | ₩166,349 | ₩168,207 | ₩165,707 | ₩167,445 | +0.66% | 12.1만 |
|---|
| 2026.09.11 | ₩170,827 | ₩171,322 | ₩170,246 | ₩170,520 | -0.18% | 8만 |
|---|
| 2026.09.10 | ₩169,116 | ₩170,145 | ₩168,488 | ₩168,849 | -0.16% | 11만 |
|---|
| 2026.09.09 | ₩172,164 | ₩172,993 | ₩171,295 | ₩172,110 | -0.03% | 16.5만 |
|---|
| 2026.09.08 | ₩172,939 | ₩173,781 | ₩172,151 | ₩172,578 | -0.21% | 15.6만 |
|---|
| 2026.09.04 | ₩170,934 | ₩172,137 | ₩170,934 | ₩172,070 | +0.66% | 10.8만 |
|---|
| 2026.09.03 | ₩168,929 | ₩170,627 | ₩167,966 | ₩170,292 | +0.81% | 16.2만 |
|---|
| 2026.09.02 | ₩168,234 | ₩168,715 | ₩167,458 | ₩168,461 | +0.14% | 17.6만 |
|---|
| 2026.09.01 | ₩169,825 | ₩170,199 | ₩167,639 | ₩168,408 | -0.83% | 11.9만 |
|---|
| 2026.08.31 | ₩171,656 | ₩171,897 | ₩170,774 | ₩171,830 | +0.10% | 12.6만 |
|---|
| 2026.08.28 | ₩174,089 | ₩174,156 | ₩171,635 | ₩171,977 | -1.21% | 8.3만 |
|---|
| 2026.08.27 | ₩174,704 | ₩174,958 | ₩173,715 | ₩174,530 | -0.10% | 15만 |
|---|
| 2026.08.26 | ₩171,402 | ₩173,166 | ₩171,402 | ₩172,899 | +0.87% | 16.5만 |
|---|
| 2026.08.25 | ₩172,244 | ₩172,712 | ₩171,255 | ₩172,151 | -0.05% | 9.2만 |
|---|
| 2026.08.24 | ₩172,110 | ₩172,110 | ₩169,357 | ₩170,506 | -0.93% | 19.3만 |
|---|
| 2026.08.21 | ₩174,396 | ₩174,436 | ₩172,632 | ₩173,594 | -0.46% | 13.1만 |
|---|
| 2026.08.20 | ₩172,926 | ₩174,102 | ₩172,191 | ₩172,939 | +0.01% | 18.7만 |
|---|
| 2026.08.19 | ₩177,671 | ₩177,671 | ₩172,872 | ₩173,955 | -2.09% | 25.2만 |
|---|
| 2026.08.18 | ₩178,220 | ₩178,748 | ₩175,352 | ₩176,121 | -1.18% | 32.8만 |
|---|
| 2026.08.17 | ₩182,136 | ₩183,339 | ₩181,909 | ₩182,110 | -0.01% | 13.2만 |
|---|
| 2026.08.14 | ₩181,414 | ₩182,123 | ₩180,104 | ₩181,094 | -0.18% | 18만 |
|---|
| 2026.08.13 | ₩180,906 | ₩182,765 | ₩180,799 | ₩181,775 | +0.48% | 10.8만 |
|---|
| 2026.08.12 | ₩180,666 | ₩181,214 | ₩179,730 | ₩180,693 | +0.01% | 18.3만 |
|---|
| 2026.08.11 | ₩177,324 | ₩177,832 | ₩175,947 | ₩176,829 | -0.28% | 13.3만 |
|---|
| 2026.08.10 | ₩177,564 | ₩178,032 | ₩176,241 | ₩176,361 | -0.68% | 23.3만 |
|---|
| 2026.08.07 | ₩177,204 | ₩177,498 | ₩174,617 | ₩177,030 | -0.10% | 44.4만 |
|---|
| 2026.08.06 | ₩173,367 | ₩176,776 | ₩172,438 | ₩174,851 | +0.86% | 38.5만 |
|---|
| 2026.08.05 | ₩177,471 | ₩178,861 | ₩175,279 | ₩175,279 | -1.24% | 36.9만 |
|---|
| 2026.08.04 | ₩174,062 | ₩177,564 | ₩173,862 | ₩177,057 | +1.72% | 29.1만 |
|---|
