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 | ₩178,220 | ₩178,701 | ₩176,997 | ₩178,701 | +0.27% | 12.2만 |
| 2026.10.08 | ₩177,431 | ₩178,166 | ₩174,692 | ₩176,469 | -0.54% | 12만 |
| 2026.10.07 | ₩179,035 | ₩179,462 | ₩178,086 | ₩179,436 | +0.22% | 19.3만 |
| 2026.10.06 | ₩182,122 | ₩182,610 | ₩181,226 | ₩181,414 | -0.39% | 17.9만 |
| 2026.10.05 | ₩179,489 | ₩181,561 | ₩179,489 | ₩181,106 | +0.90% | 13.6만 |
| 2026.10.02 | ₩179,583 | ₩180,799 | ₩179,489 | ₩180,024 | +0.25% | 18.1만 |
| 2026.10.01 | ₩176,402 | ₩177,592 | ₩175,469 | ₩177,084 | +0.39% | 16.2만 |
| 2026.09.30 | ₩176,937 | ₩176,977 | ₩175,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,881 |
| -0.60% |
| 12.1만 |
| 2026.09.29 | ₩176,429 | ₩176,750 | ₩175,496 | ₩176,362 | -0.04% | 22.1만 |
|---|
| 2026.09.28 | ₩175,400 | ₩176,188 | ₩173,836 | ₩175,213 | -0.11% | 11.2만 |
|---|
| 2026.09.25 | ₩177,899 | ₩178,260 | ₩176,736 | ₩177,658 | -0.14% | 11.1만 |
|---|
| 2026.09.24 | ₩175,199 | ₩177,351 | ₩175,199 | ₩176,750 | +0.88% | 11.6만 |
|---|
| 2026.09.23 | ₩177,926 | ₩177,926 | ₩175,961 | ₩176,857 | -0.60% | 14.6만 |
|---|
| 2026.09.22 | ₩176,456 | ₩178,808 | ₩176,456 | ₩178,808 | +1.33% | 24.7만 |
|---|
| 2026.09.21 | ₩174,023 | ₩177,151 | ₩173,422 | ₩176,843 | +1.62% | 17.6만 |
|---|
| 2026.09.18 | ₩171,444 | ₩172,139 | ₩170,282 | ₩171,939 | +0.29% | 11.4만 |
|---|
| 2026.09.17 | ₩170,870 | ₩171,391 | ₩170,482 | ₩171,083 | +0.13% | 52.4만 |
|---|
| 2026.09.16 | ₩168,531 | ₩170,006 | ₩166,740 | ₩168,397 | -0.08% | 12.3만 |
|---|
| 2026.09.15 | ₩167,128 | ₩167,783 | ₩166,446 | ₩167,368 | +0.14% | 10.2만 |
|---|
| 2026.09.14 | ₩166,299 | ₩168,157 | ₩165,658 | ₩167,395 | +0.66% | 12.1만 |
|---|
| 2026.09.11 | ₩170,776 | ₩171,270 | ₩170,195 | ₩170,469 | -0.18% | 8만 |
|---|
| 2026.09.10 | ₩169,065 | ₩170,094 | ₩168,437 | ₩168,798 | -0.16% | 11만 |
|---|
| 2026.09.09 | ₩172,112 | ₩172,941 | ₩171,244 | ₩172,059 | -0.03% | 16.5만 |
|---|
| 2026.09.08 | ₩172,887 | ₩173,729 | ₩172,099 | ₩172,527 | -0.21% | 15.6만 |
|---|
| 2026.09.04 | ₩170,883 | ₩172,086 | ₩170,883 | ₩172,019 | +0.66% | 10.8만 |
|---|
| 2026.09.03 | ₩168,878 | ₩170,576 | ₩167,916 | ₩170,241 | +0.81% | 16.2만 |
|---|
| 2026.09.02 | ₩168,183 | ₩168,665 | ₩167,408 | ₩168,411 | +0.14% | 17.6만 |
|---|
| 2026.09.01 | ₩169,774 | ₩170,148 | ₩167,589 | ₩168,357 | -0.83% | 11.9만 |
|---|
| 2026.08.31 | ₩171,605 | ₩171,845 | ₩170,723 | ₩171,778 | +0.10% | 12.6만 |
|---|
| 2026.08.28 | ₩174,037 | ₩174,104 | ₩171,583 | ₩171,925 | -1.21% | 8.3만 |
|---|
| 2026.08.27 | ₩174,652 | ₩174,905 | ₩173,663 | ₩174,478 | -0.10% | 15만 |
