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 | ₩178,176 | ₩178,657 | ₩176,953 | ₩178,657 | +0.27% | 12.2만 |
| 2026.10.08 | ₩177,387 | ₩178,122 | ₩174,648 | ₩176,425 | -0.54% | 12만 |
| 2026.10.07 | ₩178,991 | ₩179,418 | ₩178,042 | ₩179,391 | +0.22% | 19.3만 |
| 2026.10.06 | ₩182,077 | ₩182,565 | ₩181,182 | ₩181,369 | -0.39% | 17.9만 |
| 2026.10.05 | ₩179,445 | ₩181,516 | ₩179,445 | ₩181,062 | +0.90% | 13.6만 |
| 2026.10.02 | ₩179,538 | ₩180,754 | ₩179,445 | ₩179,979 | +0.25% | 18.1만 |
| 2026.10.01 | ₩176,359 | ₩177,548 | ₩175,426 | ₩177,040 | +0.39% | 16.2만 |
| 2026.09.30 | ₩176,893 | ₩176,933 | ₩175,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,838 |
| -0.60% |
| 12.1만 |
| 2026.09.29 | ₩176,385 | ₩176,706 | ₩175,453 | ₩176,319 | -0.04% | 22.1만 |
|---|
| 2026.09.28 | ₩175,357 | ₩176,145 | ₩173,793 | ₩175,170 | -0.11% | 11.2만 |
|---|
| 2026.09.25 | ₩177,855 | ₩178,216 | ₩176,693 | ₩177,614 | -0.14% | 11.1만 |
|---|
| 2026.09.24 | ₩175,156 | ₩177,307 | ₩175,156 | ₩176,706 | +0.88% | 11.6만 |
|---|
| 2026.09.23 | ₩177,882 | ₩177,882 | ₩175,918 | ₩176,813 | -0.60% | 14.6만 |
|---|
| 2026.09.22 | ₩176,412 | ₩178,763 | ₩176,412 | ₩178,763 | +1.33% | 24.7만 |
|---|
| 2026.09.21 | ₩173,980 | ₩177,107 | ₩173,379 | ₩176,799 | +1.62% | 17.6만 |
|---|
| 2026.09.18 | ₩171,402 | ₩172,097 | ₩170,239 | ₩171,896 | +0.29% | 11.4만 |
|---|
| 2026.09.17 | ₩170,827 | ₩171,348 | ₩170,440 | ₩171,041 | +0.13% | 52.4만 |
|---|
| 2026.09.16 | ₩168,489 | ₩169,964 | ₩166,699 | ₩168,356 | -0.08% | 12.3만 |
|---|
| 2026.09.15 | ₩167,086 | ₩167,741 | ₩166,405 | ₩167,327 | +0.14% | 10.2만 |
|---|
| 2026.09.14 | ₩166,258 | ₩168,115 | ₩165,617 | ₩167,354 | +0.66% | 12.1만 |
|---|
| 2026.09.11 | ₩170,734 | ₩171,228 | ₩170,153 | ₩170,427 | -0.18% | 8만 |
|---|
| 2026.09.10 | ₩169,024 | ₩170,052 | ₩168,396 | ₩168,756 | -0.16% | 11만 |
|---|
| 2026.09.09 | ₩172,070 | ₩172,898 | ₩171,201 | ₩172,016 | -0.03% | 16.5만 |
|---|
| 2026.09.08 | ₩172,845 | ₩173,687 | ₩172,057 | ₩172,484 | -0.21% | 15.6만 |
|---|
| 2026.09.04 | ₩170,841 | ₩172,043 | ₩170,841 | ₩171,976 | +0.66% | 10.8만 |
|---|
| 2026.09.03 | ₩168,837 | ₩170,533 | ₩167,875 | ₩170,199 | +0.81% | 16.2만 |