| 2026.08.03 | ₩166,616 | ₩171,108 | ₩165,547 | ₩171,108 | +2.70% | 33.9만 |
|---|
| 2026.07.31 | ₩169,931 | ₩170,907 | ₩165,774 | ₩167,579 | -1.38% | 64만 |
|---|
| 2026.07.30 | ₩162,847 | ₩165,761 | ₩162,165 | ₩165,587 | +1.68% | 41.9만 |
|---|
| 2026.07.29 | ₩161,978 | ₩162,980 | ₩157,553 | ₩158,208 | -2.33% | 52.6만 |
|---|
| 2026.07.28 | ₩163,969 | ₩164,163 | ₩160,514 | ₩163,421 | -0.33% | 34.3만 |
|---|
| 2026.07.27 | ₩172,124 | ₩172,124 | ₩165,493 | ₩168,207 | -2.28% | 15.2만 |
|---|
| 2026.07.24 | ₩173,701 | ₩173,701 | ₩169,704 | ₩170,292 | -1.96% | 27.4만 |
|---|
| 2026.07.23 | ₩173,314 | ₩175,706 | ₩172,765 | ₩174,530 | +0.70% | 34.4만 |
|---|
| 2026.07.22 | ₩174,436 | ₩177,177 | ₩174,436 | ₩175,813 | +0.79% | 17.6만 |
|---|
| 2026.07.21 | ₩174,637 | ₩176,655 | ₩173,995 | ₩176,308 | +0.96% | 15.4만 |
|---|
| 2026.07.20 | ₩172,257 | ₩173,233 | ₩169,724 | ₩170,105 | -1.25% | 14만 |
|---|
| 2026.07.17 | ₩167,472 | ₩172,445 | ₩165,988 | ₩170,239 | +1.65% | 45.9만 |
|---|
| 2026.07.16 | ₩175,573 | ₩176,348 | ₩172,057 | ₩172,846 | -1.55% | 39.9만 |
|---|
| 2026.07.15 | ₩182,176 | ₩182,377 | ₩175,038 | ₩178,995 | -1.75% | 52.1만 |
|---|
| 2026.07.14 | ₩181,936 | ₩182,016 | ₩180,199 | ₩181,241 | -0.38% | 18.6만 |
|---|
| 2026.07.13 | ₩180,612 | ₩180,739 | ₩177,471 | ₩178,286 | -1.29% | 26.6만 |
|---|
| 2026.07.10 | ₩184,288 | ₩185,345 | ₩182,190 | ₩184,690 | +0.22% | 24.4만 |
|---|
| 2026.07.09 | ₩185,238 | ₩186,708 | ₩184,409 | ₩185,291 | +0.03% | 23.8만 |
|---|
| 2026.07.08 | ₩178,179 | ₩181,234 | ₩177,217 | ₩181,080 | +1.63% | 56.3만 |
|---|
| 2026.07.07 | ₩182,711 | ₩182,711 | ₩177,872 | ₩180,398 | -1.27% | 28.7만 |
|---|
| 2026.07.06 | ₩186,521 | ₩188,994 | ₩186,521 | ₩187,350 | +0.44% | 29.1만 |
|---|
| 2026.07.02 | ₩190,625 | ₩191,213 | ₩181,582 | ₩183,874 | -3.54% | 29.6만 |
|---|
| 2026.07.01 | ₩194,274 | ₩194,381 | ₩190,879 | ₩191,039 | -1.67% | 37.7만 |
|---|
| 2026.06.30 | ₩193,740 | ₩198,405 | ₩193,740 | ₩198,004 | +2.20% | 17.4만 |
|---|
| 2026.06.29 | ₩189,395 | ₩192,984 | ₩185,726 | ₩192,871 | +1.84% | 23.6만 |
|---|
| 2026.06.26 | ₩188,940 | ₩190,023 | ₩187,236 | ₩188,205 | -0.39% | 12.9만 |
|---|
| 2026.06.25 | ₩195,090 | ₩195,090 | ₩189,395 | ₩193,606 | -0.76% | 17.3만 |
|---|
| 2026.06.24 | ₩190,103 | ₩190,986 | ₩186,598 | ₩188,700 | -0.74% | 23.9만 |
|---|
| 2026.06.23 | ₩188,473 | ₩191,681 | ₩187,831 | ₩189,248 | +0.41% | 19.2만 |
|---|