|---|
| 2026.08.26 | ₩171,351 | ₩173,115 | ₩171,351 | ₩172,847 | +0.87% | 16.5만 |
|---|
| 2026.08.25 | ₩172,193 | ₩172,660 | ₩171,204 | ₩172,099 | -0.05% | 9.2만 |
|---|
| 2026.08.24 | ₩172,059 | ₩172,059 | ₩169,306 | ₩170,455 | -0.93% | 19.3만 |
|---|
| 2026.08.21 | ₩174,344 | ₩174,384 | ₩172,580 | ₩173,542 | -0.46% | 13.1만 |
|---|
| 2026.08.20 | ₩172,874 | ₩174,050 | ₩172,139 | ₩172,887 | +0.01% | 18.7만 |
|---|
| 2026.08.19 | ₩177,618 | ₩177,618 | ₩172,821 | ₩173,903 | -2.09% | 25.2만 |
|---|
| 2026.08.18 | ₩178,166 | ₩178,694 | ₩175,300 | ₩176,068 | -1.18% | 32.8만 |
|---|
| 2026.08.17 | ₩182,082 | ₩183,285 | ₩181,855 | ₩182,055 | -0.01% | 13.2만 |
|---|
| 2026.08.14 | ₩181,360 | ₩182,068 | ₩180,050 | ₩181,039 | -0.18% | 18만 |
|---|
| 2026.08.13 | ₩180,852 | ₩182,710 | ₩180,745 | ₩181,721 | +0.48% | 10.8만 |
|---|
| 2026.08.12 | ₩180,612 | ₩181,160 | ₩179,676 | ₩180,638 | +0.01% | 18.3만 |
|---|
| 2026.08.11 | ₩177,271 | ₩177,779 | ₩175,894 | ₩176,776 | -0.28% | 13.3만 |
|---|
| 2026.08.10 | ₩177,511 | ₩177,979 | ₩176,188 | ₩176,309 | -0.68% | 23.3만 |
|---|
| 2026.08.07 | ₩177,151 | ₩177,445 | ₩174,565 | ₩176,977 | -0.10% | 44.4만 |
|---|
| 2026.08.06 | ₩173,315 | ₩176,723 | ₩172,386 | ₩174,799 | +0.86% | 38.5만 |
|---|
| 2026.08.05 | ₩177,418 | ₩178,808 | ₩175,226 | ₩175,226 | -1.24% | 36.9만 |
|---|
| 2026.08.04 | ₩174,010 | ₩177,511 | ₩173,810 | ₩177,004 | +1.72% | 29.1만 |
|---|
| 2026.08.03 | ₩166,566 | ₩171,057 | ₩165,497 | ₩171,057 | +2.70% | 33.9만 |
|---|
| 2026.07.31 | ₩169,881 | ₩170,856 | ₩165,724 | ₩167,529 | -1.38% | 64만 |
|---|
| 2026.07.30 | ₩162,798 | ₩165,711 | ₩162,116 | ₩165,537 | +1.68% | 41.9만 |
|---|
| 2026.07.29 | ₩161,929 | ₩162,931 | ₩157,506 | ₩158,161 | -2.33% | 52.6만 |
|---|
| 2026.07.28 | ₩163,920 | ₩164,114 | ₩160,466 | ₩163,372 | -0.33% | 34.3만 |
|---|
| 2026.07.27 | ₩172,072 | ₩172,072 | ₩165,444 | ₩168,157 | -2.28% | 15.2만 |
|---|
| 2026.07.24 | ₩173,649 | ₩173,649 | ₩169,653 | ₩170,241 | -1.96% | 27.4만 |
|---|
| 2026.07.23 | ₩173,262 | ₩175,654 | ₩172,714 | ₩174,478 | +0.70% | 34.4만 |
|---|
| 2026.07.22 | ₩174,384 | ₩177,124 | ₩174,384 | ₩175,761 | +0.79% | 17.6만 |
|---|
| 2026.07.21 | ₩174,585 | ₩176,603 | ₩173,943 | ₩176,255 | +0.96% | 15.4만 |
|---|
| 2026.07.20 | ₩172,206 | ₩173,181 | ₩169,673 | ₩170,054 | -1.25% | 14만 |
|---|
| 2026.07.17 | ₩167,422 | ₩172,393 | ₩165,938 | ₩170,188 | +1.65% | 45.9만 |
|---|
| 2026.07.16 | ₩175,520 | ₩176,295 | ₩172,005 | ₩172,794 | -1.55% | 39.9만 |
|---|
| 2026.07.15 | ₩182,122 | ₩182,322 | ₩174,986 | ₩178,941 | -1.75% | 52.1만 |
|---|