|---|
| 2026.09.02 | ₩168,142 | ₩168,623 | ₩167,367 | ₩168,369 | +0.14% | 17.6만 |
|---|
| 2026.09.01 | ₩169,732 | ₩170,106 | ₩167,547 | ₩168,316 | -0.83% | 11.9만 |
|---|
| 2026.08.31 | ₩171,562 | ₩171,803 | ₩170,680 | ₩171,736 | +0.10% | 12.6만 |
|---|
| 2026.08.28 | ₩173,994 | ₩174,061 | ₩171,541 | ₩171,883 | -1.21% | 8.3만 |
|---|
| 2026.08.27 | ₩174,608 | ₩174,862 | ₩173,620 | ₩174,435 | -0.10% | 15만 |
|---|
| 2026.08.26 | ₩171,308 | ₩173,072 | ₩171,308 | ₩172,805 | +0.87% | 16.5만 |
|---|
| 2026.08.25 | ₩172,150 | ₩172,618 | ₩171,161 | ₩172,057 | -0.05% | 9.2만 |
|---|
| 2026.08.24 | ₩172,016 | ₩172,016 | ₩169,264 | ₩170,413 | -0.93% | 19.3만 |
|---|
| 2026.08.21 | ₩174,301 | ₩174,341 | ₩172,537 | ₩173,499 | -0.46% | 13.1만 |
|---|
| 2026.08.20 | ₩172,831 | ₩174,007 | ₩172,097 | ₩172,845 | +0.01% | 18.7만 |
|---|
| 2026.08.19 | ₩177,574 | ₩177,574 | ₩172,778 | ₩173,860 | -2.09% | 25.2만 |
|---|
| 2026.08.18 | ₩178,122 | ₩178,650 | ₩175,256 | ₩176,025 | -1.18% | 32.8만 |
|---|
| 2026.08.17 | ₩182,037 | ₩183,239 | ₩181,810 | ₩182,010 | -0.01% | 13.2만 |
|---|
| 2026.08.14 | ₩181,315 | ₩182,023 | ₩180,006 | ₩180,995 | -0.18% | 18만 |
|---|
| 2026.08.13 | ₩180,808 | ₩182,665 | ₩180,701 | ₩181,676 | +0.48% | 10.8만 |
|---|
| 2026.08.12 | ₩180,567 | ₩181,115 | ₩179,632 | ₩180,594 | +0.01% | 18.3만 |
|---|
| 2026.08.11 | ₩177,227 | ₩177,735 | ₩175,851 | ₩176,733 | -0.28% | 13.3만 |
|---|
| 2026.08.10 | ₩177,468 | ₩177,935 | ₩176,145 | ₩176,265 | -0.68% | 23.3만 |
|---|
| 2026.08.07 | ₩177,107 | ₩177,401 | ₩174,522 | ₩176,933 | -0.10% | 44.4만 |
|---|
| 2026.08.06 | ₩173,272 | ₩176,679 | ₩172,344 | ₩174,755 | +0.86% | 38.5만 |
|---|
| 2026.08.05 | ₩177,374 | ₩178,763 | ₩175,183 | ₩175,183 | -1.24% | 36.9만 |
|---|
| 2026.08.04 | ₩173,967 | ₩177,468 | ₩173,767 | ₩176,960 | +1.72% | 29.1만 |
|---|
| 2026.08.03 | ₩166,525 | ₩171,014 | ₩165,456 | ₩171,014 | +2.70% | 33.9만 |
|---|
| 2026.07.31 | ₩169,839 | ₩170,814 | ₩165,684 | ₩167,487 | -1.38% | 64만 |
|---|
| 2026.07.30 | ₩162,758 | ₩165,670 | ₩162,076 | ₩165,497 | +1.68% | 41.9만 |
|---|
| 2026.07.29 | ₩161,889 | ₩162,891 | ₩157,467 | ₩158,122 | -2.33% | 52.6만 |
|---|