| 2026.06.22 | ₩198,726 | ₩199,941 | ₩197,703 | ₩198,966 | +0.12% | 34.2만 |
|---|
| 2026.06.18 | ₩195,798 | ₩197,242 | ₩194,528 | ₩196,787 | +0.51% | 14.7만 |
|---|
| 2026.06.17 | ₩193,740 | ₩195,277 | ₩190,491 | ₩190,491 | -1.68% | 24.1만 |
|---|
| 2026.06.16 | ₩194,862 | ₩196,172 | ₩190,839 | ₩191,053 | -1.96% | 13만 |
|---|
| 2026.06.15 | ₩193,579 | ₩194,314 | ₩192,389 | ₩194,020 | +0.23% | 19.4만 |
|---|
| 2026.06.12 | ₩186,187 | ₩188,379 | ₩185,024 | ₩187,630 | +0.78% | 13.8만 |
|---|
| 2026.06.11 | ₩179,570 | ₩186,655 | ₩179,222 | ₩186,280 | +3.74% | 17.4만 |
|---|
| 2026.06.10 | ₩180,118 | ₩182,631 | ₩176,642 | ₩177,003 | -1.73% | 30.3만 |
|---|
| 2026.06.09 | ₩186,748 | ₩187,664 | ₩175,940 | ₩182,457 | -2.30% | 31.3만 |
|---|
| 2026.06.08 | ₩184,756 | ₩185,438 | ₩182,711 | ₩183,794 | -0.52% | 26.4만 |
|---|
| 2026.06.05 | ₩188,606 | ₩188,606 | ₩179,329 | ₩180,345 | -4.38% | 78.9만 |
|---|
| 2026.06.04 | ₩190,625 | ₩194,127 | ₩189,375 | ₩193,272 | +1.39% | 44.7만 |
|---|
| 2026.06.03 | ₩196,199 | ₩196,574 | ₩193,598 | ₩195,558 | -0.33% | 20.7만 |
|---|
| 2026.06.02 | ₩192,697 | ₩196,146 | ₩192,697 | ₩196,092 | +1.76% | 50.9만 |
|---|
| 2026.06.01 | ₩189,408 | ₩192,777 | ₩189,174 | ₩191,988 | +1.36% | 14.5만 |
|---|
| 2026.05.29 | ₩190,251 | ₩190,939 | ₩188,219 | ₩190,117 | -0.07% | 13.9만 |
|---|
| 2026.05.28 | ₩187,550 | ₩189,916 | ₩185,913 | ₩189,181 | +0.87% | 19.4만 |
|---|
| 2026.05.27 | ₩189,382 | ₩189,382 | ₩185,365 | ₩187,016 | -1.25% | 12.3만 |
|---|
| 2026.05.26 | ₩186,708 | ₩188,994 | ₩186,153 | ₩188,780 | +1.11% | 26만 |
|---|
| 2026.05.22 | ₩182,925 | ₩184,021 | ₩182,274 | ₩182,938 | +0.01% | 14.2만 |
|---|
| 2026.05.21 | ₩177,912 | ₩181,722 | ₩177,912 | ₩181,241 | +1.87% | 14.8만 |
|---|
| 2026.05.20 | ₩175,573 | ₩178,741 | ₩175,573 | ₩178,741 | +1.80% | 18.7만 |
|---|
| 2026.05.19 | ₩172,659 | ₩175,558 | ₩170,667 | ₩174,035 | +0.80% | 53.5만 |
|---|
| 2026.05.18 | ₩179,623 | ₩179,623 | ₩173,735 | ₩175,920 | -2.06% | 13.4만 |
|---|
| 2026.05.15 | ₩178,647 | ₩179,155 | ₩176,936 | ₩177,805 | -0.47% | 16.6만 |
|---|
| 2026.05.14 | ₩181,815 | ₩183,139 | ₩181,080 | ₩182,765 | +0.52% | 16.7만 |
|---|
| 2026.05.13 | ₩181,989 | ₩182,992 | ₩179,269 | ₩182,484 | +0.27% | 14.4만 |
|---|
| 2026.05.12 | ₩180,051 | ₩180,305 | ₩175,212 | ₩179,122 | -0.52% | 15.2만 |
|---|
| 2026.05.11 | ₩179,316 | ₩182,631 | ₩179,316 | ₩182,150 | +1.58% | 14.8만 |