| 2026.07.14 | ₩181,881 | ₩181,962 | ₩180,145 | ₩181,186 | -0.38% | 18.6만 |
|---|
| 2026.07.13 | ₩180,558 | ₩180,685 | ₩177,418 | ₩178,233 | -1.29% | 26.6만 |
|---|
| 2026.07.10 | ₩184,233 | ₩185,289 | ₩182,135 | ₩184,634 | +0.22% | 24.4만 |
|---|
| 2026.07.09 | ₩185,182 | ₩186,652 | ₩184,354 | ₩185,236 | +0.03% | 23.8만 |
|---|
| 2026.07.08 | ₩178,126 | ₩181,180 | ₩177,164 | ₩181,026 | +1.63% | 56.3만 |
|---|
| 2026.07.07 | ₩182,656 | ₩182,656 | ₩177,819 | ₩180,344 | -1.27% | 28.7만 |
|---|
| 2026.07.06 | ₩186,465 | ₩188,937 | ₩186,465 | ₩187,294 | +0.44% | 29.1만 |
|---|
| 2026.07.02 | ₩190,568 | ₩191,156 | ₩181,527 | ₩183,819 | -3.54% | 29.6만 |
|---|
| 2026.07.01 | ₩194,216 | ₩194,323 | ₩190,822 | ₩190,982 | -1.67% | 37.7만 |
|---|
| 2026.06.30 | ₩193,682 | ₩198,346 | ₩193,682 | ₩197,945 | +2.20% | 17.4만 |
|---|
| 2026.06.29 | ₩189,338 | ₩192,927 | ₩185,670 | ₩192,813 | +1.84% | 23.6만 |
|---|
| 2026.06.26 | ₩188,884 | ₩189,966 | ₩187,180 | ₩188,149 | -0.39% | 12.9만 |
|---|
| 2026.06.25 | ₩195,031 | ₩195,031 | ₩189,338 | ₩193,548 | -0.76% | 17.3만 |
|---|
| 2026.06.24 | ₩190,047 | ₩190,929 | ₩186,543 | ₩188,643 | -0.74% | 23.9만 |
|---|
| 2026.06.23 | ₩188,416 | ₩191,624 | ₩187,775 | ₩189,191 | +0.41% | 19.2만 |
|---|
| 2026.06.22 | ₩198,666 | ₩199,881 | ₩197,644 | ₩198,907 | +0.12% | 34.2만 |
|---|
| 2026.06.18 | ₩195,740 | ₩197,183 | ₩194,470 | ₩196,729 | +0.51% | 14.7만 |
|---|
| 2026.06.17 | ₩193,682 | ₩195,218 | ₩190,434 | ₩190,434 | -1.68% | 24.1만 |
|---|
| 2026.06.16 | ₩194,804 | ₩196,114 | ₩190,782 | ₩190,995 | -1.96% | 13만 |
|---|
| 2026.06.15 | ₩193,521 | ₩194,256 | ₩192,332 | ₩193,962 | +0.23% | 19.4만 |
|---|
| 2026.06.12 | ₩186,131 | ₩188,323 | ₩184,968 | ₩187,574 | +0.78% | 13.8만 |
|---|
| 2026.06.11 | ₩179,516 | ₩186,599 | ₩179,168 | ₩186,225 | +3.74% | 17.4만 |
|---|
| 2026.06.10 | ₩180,064 | ₩182,576 | ₩176,589 | ₩176,950 | -1.73% | 30.3만 |
|---|
| 2026.06.09 | ₩186,692 | ₩187,608 | ₩175,888 | ₩182,403 | -2.30% | 31.3만 |
|---|
| 2026.06.08 | ₩184,701 | ₩185,383 | ₩182,656 | ₩183,739 | -0.52% | 26.4만 |
|---|
| 2026.06.05 | ₩188,550 | ₩188,550 | ₩179,275 | ₩180,291 | -4.38% | 78.9만 |
|---|
| 2026.06.04 | ₩190,568 | ₩194,069 | ₩189,318 | ₩193,214 | +1.39% | 44.7만 |
|---|
| 2026.06.03 | ₩196,140 | ₩196,515 | ₩193,540 | ₩195,499 | -0.33% | 20.7만 |
|---|
| 2026.06.02 | ₩192,639 | ₩196,087 | ₩192,639 | ₩196,034 | +1.76% | 50.9만 |
|---|
| 2026.06.01 | ₩189,352 | ₩192,719 | ₩189,118 | ₩191,931 | +1.36% | 14.5만 |
|---|
| 2026.05.29 | ₩190,194 | ₩190,882 | ₩188,162 | ₩190,060 | -0.07% | 13.9만 |
|---|
| 2026.05.28 | ₩187,494 | ₩189,860 | ₩185,857 | ₩189,125 | +0.87% | 19.4만 |