| 2026.07.28 | ₩163,880 | ₩164,074 | ₩160,426 | ₩163,332 | -0.33% | 34.3만 |
|---|
| 2026.07.27 | ₩172,030 | ₩172,030 | ₩165,403 | ₩168,115 | -2.28% | 15.2만 |
|---|
| 2026.07.24 | ₩173,606 | ₩173,606 | ₩169,612 | ₩170,199 | -1.96% | 27.4만 |
|---|
| 2026.07.23 | ₩173,219 | ₩175,610 | ₩172,671 | ₩174,435 | +0.70% | 34.4만 |
|---|
| 2026.07.22 | ₩174,341 | ₩177,080 | ₩174,341 | ₩175,717 | +0.79% | 17.6만 |
|---|
| 2026.07.21 | ₩174,542 | ₩176,559 | ₩173,900 | ₩176,212 | +0.96% | 15.4만 |
|---|
| 2026.07.20 | ₩172,163 | ₩173,139 | ₩169,632 | ₩170,012 | -1.25% | 14만 |
|---|
| 2026.07.17 | ₩167,380 | ₩172,350 | ₩165,897 | ₩170,146 | +1.65% | 45.9만 |
|---|
| 2026.07.16 | ₩175,477 | ₩176,252 | ₩171,963 | ₩172,751 | -1.55% | 39.9만 |
|---|
| 2026.07.15 | ₩182,077 | ₩182,277 | ₩174,942 | ₩178,897 | -1.75% | 52.1만 |
|---|
| 2026.07.14 | ₩181,836 | ₩181,917 | ₩180,101 | ₩181,142 | -0.38% | 18.6만 |
|---|
| 2026.07.13 | ₩180,514 | ₩180,641 | ₩177,374 | ₩178,189 | -1.29% | 26.6만 |
|---|
| 2026.07.10 | ₩184,188 | ₩185,243 | ₩182,090 | ₩184,589 | +0.22% | 24.4만 |
|---|
| 2026.07.09 | ₩185,136 | ₩186,606 | ₩184,308 | ₩185,190 | +0.03% | 23.8만 |
|---|
| 2026.07.08 | ₩178,082 | ₩181,135 | ₩177,120 | ₩180,981 | +1.63% | 56.3만 |
|---|
| 2026.07.07 | ₩182,611 | ₩182,611 | ₩177,775 | ₩180,300 | -1.27% | 28.7만 |
|---|
| 2026.07.06 | ₩186,419 | ₩188,891 | ₩186,419 | ₩187,247 | +0.44% | 29.1만 |
|---|
| 2026.07.02 | ₩190,521 | ₩191,109 | ₩181,482 | ₩183,774 | -3.54% | 29.6만 |
|---|
| 2026.07.01 | ₩194,168 | ₩194,275 | ₩190,775 | ₩190,935 | -1.67% | 37.7만 |
|---|
| 2026.06.30 | ₩193,634 | ₩198,297 | ₩193,634 | ₩197,896 | +2.20% | 17.4만 |
|---|
| 2026.06.29 | ₩189,292 | ₩192,879 | ₩185,624 | ₩192,765 | +1.84% | 23.6만 |
|---|
| 2026.06.26 | ₩188,837 | ₩189,919 | ₩187,134 | ₩188,102 | -0.39% | 12.9만 |
|---|
| 2026.06.25 | ₩194,983 | ₩194,983 | ₩189,292 | ₩193,500 | -0.76% | 17.3만 |
|---|
| 2026.06.24 | ₩190,000 | ₩190,881 | ₩186,497 | ₩188,597 | -0.74% | 23.9만 |
|---|
| 2026.06.23 | ₩188,370 | ₩191,576 | ₩187,728 | ₩189,145 | +0.41% | 19.2만 |
|---|
| 2026.06.22 | ₩198,617 | ₩199,832 | ₩197,595 | ₩198,858 | +0.12% | 34.2만 |
|---|
| 2026.06.18 | ₩195,691 | ₩197,134 | ₩194,422 | ₩196,680 | +0.51% | 14.7만 |