|---|
| 2026.05.08 | ₩178,286 | ₩179,917 | ₩178,006 | ₩179,743 | +0.82% | 12.6만 |
|---|
| 2026.05.07 | ₩179,717 | ₩179,717 | ₩174,811 | ₩175,653 | -2.26% | 65.7만 |
|---|
| 2026.05.06 | ₩177,163 | ₩179,302 | ₩176,241 | ₩179,276 | +1.19% | 17만 |
|---|
| 2026.05.05 | ₩173,233 | ₩174,811 | ₩172,993 | ₩174,423 | +0.69% | 46.4만 |
|---|
| 2026.05.04 | ₩172,257 | ₩172,605 | ₩169,925 | ₩171,322 | -0.54% | 12.3만 |
|---|
| 2026.05.01 | ₩171,001 | ₩172,137 | ₩170,439 | ₩171,656 | +0.38% | 16.3만 |
|---|
| 2026.04.30 | ₩168,394 | ₩171,308 | ₩167,499 | ₩171,188 | +1.66% | 11.5만 |
|---|
| 2026.04.29 | ₩166,817 | ₩166,817 | ₩164,865 | ₩166,055 | -0.46% | 14.4만 |
|---|
| 2026.04.28 | ₩166,175 | ₩167,138 | ₩163,856 | ₩165,694 | -0.29% | 22.1만 |
|---|
| 2026.04.27 | ₩170,373 | ₩170,600 | ₩168,107 | ₩169,464 | -0.53% | 17.9만 |
|---|
| 2026.04.24 | ₩169,597 | ₩170,988 | ₩168,294 | ₩170,052 | +0.27% | 19.8만 |
|---|
| 2026.04.23 | ₩167,191 | ₩169,129 | ₩165,433 | ₩167,311 | +0.07% | 18.8만 |
|---|
| 2026.04.22 | ₩167,031 | ₩167,726 | ₩165,955 | ₩167,605 | +0.34% | 15.2만 |
|---|
| 2026.04.21 | ₩166,376 | ₩166,950 | ₩163,822 | ₩164,411 | -1.18% | 12.7만 |
|---|
| 2026.04.20 | ₩165,988 | ₩166,028 | ₩164,705 | ₩165,854 | -0.08% | 9.2만 |
|---|
| 2026.04.17 | ₩165,199 | ₩166,817 | ₩164,825 | ₩166,282 | +0.66% | 25.4만 |
|---|
| 2026.04.16 | ₩162,927 | ₩163,822 | ₩162,241 | ₩163,528 | +0.37% | 17.2만 |
|---|
| 2026.04.15 | ₩162,526 | ₩162,659 | ₩161,029 | ₩162,566 | +0.02% | 13.4만 |
|---|
| 2026.04.14 | ₩162,646 | ₩163,488 | ₩161,603 | ₩163,488 | +0.52% | 31.3만 |
|---|
| 2026.04.13 | ₩158,355 | ₩161,162 | ₩158,248 | ₩161,095 | +1.73% | 18.4만 |
|---|
| 2026.04.10 | ₩159,104 | ₩159,678 | ₩158,362 | ₩158,943 | -0.10% | 28.7만 |
|---|
| 2026.04.09 | ₩156,564 | ₩158,475 | ₩156,423 | ₩158,034 | +0.94% | 14.2만 |
|---|
| 2026.04.08 | ₩156,978 | ₩157,831 | ₩155,387 | ₩157,192 | +0.14% | 25만 |
|---|
| 2026.04.07 | ₩147,928 | ₩149,693 | ₩146,324 | ₩149,519 | +1.08% | 13.6만 |
|---|
| 2026.04.06 | ₩148,556 | ₩149,145 | ₩147,601 | ₩148,703 | +0.10% | 18.2만 |
|---|
| 2026.04.02 | ₩143,690 | ₩148,877 | ₩143,559 | ₩147,754 | +2.83% | 23.8만 |
|---|
| 2026.04.01 | ₩146,538 | ₩149,626 | ₩146,538 | ₩148,195 | +1.13% | 17.4만 |
|---|
| 2026.03.31 | ₩139,934 | ₩145,188 | ₩139,934 | ₩145,121 | +3.71% | 26.3만 |
|---|
| 2026.03.30 | ₩143,209 | ₩143,276 | ₩137,555 | ₩138,170 | -3.52% | 21만 |