|---|
| 2026.05.27 | ₩189,325 | ₩189,325 | ₩185,309 | ₩186,960 | -1.25% | 12.3만 |
|---|
| 2026.05.26 | ₩186,652 | ₩188,937 | ₩186,098 | ₩188,724 | +1.11% | 26만 |
|---|
| 2026.05.22 | ₩182,870 | ₩183,966 | ₩182,219 | ₩182,884 | +0.01% | 14.2만 |
|---|
| 2026.05.21 | ₩177,859 | ₩181,668 | ₩177,859 | ₩181,186 | +1.87% | 14.8만 |
|---|
| 2026.05.20 | ₩175,520 | ₩178,687 | ₩175,520 | ₩178,687 | +1.80% | 18.7만 |
|---|
| 2026.05.19 | ₩172,607 | ₩175,505 | ₩170,616 | ₩173,983 | +0.80% | 53.5만 |
|---|
| 2026.05.18 | ₩179,569 | ₩179,569 | ₩173,683 | ₩175,868 | -2.06% | 13.4만 |
|---|
| 2026.05.15 | ₩178,594 | ₩179,102 | ₩176,883 | ₩177,752 | -0.47% | 16.6만 |
|---|
| 2026.05.14 | ₩181,761 | ₩183,084 | ₩181,026 | ₩182,710 | +0.52% | 16.7만 |
|---|
| 2026.05.13 | ₩181,935 | ₩182,937 | ₩179,215 | ₩182,429 | +0.27% | 14.4만 |
|---|
| 2026.05.12 | ₩179,997 | ₩180,251 | ₩175,159 | ₩179,068 | -0.52% | 15.2만 |
|---|
| 2026.05.11 | ₩179,262 | ₩182,576 | ₩179,262 | ₩182,095 | +1.58% | 14.8만 |
|---|
| 2026.05.08 | ₩178,233 | ₩179,863 | ₩177,952 | ₩179,690 | +0.82% | 12.6만 |
|---|
| 2026.05.07 | ₩179,663 | ₩179,663 | ₩174,758 | ₩175,600 | -2.26% | 65.7만 |
|---|
| 2026.05.06 | ₩177,110 | ₩179,249 | ₩176,188 | ₩179,222 | +1.19% | 17만 |
|---|
| 2026.05.05 | ₩173,181 | ₩174,758 | ₩172,941 | ₩174,371 | +0.69% | 46.4만 |
|---|
| 2026.05.04 | ₩172,206 | ₩172,553 | ₩169,874 | ₩171,270 | -0.54% | 12.3만 |
|---|
| 2026.05.01 | ₩170,950 | ₩172,086 | ₩170,388 | ₩171,605 | +0.38% | 16.3만 |
|---|
| 2026.04.30 | ₩168,344 | ₩171,257 | ₩167,448 | ₩171,137 | +1.66% | 11.5만 |
|---|
| 2026.04.29 | ₩166,767 | ₩166,767 | ₩164,816 | ₩166,005 | -0.46% | 14.4만 |
|---|
| 2026.04.28 | ₩166,125 | ₩167,088 | ₩163,807 | ₩165,644 | -0.29% | 22.1만 |
|---|
| 2026.04.27 | ₩170,322 | ₩170,549 | ₩168,056 | ₩169,413 | -0.53% | 17.9만 |
|---|
| 2026.04.24 | ₩169,547 | ₩170,936 | ₩168,244 | ₩170,001 | +0.27% | 19.8만 |
|---|
| 2026.04.23 | ₩167,141 | ₩169,079 | ₩165,384 | ₩167,261 | +0.07% | 18.8만 |
|---|
| 2026.04.22 | ₩166,981 | ₩167,676 | ₩165,905 | ₩167,555 | +0.34% | 15.2만 |
|---|
| 2026.04.21 | ₩166,326 | ₩166,900 | ₩163,773 | ₩164,361 | -1.18% | 12.7만 |
|---|
| 2026.04.20 | ₩165,938 | ₩165,978 | ₩164,655 | ₩165,805 | -0.08% | 9.2만 |
|---|
| 2026.04.17 | ₩165,150 | ₩166,767 | ₩164,776 | ₩166,232 | +0.66% | 25.4만 |
|---|
| 2026.04.16 | ₩162,878 | ₩163,773 | ₩162,192 | ₩163,479 | +0.37% | 17.2만 |
|---|
| 2026.04.15 | ₩162,477 | ₩162,611 | ₩160,980 | ₩162,517 | +0.02% | 13.4만 |
|---|
| 2026.04.14 | ₩162,597 | ₩163,439 | ₩161,555 | ₩163,439 | +0.52% | 31.3만 |
|---|