|---|
| 2026.06.17 | ₩193,634 | ₩195,170 | ₩190,387 | ₩190,387 | -1.68% | 24.1만 |
|---|
| 2026.06.16 | ₩194,756 | ₩196,065 | ₩190,734 | ₩190,948 | -1.96% | 13만 |
|---|
| 2026.06.15 | ₩193,473 | ₩194,208 | ₩192,284 | ₩193,914 | +0.23% | 19.4만 |
|---|
| 2026.06.12 | ₩186,085 | ₩188,276 | ₩184,923 | ₩187,528 | +0.78% | 13.8만 |
|---|
| 2026.06.11 | ₩179,472 | ₩186,553 | ₩179,124 | ₩186,179 | +3.74% | 17.4만 |
|---|
| 2026.06.10 | ₩180,019 | ₩182,531 | ₩176,546 | ₩176,906 | -1.73% | 30.3만 |
|---|
| 2026.06.09 | ₩186,646 | ₩187,561 | ₩175,844 | ₩182,357 | -2.30% | 31.3만 |
|---|
| 2026.06.08 | ₩184,655 | ₩185,337 | ₩182,611 | ₩183,694 | -0.52% | 26.4만 |
|---|
| 2026.06.05 | ₩188,503 | ₩188,503 | ₩179,231 | ₩180,247 | -4.38% | 78.9만 |
|---|
| 2026.06.04 | ₩190,521 | ₩194,021 | ₩189,272 | ₩193,166 | +1.39% | 44.7만 |
|---|
| 2026.06.03 | ₩196,092 | ₩196,466 | ₩193,492 | ₩195,451 | -0.33% | 20.7만 |
|---|
| 2026.06.02 | ₩192,592 | ₩196,039 | ₩192,592 | ₩195,985 | +1.76% | 50.9만 |
|---|
| 2026.06.01 | ₩189,305 | ₩192,672 | ₩189,071 | ₩191,883 | +1.36% | 14.5만 |
|---|
| 2026.05.29 | ₩190,147 | ₩190,835 | ₩188,116 | ₩190,013 | -0.07% | 13.9만 |
|---|
| 2026.05.28 | ₩187,448 | ₩189,813 | ₩185,811 | ₩189,078 | +0.87% | 19.4만 |
|---|
| 2026.05.27 | ₩189,278 | ₩189,278 | ₩185,263 | ₩186,913 | -1.25% | 12.3만 |
|---|
| 2026.05.26 | ₩186,606 | ₩188,891 | ₩186,052 | ₩188,677 | +1.11% | 26만 |
|---|
| 2026.05.22 | ₩182,825 | ₩183,921 | ₩182,174 | ₩182,838 | +0.01% | 14.2만 |
|---|
| 2026.05.21 | ₩177,815 | ₩181,623 | ₩177,815 | ₩181,142 | +1.87% | 14.8만 |
|---|
| 2026.05.20 | ₩175,477 | ₩178,643 | ₩175,477 | ₩178,643 | +1.80% | 18.7만 |
|---|
| 2026.05.19 | ₩172,564 | ₩175,462 | ₩170,574 | ₩173,940 | +0.80% | 53.5만 |
|---|
| 2026.05.18 | ₩179,525 | ₩179,525 | ₩173,640 | ₩175,824 | -2.06% | 13.4만 |
|---|
| 2026.05.15 | ₩178,550 | ₩179,057 | ₩176,840 | ₩177,708 | -0.47% | 16.6만 |
|---|
| 2026.05.14 | ₩181,716 | ₩183,039 | ₩180,981 | ₩182,665 | +0.52% | 16.7만 |
|---|
| 2026.05.13 | ₩181,890 | ₩182,892 | ₩179,171 | ₩182,384 | +0.27% | 14.4만 |
|---|
| 2026.05.12 | ₩179,953 | ₩180,206 | ₩175,116 | ₩179,024 | -0.52% | 15.2만 |
|---|