|---|
| 2026.03.27 | ₩142,862 | ₩143,650 | ₩141,070 | ₩141,458 | -0.98% | 17만 |
|---|
| 2026.03.26 | ₩147,701 | ₩147,701 | ₩143,650 | ₩143,664 | -2.73% | 34만 |
|---|
| 2026.03.25 | ₩150,354 | ₩151,110 | ₩149,251 | ₩149,880 | -0.32% | 17.4만 |
|---|
| 2026.03.24 | ₩145,656 | ₩149,679 | ₩145,642 | ₩148,289 | +1.81% | 27.1만 |
|---|
| 2026.03.23 | ₩147,313 | ₩150,076 | ₩146,645 | ₩147,781 | +0.32% | 180.9만 |
|---|
| 2026.03.20 | ₩148,957 | ₩149,078 | ₩143,276 | ₩144,412 | -3.05% | 17만 |
|---|
| 2026.03.19 | ₩146,284 | ₩150,187 | ₩145,214 | ₩149,385 | +2.12% | 19.5만 |
|---|
| 2026.03.18 | ₩149,933 | ₩151,123 | ₩149,078 | ₩149,104 | -0.55% | 23.1만 |
|---|
| 2026.03.17 | ₩150,054 | ₩150,388 | ₩149,024 | ₩150,027 | -0.02% | 10만 |
|---|
| 2026.03.16 | ₩148,997 | ₩150,448 | ₩148,830 | ₩149,719 | +0.48% | 41.8만 |
|---|
| 2026.03.13 | ₩148,409 | ₩149,465 | ₩145,903 | ₩146,244 | -1.46% | 14.5만 |
|---|
| 2026.03.12 | ₩149,826 | ₩149,826 | ₩146,868 | ₩147,380 | -1.63% | 22만 |
|---|
| 2026.03.11 | ₩151,136 | ₩151,984 | ₩150,575 | ₩151,430 | +0.19% | 14만 |
|---|
| 2026.03.10 | ₩150,642 | ₩153,468 | ₩150,562 | ₩150,989 | +0.23% | 26.4만 |
|---|
| 2026.03.09 | ₩144,092 | ₩150,749 | ₩143,797 | ₩150,749 | +4.62% | 37.9만 |
|---|
| 2026.03.06 | ₩147,032 | ₩148,744 | ₩145,656 | ₩145,963 | -0.73% | 11.3만 |
|---|
| 2026.03.05 | ₩151,751 | ₩152,901 | ₩147,814 | ₩150,294 | -0.96% | 18.7만 |
|---|
| 2026.03.04 | ₩152,714 | ₩155,427 | ₩151,577 | ₩153,917 | +0.79% | 16.6만 |
|---|
| 2026.03.03 | ₩150,562 | ₩152,206 | ₩147,768 | ₩151,484 | +0.61% | 19.3만 |
|---|
| 2026.03.02 | ₩153,944 | ₩157,660 | ₩153,837 | ₩157,406 | +2.25% | 31.4만 |
|---|
| 2026.02.27 | ₩155,307 | ₩156,882 | ₩155,133 | ₩156,724 | +0.91% | 10.5만 |
|---|
| 2026.02.26 | ₩159,277 | ₩159,277 | ₩154,478 | ₩157,138 | -1.34% | 20.5만 |
|---|
| 2026.02.25 | ₩158,422 | ₩159,251 | ₩158,181 | ₩158,863 | +0.28% | 11.6만 |
|---|
| 2026.02.24 | ₩155,147 | ₩156,978 | ₩153,930 | ₩156,604 | +0.94% | 14만 |
|---|
| 2026.02.23 | ₩155,107 | ₩155,508 | ₩153,440 | ₩154,305 | -0.52% | 7.2만 |
|---|
| 2026.02.20 | ₩153,756 | ₩156,604 | ₩153,656 | ₩155,735 | +1.29% | 20.2만 |
|---|
| 2026.02.19 | ₩153,222 | ₩154,625 | ₩152,273 | ₩154,585 | +0.89% | 32만 |
|---|
| 2026.02.18 | ₩153,248 | ₩155,096 | ₩152,527 | ₩154,104 | +0.56% | 13.2만 |
|---|
| 2026.02.17 | ₩151,390 | ₩153,349 | ₩149,746 | ₩152,754 | +0.90% | 18.9만 |