| 2026.04.13 | ₩158,308 | ₩161,114 | ₩158,201 | ₩161,047 | +1.73% | 18.4만 |
|---|
| 2026.04.10 | ₩159,056 | ₩159,631 | ₩158,314 | ₩158,896 | -0.10% | 28.7만 |
|---|
| 2026.04.09 | ₩156,517 | ₩158,428 | ₩156,377 | ₩157,987 | +0.94% | 14.2만 |
|---|
| 2026.04.08 | ₩156,931 | ₩157,784 | ₩155,341 | ₩157,145 | +0.14% | 25만 |
|---|
| 2026.04.07 | ₩147,884 | ₩149,648 | ₩146,280 | ₩149,474 | +1.08% | 13.6만 |
|---|
| 2026.04.06 | ₩148,512 | ₩149,100 | ₩147,556 | ₩148,659 | +0.10% | 18.2만 |
|---|
| 2026.04.02 | ₩143,647 | ₩148,833 | ₩143,517 | ₩147,710 | +2.83% | 23.8만 |
|---|
| 2026.04.01 | ₩146,494 | ₩149,581 | ₩146,494 | ₩148,151 | +1.13% | 17.4만 |
|---|
| 2026.03.31 | ₩139,892 | ₩145,144 | ₩139,892 | ₩145,077 | +3.71% | 26.3만 |
|---|
| 2026.03.30 | ₩143,166 | ₩143,233 | ₩137,514 | ₩138,128 | -3.52% | 21만 |
|---|
| 2026.03.27 | ₩142,819 | ₩143,607 | ₩141,028 | ₩141,416 | -0.98% | 17만 |
|---|
| 2026.03.26 | ₩147,657 | ₩147,657 | ₩143,607 | ₩143,621 | -2.73% | 34만 |
|---|
| 2026.03.25 | ₩150,309 | ₩151,064 | ₩149,207 | ₩149,835 | -0.32% | 17.4만 |
|---|
| 2026.03.24 | ₩145,612 | ₩149,634 | ₩145,599 | ₩148,245 | +1.81% | 27.1만 |
|---|
| 2026.03.23 | ₩147,269 | ₩150,031 | ₩146,601 | ₩147,737 | +0.32% | 180.9만 |
|---|
| 2026.03.20 | ₩148,913 | ₩149,033 | ₩143,233 | ₩144,369 | -3.05% | 17만 |
|---|
| 2026.03.19 | ₩146,240 | ₩150,142 | ₩145,171 | ₩149,340 | +2.12% | 19.5만 |
|---|
| 2026.03.18 | ₩149,888 | ₩151,078 | ₩149,033 | ₩149,060 | -0.55% | 23.1만 |
|---|
| 2026.03.17 | ₩150,009 | ₩150,343 | ₩148,980 | ₩149,982 | -0.02% | 10만 |
|---|
| 2026.03.16 | ₩148,953 | ₩150,403 | ₩148,786 | ₩149,675 | +0.48% | 41.8만 |
|---|
| 2026.03.13 | ₩148,365 | ₩149,421 | ₩145,859 | ₩146,200 | -1.46% | 14.5만 |
|---|
| 2026.03.12 | ₩149,781 | ₩149,781 | ₩146,824 | ₩147,336 | -1.63% | 22만 |
|---|
| 2026.03.11 | ₩151,091 | ₩151,938 | ₩150,530 | ₩151,385 | +0.19% | 14만 |
|---|
| 2026.03.10 | ₩150,597 | ₩153,422 | ₩150,516 | ₩150,944 | +0.23% | 26.4만 |
|---|
| 2026.03.09 | ₩144,048 | ₩150,704 | ₩143,754 | ₩150,704 | +4.62% | 37.9만 |
|---|
| 2026.03.06 | ₩146,988 | ₩148,699 | ₩145,612 | ₩145,919 | -0.73% | 11.3만 |
|---|
| 2026.03.05 | ₩151,706 | ₩152,855 | ₩147,770 | ₩150,249 | -0.96% | 18.7만 |
|---|
| 2026.03.04 | ₩152,668 | ₩155,381 | ₩151,532 | ₩153,871 | +0.79% | 16.6만 |
|---|
| 2026.03.03 | ₩150,516 | ₩152,160 | ₩147,723 | ₩151,439 | +0.61% | 19.3만 |
|---|
| 2026.03.02 | ₩153,898 | ₩157,613 | ₩153,791 | ₩157,359 | +2.25% | 31.4만 |
|---|
| 2026.02.27 | ₩155,261 | ₩156,835 | ₩155,087 | ₩156,677 | +0.91% | 10.5만 |
|---|
| 2026.02.26 | ₩159,230 | ₩159,230 | ₩154,432 | ₩157,091 | -1.34% | 20.5만 |