| 2026.05.11 | ₩179,218 | ₩182,531 | ₩179,218 | ₩182,050 | +1.58% | 14.8만 |
|---|
| 2026.05.08 | ₩178,189 | ₩179,819 | ₩177,908 | ₩179,645 | +0.82% | 12.6만 |
|---|
| 2026.05.07 | ₩179,619 | ₩179,619 | ₩174,715 | ₩175,557 | -2.26% | 65.7만 |
|---|
| 2026.05.06 | ₩177,067 | ₩179,204 | ₩176,145 | ₩179,178 | +1.19% | 17만 |
|---|
| 2026.05.05 | ₩173,139 | ₩174,715 | ₩172,898 | ₩174,328 | +0.69% | 46.4만 |
|---|
| 2026.05.04 | ₩172,163 | ₩172,511 | ₩169,832 | ₩171,228 | -0.54% | 12.3만 |
|---|
| 2026.05.01 | ₩170,908 | ₩172,043 | ₩170,346 | ₩171,562 | +0.38% | 16.3만 |
|---|
| 2026.04.30 | ₩168,302 | ₩171,215 | ₩167,407 | ₩171,095 | +1.66% | 11.5만 |
|---|
| 2026.04.29 | ₩166,726 | ₩166,726 | ₩164,775 | ₩165,964 | -0.46% | 14.4만 |
|---|
| 2026.04.28 | ₩166,084 | ₩167,046 | ₩163,766 | ₩165,603 | -0.29% | 22.1만 |
|---|
| 2026.04.27 | ₩170,280 | ₩170,507 | ₩168,015 | ₩169,371 | -0.53% | 17.9만 |
|---|
| 2026.04.24 | ₩169,505 | ₩170,894 | ₩168,202 | ₩169,959 | +0.27% | 19.8만 |
|---|
| 2026.04.23 | ₩167,100 | ₩169,037 | ₩165,343 | ₩167,220 | +0.07% | 18.8만 |
|---|
| 2026.04.22 | ₩166,939 | ₩167,634 | ₩165,864 | ₩167,514 | +0.34% | 15.2만 |
|---|
| 2026.04.21 | ₩166,285 | ₩166,859 | ₩163,733 | ₩164,321 | -1.18% | 12.7만 |
|---|
| 2026.04.20 | ₩165,897 | ₩165,937 | ₩164,615 | ₩165,764 | -0.08% | 9.2만 |
|---|
| 2026.04.17 | ₩165,109 | ₩166,726 | ₩164,735 | ₩166,191 | +0.66% | 25.4만 |
|---|
| 2026.04.16 | ₩162,838 | ₩163,733 | ₩162,152 | ₩163,439 | +0.37% | 17.2만 |
|---|
| 2026.04.15 | ₩162,437 | ₩162,571 | ₩160,941 | ₩162,477 | +0.02% | 13.4만 |
|---|
| 2026.04.14 | ₩162,557 | ₩163,399 | ₩161,515 | ₩163,399 | +0.52% | 31.3만 |
|---|
| 2026.04.13 | ₩158,268 | ₩161,074 | ₩158,162 | ₩161,007 | +1.73% | 18.4만 |
|---|
| 2026.04.10 | ₩159,017 | ₩159,591 | ₩158,275 | ₩158,856 | -0.10% | 28.7만 |
|---|
| 2026.04.09 | ₩156,478 | ₩158,389 | ₩156,338 | ₩157,948 | +0.94% | 14.2만 |
|---|
| 2026.04.08 | ₩156,892 | ₩157,745 | ₩155,302 | ₩157,106 | +0.14% | 25만 |
|---|
| 2026.04.07 | ₩147,847 | ₩149,611 | ₩146,244 | ₩149,437 | +1.08% | 13.6만 |
|---|
| 2026.04.06 | ₩148,475 | ₩149,063 | ₩147,520 | ₩148,622 | +0.10% | 18.2만 |
|---|
| 2026.04.02 | ₩143,612 | ₩148,796 | ₩143,481 | ₩147,674 | +2.83% | 23.8만 |