|---|
| 2026.02.13 | ₩151,805 | ₩153,970 | ₩150,107 | ₩153,048 | +0.82% | 39.5만 |
|---|
| 2026.02.12 | ₩154,839 | ₩155,601 | ₩150,789 | ₩151,364 | -2.24% | 24.2만 |
|---|
| 2026.02.11 | ₩154,478 | ₩154,826 | ₩151,176 | ₩154,157 | -0.21% | 26.8만 |
|---|
| 2026.02.10 | ₩153,355 | ₩153,436 | ₩151,429 | ₩151,738 | -1.05% | 17.4만 |
|---|
| 2026.02.09 | ₩149,759 | ₩153,314 | ₩149,586 | ₩152,540 | +1.86% | 16.7만 |
|---|
| 2026.02.06 | ₩146,832 | ₩150,158 | ₩146,631 | ₩149,987 | +2.15% | 13.6만 |
|---|
| 2026.02.05 | ₩144,065 | ₩146,538 | ₩143,009 | ₩144,132 | +0.05% | 27.1만 |
|---|
| 2026.02.04 | ₩151,203 | ₩151,203 | ₩143,771 | ₩145,990 | -3.45% | 44.3만 |
|---|
| 2026.02.03 | ₩152,834 | ₩153,422 | ₩148,443 | ₩151,016 | -1.19% | 18.3만 |
|---|
| 2026.02.02 | ₩149,265 | ₩151,885 | ₩149,265 | ₩151,136 | +1.25% | 13.6만 |
|---|
| 2026.01.30 | ₩153,690 | ₩154,946 | ₩149,987 | ₩150,722 | -1.93% | 16.1만 |
|---|
| 2026.01.29 | ₩156,363 | ₩156,363 | ₩150,984 | ₩154,331 | -1.30% | 11.7만 |
|---|
| 2026.01.28 | ₩155,855 | ₩156,377 | ₩154,946 | ₩156,002 | +0.09% | 16.9만 |
|---|
| 2026.01.27 | ₩153,329 | ₩155,120 | ₩153,329 | ₩154,973 | +1.07% | 6.5만 |
|---|
| 2026.01.26 | ₩151,725 | ₩152,500 | ₩151,029 | ₩151,791 | +0.04% | 5.7만 |
|---|
| 2026.01.23 | ₩151,912 | ₩152,206 | ₩150,882 | ₩151,785 | -0.08% | 8.8만 |
|---|
| 2026.01.22 | ₩153,690 | ₩153,690 | ₩151,417 | ₩152,353 | -0.87% | 10.5만 |
|---|
| 2026.01.21 | ₩150,816 | ₩152,593 | ₩149,372 | ₩151,751 | +0.62% | 14.9만 |
|---|
| 2026.01.20 | ₩149,078 | ₩151,136 | ₩148,944 | ₩149,358 | +0.19% | 9만 |
|---|
| 2026.01.16 | ₩152,607 | ₩152,928 | ₩151,511 | ₩152,112 | -0.32% | 5.3만 |
|---|
| 2026.01.15 | ₩151,551 | ₩152,359 | ₩150,976 | ₩151,283 | -0.18% | 10.1만 |
|---|
| 2026.01.14 | ₩150,414 | ₩150,414 | ₩148,510 | ₩149,800 | -0.41% | 11.8만 |
|---|
| 2026.01.13 | ₩150,936 | ₩151,270 | ₩149,893 | ₩150,802 | -0.09% | 32.8만 |
|---|
| 2026.01.12 | ₩148,583 | ₩150,682 | ₩148,583 | ₩150,401 | +1.22% | 6.8만 |
|---|
| 2026.01.09 | ₩147,861 | ₩149,492 | ₩147,708 | ₩149,465 | +1.08% | 6.9만 |
|---|
| 2026.01.08 | ₩148,590 | ₩148,590 | ₩146,244 | ₩146,645 | -1.31% | 10만 |
|---|
| 2026.01.07 | ₩148,249 | ₩148,877 | ₩147,741 | ₩148,115 | -0.09% | 26.8만 |
|---|
| 2026.01.06 | ₩146,230 | ₩148,904 | ₩145,883 | ₩148,904 | +1.83% | 10.6만 |
|---|
| 2026.01.05 | ₩145,014 | ₩145,849 | ₩144,640 | ₩145,749 | +0.51% | 7.3만 |