|---|
| 2026.02.25 | ₩158,374 | ₩159,203 | ₩158,134 | ₩158,815 | +0.28% | 11.6만 |
|---|
| 2026.02.24 | ₩155,100 | ₩156,931 | ₩153,884 | ₩156,557 | +0.94% | 14만 |
|---|
| 2026.02.23 | ₩155,060 | ₩155,461 | ₩153,394 | ₩154,258 | -0.52% | 7.2만 |
|---|
| 2026.02.20 | ₩153,710 | ₩156,557 | ₩153,610 | ₩155,688 | +1.29% | 20.2만 |
|---|
| 2026.02.19 | ₩153,176 | ₩154,579 | ₩152,227 | ₩154,539 | +0.89% | 32만 |
|---|
| 2026.02.18 | ₩153,203 | ₩155,049 | ₩152,481 | ₩154,058 | +0.56% | 13.2만 |
|---|
| 2026.02.17 | ₩151,345 | ₩153,303 | ₩149,701 | ₩152,708 | +0.90% | 18.9만 |
|---|
| 2026.02.13 | ₩151,759 | ₩153,924 | ₩150,062 | ₩153,002 | +0.82% | 39.5만 |
|---|
| 2026.02.12 | ₩154,793 | ₩155,555 | ₩150,744 | ₩151,318 | -2.24% | 24.2만 |
|---|
| 2026.02.11 | ₩154,432 | ₩154,780 | ₩151,131 | ₩154,111 | -0.21% | 26.8만 |
|---|
| 2026.02.10 | ₩153,310 | ₩153,390 | ₩151,384 | ₩151,692 | -1.05% | 17.4만 |
|---|
| 2026.02.09 | ₩149,715 | ₩153,268 | ₩149,541 | ₩152,494 | +1.86% | 16.7만 |
|---|
| 2026.02.06 | ₩146,788 | ₩150,113 | ₩146,588 | ₩149,942 | +2.15% | 13.6만 |
|---|
| 2026.02.05 | ₩144,022 | ₩146,494 | ₩142,966 | ₩144,088 | +0.05% | 27.1만 |
|---|
| 2026.02.04 | ₩151,158 | ₩151,158 | ₩143,728 | ₩145,946 | -3.45% | 44.3만 |
|---|
| 2026.02.03 | ₩152,788 | ₩153,376 | ₩148,398 | ₩150,971 | -1.19% | 18.3만 |
|---|
| 2026.02.02 | ₩149,220 | ₩151,839 | ₩149,220 | ₩151,091 | +1.25% | 13.6만 |
|---|
| 2026.01.30 | ₩153,644 | ₩154,900 | ₩149,942 | ₩150,677 | -1.93% | 16.1만 |
|---|
| 2026.01.29 | ₩156,316 | ₩156,316 | ₩150,939 | ₩154,285 | -1.30% | 11.7만 |
|---|
| 2026.01.28 | ₩155,809 | ₩156,330 | ₩154,900 | ₩155,956 | +0.09% | 16.9만 |
|---|
| 2026.01.27 | ₩153,283 | ₩155,074 | ₩153,283 | ₩154,927 | +1.07% | 6.5만 |
|---|
| 2026.01.26 | ₩151,679 | ₩152,454 | ₩150,984 | ₩151,746 | +0.04% | 5.7만 |
|---|
| 2026.01.23 | ₩151,866 | ₩152,160 | ₩150,837 | ₩151,739 | -0.08% | 8.8만 |
|---|
| 2026.01.22 | ₩153,644 | ₩153,644 | ₩151,372 | ₩152,307 | -0.87% | 10.5만 |
|---|
| 2026.01.21 | ₩150,770 | ₩152,548 | ₩149,327 | ₩151,706 | +0.62% | 14.9만 |
|---|
| 2026.01.20 | ₩149,033 | ₩151,091 | ₩148,899 | ₩149,314 | +0.19% | 9만 |
|---|
| 2026.01.16 | ₩152,561 | ₩152,882 | ₩151,465 | ₩152,067 | -0.32% | 5.3만 |
|---|
| 2026.01.15 | ₩151,505 | ₩152,314 | ₩150,931 | ₩151,238 | -0.18% | 10.1만 |
|---|
| 2026.01.14 | ₩150,369 | ₩150,369 | ₩148,465 | ₩149,755 | -0.41% | 11.8만 |
|---|
| 2026.01.13 | ₩150,891 | ₩151,225 | ₩149,848 | ₩150,757 | -0.09% | 32.8만 |
|---|
| 2026.01.12 | ₩148,539 | ₩150,637 | ₩148,539 | ₩150,356 | +1.22% | 6.8만 |