|---|
| 2026.04.01 | ₩146,458 | ₩149,544 | ₩146,458 | ₩148,115 | +1.13% | 17.4만 |
|---|
| 2026.03.31 | ₩139,858 | ₩145,108 | ₩139,858 | ₩145,042 | +3.71% | 26.3만 |
|---|
| 2026.03.30 | ₩143,131 | ₩143,198 | ₩137,480 | ₩138,094 | -3.52% | 21만 |
|---|
| 2026.03.27 | ₩142,784 | ₩143,572 | ₩140,993 | ₩141,381 | -0.98% | 17만 |
|---|
| 2026.03.26 | ₩147,620 | ₩147,620 | ₩143,572 | ₩143,585 | -2.73% | 34만 |
|---|
| 2026.03.25 | ₩150,272 | ₩151,027 | ₩149,170 | ₩149,798 | -0.32% | 17.4만 |
|---|
| 2026.03.24 | ₩145,576 | ₩149,598 | ₩145,563 | ₩148,208 | +1.81% | 27.1만 |
|---|
| 2026.03.23 | ₩147,233 | ₩149,994 | ₩146,565 | ₩147,700 | +0.32% | 180.9만 |
|---|
| 2026.03.20 | ₩148,876 | ₩148,996 | ₩143,198 | ₩144,333 | -3.05% | 17만 |
|---|
| 2026.03.19 | ₩146,204 | ₩150,105 | ₩145,135 | ₩149,304 | +2.12% | 19.5만 |
|---|
| 2026.03.18 | ₩149,851 | ₩151,040 | ₩148,996 | ₩149,023 | -0.55% | 23.1만 |
|---|
| 2026.03.17 | ₩149,972 | ₩150,306 | ₩148,943 | ₩149,945 | -0.02% | 10만 |
|---|
| 2026.03.16 | ₩148,916 | ₩150,366 | ₩148,749 | ₩149,638 | +0.48% | 41.8만 |
|---|
| 2026.03.13 | ₩148,328 | ₩149,384 | ₩145,823 | ₩146,164 | -1.46% | 14.5만 |
|---|
| 2026.03.12 | ₩149,744 | ₩149,744 | ₩146,788 | ₩147,300 | -1.63% | 22만 |
|---|
| 2026.03.11 | ₩151,054 | ₩151,901 | ₩150,493 | ₩151,348 | +0.19% | 14만 |
|---|
| 2026.03.10 | ₩150,559 | ₩153,384 | ₩150,479 | ₩150,907 | +0.23% | 26.4만 |
|---|
| 2026.03.09 | ₩144,013 | ₩150,666 | ₩143,719 | ₩150,666 | +4.62% | 37.9만 |
|---|
| 2026.03.06 | ₩146,952 | ₩148,662 | ₩145,576 | ₩145,883 | -0.73% | 11.3만 |
|---|
| 2026.03.05 | ₩151,668 | ₩152,817 | ₩147,734 | ₩150,212 | -0.96% | 18.7만 |
|---|
| 2026.03.04 | ₩152,630 | ₩155,343 | ₩151,495 | ₩153,833 | +0.79% | 16.6만 |
|---|
| 2026.03.03 | ₩150,479 | ₩152,123 | ₩147,687 | ₩151,401 | +0.61% | 19.3만 |
|---|
| 2026.03.02 | ₩153,860 | ₩157,574 | ₩153,753 | ₩157,320 | +2.25% | 31.4만 |
|---|
| 2026.02.27 | ₩155,222 | ₩156,796 | ₩155,049 | ₩156,638 | +0.91% | 10.5만 |
|---|
| 2026.02.26 | ₩159,190 | ₩159,190 | ₩154,394 | ₩157,053 | -1.34% | 20.5만 |
|---|
| 2026.02.25 | ₩158,335 | ₩159,164 | ₩158,095 | ₩158,776 | +0.28% | 11.6만 |
|---|