|---|
| 2026.01.02 | ₩141,725 | ₩143,009 | ₩141,525 | ₩142,768 | +0.74% | 5.3만 |
|---|
| 2025.12.31 | ₩141,097 | ₩141,164 | ₩139,560 | ₩139,573 | -1.08% | 3.9만 |
|---|
| 2025.12.30 | ₩141,725 | ₩141,745 | ₩141,010 | ₩141,124 | -0.42% | 10.2만 |
|---|
| 2025.12.29 | ₩141,298 | ₩142,086 | ₩141,050 | ₩141,632 | +0.24% | 5.6만 |
|---|
| 2025.12.26 | ₩142,902 | ₩142,902 | ₩141,779 | ₩142,314 | -0.41% | 8.5만 |
|---|
| 2025.12.24 | ₩142,300 | ₩142,568 | ₩141,955 | ₩142,434 | +0.09% | 5.3만 |
|---|
| 2025.12.23 | ₩141,779 | ₩142,220 | ₩141,094 | ₩142,153 | +0.26% | 5만 |
|---|
| 2025.12.22 | ₩141,538 | ₩141,913 | ₩141,070 | ₩141,645 | +0.08% | 7.9만 |
|---|
| 2025.12.19 | ₩138,290 | ₩140,429 | ₩138,290 | ₩140,115 | +1.32% | 6.3만 |
|---|
| 2025.12.18 | ₩137,501 | ₩138,386 | ₩136,933 | ₩137,448 | -0.04% | 8.3만 |
|---|
| 2025.12.17 | ₩138,437 | ₩138,758 | ₩134,921 | ₩135,001 | -2.48% | 12.7만 |
|---|
| 2025.12.16 | ₩138,143 | ₩138,863 | ₩137,182 | ₩138,143 | 0.00% | 10.6만 |
|---|
| 2025.12.15 | ₩140,415 | ₩140,629 | ₩138,784 | ₩138,891 | -1.09% | 12.3만 |
|---|
| 2025.12.12 | ₩143,116 | ₩143,196 | ₩138,851 | ₩139,373 | -2.62% | 21.6만 |
|---|
| 2025.12.11 | ₩142,875 | ₩144,212 | ₩141,070 | ₩144,212 | +0.94% | 24.9만 |
|---|
| 2025.12.10 | ₩142,022 | ₩144,493 | ₩141,645 | ₩143,958 | +1.36% | 18.9만 |
|---|
| 2025.12.09 | ₩141,565 | ₩142,741 | ₩141,512 | ₩142,167 | +0.42% | 5.7만 |
|---|
| 2025.12.08 | ₩142,434 | ₩142,514 | ₩141,358 | ₩142,006 | -0.30% | 7.4만 |
|---|
| 2025.12.05 | ₩141,471 | ₩142,153 | ₩141,004 | ₩141,391 | -0.06% | 10.5만 |
|---|
| 2025.12.04 | ₩140,255 | ₩141,110 | ₩139,573 | ₩140,950 | +0.50% | 9.9만 |
|---|
| 2025.12.03 | ₩138,531 | ₩140,148 | ₩137,755 | ₩140,054 | +1.10% | 10.4만 |
|---|
| 2025.12.02 | ₩139,212 | ₩140,215 | ₩138,343 | ₩139,132 | -0.06% | 11.1만 |
|---|
| 2025.12.01 | ₩137,662 | ₩138,744 | ₩137,227 | ₩137,782 | +0.09% | 10.3만 |
|---|
| 2025.11.28 | ₩138,557 | ₩139,292 | ₩138,317 | ₩139,287 | +0.53% | 2.1만 |
|---|
| 2025.11.26 | ₩137,247 | ₩138,624 | ₩136,966 | ₩138,076 | +0.60% | 17.2만 |
|---|
| 2025.11.25 | ₩134,386 | ₩136,539 | ₩133,197 | ₩136,405 | +1.50% | 21.2만 |
|---|
| 2025.11.24 | ₩131,994 | ₩135,182 | ₩131,913 | ₩135,108 | +2.36% | 36.3만 |
|---|
| 2025.11.21 | ₩130,577 | ₩132,261 | ₩127,703 | ₩131,111 | +0.41% | 68.2만 |
|---|
| 2025.11.20 | ₩138,424 | ₩138,624 | ₩130,256 | ₩130,483 | -5.74% | 50.1만 |