|---|
| 2026.01.09 | ₩147,817 | ₩149,447 | ₩147,663 | ₩149,421 | +1.08% | 6.9만 |
|---|
| 2026.01.08 | ₩148,545 | ₩148,545 | ₩146,200 | ₩146,601 | -1.31% | 10만 |
|---|
| 2026.01.07 | ₩148,205 | ₩148,833 | ₩147,697 | ₩148,071 | -0.09% | 26.8만 |
|---|
| 2026.01.06 | ₩146,187 | ₩148,859 | ₩145,839 | ₩148,859 | +1.83% | 10.6만 |
|---|
| 2026.01.05 | ₩144,971 | ₩145,806 | ₩144,596 | ₩145,706 | +0.51% | 7.3만 |
|---|
| 2026.01.02 | ₩141,683 | ₩142,966 | ₩141,483 | ₩142,725 | +0.74% | 5.3만 |
|---|
| 2025.12.31 | ₩141,055 | ₩141,122 | ₩139,518 | ₩139,531 | -1.08% | 3.9만 |
|---|
| 2025.12.30 | ₩141,683 | ₩141,703 | ₩140,968 | ₩141,082 | -0.42% | 10.2만 |
|---|
| 2025.12.29 | ₩141,255 | ₩142,044 | ₩141,008 | ₩141,589 | +0.24% | 5.6만 |
|---|
| 2025.12.26 | ₩142,859 | ₩142,859 | ₩141,736 | ₩142,271 | -0.41% | 8.5만 |
|---|
| 2025.12.24 | ₩142,258 | ₩142,525 | ₩141,913 | ₩142,391 | +0.09% | 5.3만 |
|---|
| 2025.12.23 | ₩141,736 | ₩142,177 | ₩141,052 | ₩142,111 | +0.26% | 5만 |
|---|
| 2025.12.22 | ₩141,496 | ₩141,870 | ₩141,028 | ₩141,603 | +0.08% | 7.9만 |
|---|
| 2025.12.19 | ₩138,249 | ₩140,387 | ₩138,249 | ₩140,073 | +1.32% | 6.3만 |
|---|
| 2025.12.18 | ₩137,460 | ₩138,345 | ₩136,892 | ₩137,407 | -0.04% | 8.3만 |
|---|
| 2025.12.17 | ₩138,396 | ₩138,716 | ₩134,881 | ₩134,961 | -2.48% | 12.7만 |
|---|
| 2025.12.16 | ₩138,102 | ₩138,822 | ₩137,141 | ₩138,102 | 0.00% | 10.6만 |
|---|
| 2025.12.15 | ₩140,373 | ₩140,587 | ₩138,743 | ₩138,850 | -1.09% | 12.3만 |
|---|
| 2025.12.12 | ₩143,073 | ₩143,153 | ₩138,810 | ₩139,331 | -2.62% | 21.6만 |
|---|
| 2025.12.11 | ₩142,832 | ₩144,169 | ₩141,028 | ₩144,169 | +0.94% | 24.9만 |
|---|
| 2025.12.10 | ₩141,980 | ₩144,449 | ₩141,603 | ₩143,915 | +1.36% | 18.9만 |
|---|
| 2025.12.09 | ₩141,523 | ₩142,699 | ₩141,469 | ₩142,124 | +0.42% | 5.7만 |
|---|
| 2025.12.08 | ₩142,391 | ₩142,471 | ₩141,316 | ₩141,964 | -0.30% | 7.4만 |
|---|
| 2025.12.05 | ₩141,429 | ₩142,111 | ₩140,961 | ₩141,349 | -0.06% | 10.5만 |
|---|
| 2025.12.04 | ₩140,213 | ₩141,068 | ₩139,531 | ₩140,908 | +0.50% | 9.9만 |
|---|
| 2025.12.03 | ₩138,489 | ₩140,106 | ₩137,714 | ₩140,013 | +1.10% | 10.4만 |
|---|
| 2025.12.02 | ₩139,171 | ₩140,173 | ₩138,302 | ₩139,090 | -0.06% | 11.1만 |
|---|
| 2025.12.01 | ₩137,620 | ₩138,703 | ₩137,186 | ₩137,741 | +0.09% | 10.3만 |
|---|
| 2025.11.28 | ₩138,516 | ₩139,251 | ₩138,275 | ₩139,245 | +0.53% | 2.1만 |
|---|
| 2025.11.26 | ₩137,206 | ₩138,583 | ₩136,925 | ₩138,035 | +0.60% | 17.2만 |
|---|
| 2025.11.25 | ₩134,346 | ₩136,498 | ₩133,157 | ₩136,364 | +1.50% | 21.2만 |
|---|
| 2025.11.24 | ₩131,954 | ₩135,141 | ₩131,874 | ₩135,068 | +2.36% | 36.3만 |