|---|
| 2025.11.19 | ₩133,892 | ₩136,298 | ₩133,798 | ₩135,108 | +0.91% | 10.4만 |
|---|
| 2025.11.18 | ₩134,119 | ₩135,035 | ₩132,568 | ₩133,972 | -0.11% | 34.5만 |
|---|
| 2025.11.17 | ₩136,525 | ₩138,183 | ₩134,814 | ₩135,951 | -0.42% | 21.5만 |
|---|
| 2025.11.14 | ₩133,905 | ₩138,691 | ₩133,758 | ₩137,194 | +2.46% | 14.7만 |
|---|
| 2025.11.13 | ₩141,177 | ₩141,177 | ₩136,432 | ₩137,047 | -2.93% | 14.1만 |
|---|
| 2025.11.12 | ₩143,289 | ₩143,316 | ₩141,839 | ₩142,314 | -0.68% | 8.7만 |
|---|
| 2025.11.11 | ₩143,196 | ₩143,196 | ₩141,600 | ₩142,327 | -0.61% | 7.1만 |
|---|
| 2025.11.10 | ₩143,330 | ₩144,571 | ₩142,568 | ₩144,225 | +0.62% | 14.2만 |
|---|
| 2025.11.07 | ₩138,784 | ₩140,542 | ₩136,430 | ₩140,469 | +1.21% | 16.1만 |
|---|
| 2025.11.06 | ₩143,610 | ₩143,985 | ₩140,242 | ₩140,830 | -1.94% | 19.3만 |
|---|
| 2025.11.05 | ₩141,819 | ₩144,613 | ₩141,792 | ₩143,784 | +1.39% | 9.6만 |
|---|
| 2025.11.04 | ₩142,955 | ₩144,894 | ₩142,066 | ₩142,180 | -0.54% | 11.5만 |
|---|
| 2025.11.03 | ₩147,982 | ₩147,982 | ₩146,030 | ₩146,966 | -0.69% | 9.2만 |
|---|
| 2025.10.31 | ₩147,420 | ₩147,594 | ₩145,210 | ₩146,418 | -0.68% | 9.9만 |
|---|
| 2025.10.30 | ₩146,631 | ₩147,540 | ₩145,255 | ₩145,255 | -0.94% | 6.4만 |
|---|
| 2025.10.29 | ₩147,393 | ₩148,904 | ₩146,860 | ₩148,302 | +0.62% | 19.5만 |
|---|
| 2025.10.28 | ₩145,482 | ₩146,177 | ₩144,840 | ₩145,829 | +0.24% | 8.2만 |
|---|
| 2025.10.27 | ₩144,733 | ₩145,014 | ₩144,225 | ₩144,760 | +0.02% | 3.8만 |
|---|
| 2025.10.24 | ₩142,735 | ₩143,113 | ₩142,394 | ₩142,688 | -0.03% | 7.5만 |
|---|
| 2025.10.23 | ₩137,728 | ₩140,843 | ₩137,728 | ₩140,282 | +1.85% | 12.3만 |
|---|
| 2025.10.22 | ₩139,814 | ₩139,814 | ₩135,616 | ₩137,368 | -1.75% | 12.6만 |
|---|
| 2025.10.21 | ₩140,201 | ₩140,295 | ₩138,905 | ₩139,720 | -0.34% | 10.8만 |
|---|
| 2025.10.20 | ₩140,469 | ₩141,216 | ₩140,469 | ₩140,736 | +0.19% | 3.7만 |
|---|
| 2025.10.17 | ₩138,691 | ₩139,653 | ₩137,488 | ₩138,972 | +0.20% | 5.5만 |
|---|
| 2025.10.16 | ₩141,578 | ₩142,173 | ₩139,359 | ₩139,881 | -1.20% | 8.7만 |
|---|
| 2025.10.15 | ₩140,469 | ₩141,030 | ₩138,210 | ₩139,841 | -0.45% | 74만 |
|---|
| 2025.10.14 | ₩136,926 | ₩139,493 | ₩135,523 | ₩138,103 | +0.86% | 8.2만 |
|---|
| 2025.10.13 | ₩138,678 | ₩139,841 | ₩138,236 | ₩139,613 | +0.67% | 5.9만 |
|---|
| 2025.10.10 | ₩140,843 | ₩141,164 | ₩134,935 | ₩134,948 | -4.19% | 19.6만 |
|---|