|---|
| 2025.11.21 | ₩130,538 | ₩132,221 | ₩127,664 | ₩131,072 | +0.41% | 68.2만 |
|---|
| 2025.11.20 | ₩138,382 | ₩138,583 | ₩130,217 | ₩130,444 | -5.74% | 50.1만 |
|---|
| 2025.11.19 | ₩133,852 | ₩136,257 | ₩133,758 | ₩135,068 | +0.91% | 10.4만 |
|---|
| 2025.11.18 | ₩134,079 | ₩134,994 | ₩132,529 | ₩133,932 | -0.11% | 34.5만 |
|---|
| 2025.11.17 | ₩136,484 | ₩138,142 | ₩134,774 | ₩135,910 | -0.42% | 21.5만 |
|---|
| 2025.11.14 | ₩133,865 | ₩138,649 | ₩133,718 | ₩137,153 | +2.46% | 14.7만 |
|---|
| 2025.11.13 | ₩141,135 | ₩141,135 | ₩136,391 | ₩137,006 | -2.93% | 14.1만 |
|---|
| 2025.11.12 | ₩143,247 | ₩143,273 | ₩141,797 | ₩142,271 | -0.68% | 8.7만 |
|---|
| 2025.11.11 | ₩143,153 | ₩143,153 | ₩141,557 | ₩142,284 | -0.61% | 7.1만 |
|---|
| 2025.11.10 | ₩143,287 | ₩144,528 | ₩142,525 | ₩144,182 | +0.62% | 14.2만 |
|---|
| 2025.11.07 | ₩138,743 | ₩140,500 | ₩136,390 | ₩140,427 | +1.21% | 16.1만 |
|---|
| 2025.11.06 | ₩143,567 | ₩143,941 | ₩140,200 | ₩140,788 | -1.94% | 19.3만 |
|---|
| 2025.11.05 | ₩141,777 | ₩144,570 | ₩141,750 | ₩143,741 | +1.39% | 9.6만 |
|---|
| 2025.11.04 | ₩142,912 | ₩144,850 | ₩142,024 | ₩142,137 | -0.54% | 11.5만 |
|---|
| 2025.11.03 | ₩147,937 | ₩147,937 | ₩145,986 | ₩146,922 | -0.69% | 9.2만 |
|---|
| 2025.10.31 | ₩147,376 | ₩147,550 | ₩145,167 | ₩146,374 | -0.68% | 9.9만 |
|---|
| 2025.10.30 | ₩146,588 | ₩147,496 | ₩145,211 | ₩145,211 | -0.94% | 6.4만 |
|---|
| 2025.10.29 | ₩147,349 | ₩148,859 | ₩146,816 | ₩148,258 | +0.62% | 19.5만 |
|---|
| 2025.10.28 | ₩145,438 | ₩146,133 | ₩144,797 | ₩145,786 | +0.24% | 8.2만 |
|---|
| 2025.10.27 | ₩144,690 | ₩144,971 | ₩144,182 | ₩144,717 | +0.02% | 3.8만 |
|---|
| 2025.10.24 | ₩142,692 | ₩143,070 | ₩142,351 | ₩142,645 | -0.03% | 7.5만 |
|---|
| 2025.10.23 | ₩137,687 | ₩140,801 | ₩137,687 | ₩140,240 | +1.85% | 12.3만 |
|---|
| 2025.10.22 | ₩139,772 | ₩139,772 | ₩135,576 | ₩137,326 | -1.75% | 12.6만 |
|---|
| 2025.10.21 | ₩140,160 | ₩140,253 | ₩138,863 | ₩139,678 | -0.34% | 10.8만 |
|---|
| 2025.10.20 | ₩140,427 | ₩141,174 | ₩140,427 | ₩140,694 | +0.19% | 3.7만 |
|---|
| 2025.10.17 | ₩138,649 | ₩139,612 | ₩137,447 | ₩138,930 | +0.20% | 5.5만 |
|---|
| 2025.10.16 | ₩141,536 | ₩142,131 | ₩139,318 | ₩139,839 | -1.20% | 8.7만 |
|---|
| 2025.10.15 | ₩140,427 | ₩140,988 | ₩138,168 | ₩139,799 | -0.45% | 74만 |
|---|
| 2025.10.14 | ₩136,885 | ₩139,451 | ₩135,482 | ₩138,061 | +0.86% | 8.2만 |
|---|
| 2025.10.13 | ₩138,636 | ₩139,799 | ₩138,195 | ₩139,572 | +0.67% | 5.9만 |
|---|
| 2025.10.10 | ₩140,801 | ₩141,122 | ₩134,894 | ₩134,908 | -4.19% | 19.6만 |
|---|