| 2026.02.24 | ₩155,062 | ₩156,892 | ₩153,846 | ₩156,518 | +0.94% | 14만 |
|---|
| 2026.02.23 | ₩155,022 | ₩155,423 | ₩153,356 | ₩154,220 | -0.52% | 7.2만 |
|---|
| 2026.02.20 | ₩153,672 | ₩156,518 | ₩153,572 | ₩155,650 | +1.29% | 20.2만 |
|---|
| 2026.02.19 | ₩153,138 | ₩154,541 | ₩152,189 | ₩154,501 | +0.89% | 32만 |
|---|
| 2026.02.18 | ₩153,165 | ₩155,011 | ₩152,443 | ₩154,020 | +0.56% | 13.2만 |
|---|
| 2026.02.17 | ₩151,308 | ₩153,265 | ₩149,664 | ₩152,670 | +0.90% | 18.9만 |
|---|
| 2026.02.13 | ₩151,722 | ₩153,886 | ₩150,025 | ₩152,964 | +0.82% | 39.5만 |
|---|
| 2026.02.12 | ₩154,755 | ₩155,516 | ₩150,706 | ₩151,281 | -2.24% | 24.2만 |
|---|
| 2026.02.11 | ₩154,394 | ₩154,741 | ₩151,094 | ₩154,073 | -0.21% | 26.8만 |
|---|
| 2026.02.10 | ₩153,272 | ₩153,352 | ₩151,346 | ₩151,655 | -1.05% | 17.4만 |
|---|
| 2026.02.09 | ₩149,678 | ₩153,230 | ₩149,504 | ₩152,457 | +1.86% | 16.7만 |
|---|
| 2026.02.06 | ₩146,752 | ₩150,076 | ₩146,551 | ₩149,905 | +2.15% | 13.6만 |
|---|
| 2026.02.05 | ₩143,986 | ₩146,458 | ₩142,931 | ₩144,053 | +0.05% | 27.1만 |
|---|
| 2026.02.04 | ₩151,121 | ₩151,121 | ₩143,692 | ₩145,910 | -3.45% | 44.3만 |
|---|
| 2026.02.03 | ₩152,751 | ₩153,338 | ₩148,362 | ₩150,934 | -1.19% | 18.3만 |
|---|
| 2026.02.02 | ₩149,183 | ₩151,802 | ₩149,183 | ₩151,054 | +1.25% | 13.6만 |
|---|
| 2026.01.30 | ₩153,606 | ₩154,862 | ₩149,905 | ₩150,640 | -1.93% | 16.1만 |
|---|
| 2026.01.29 | ₩156,278 | ₩156,278 | ₩150,902 | ₩154,247 | -1.30% | 11.7만 |
|---|
| 2026.01.28 | ₩155,770 | ₩156,291 | ₩154,862 | ₩155,917 | +0.09% | 16.9만 |
|---|
| 2026.01.27 | ₩153,245 | ₩155,035 | ₩153,245 | ₩154,888 | +1.07% | 6.5만 |
|---|
| 2026.01.26 | ₩151,642 | ₩152,417 | ₩150,947 | ₩151,708 | +0.04% | 5.7만 |
|---|
| 2026.01.23 | ₩151,829 | ₩152,123 | ₩150,800 | ₩151,702 | -0.08% | 8.8만 |
|---|
| 2026.01.22 | ₩153,606 | ₩153,606 | ₩151,334 | ₩152,270 | -0.87% | 10.5만 |
|---|
| 2026.01.21 | ₩150,733 | ₩152,510 | ₩149,290 | ₩151,668 | +0.62% | 14.9만 |
|---|
| 2026.01.20 | ₩148,996 | ₩151,054 | ₩148,863 | ₩149,277 | +0.19% | 9만 |
|---|
| 2026.01.16 | ₩152,523 | ₩152,844 | ₩151,428 | ₩152,029 | -0.32% | 5.3만 |
|---|
| 2026.01.15 | ₩151,468 | ₩152,276 | ₩150,893 | ₩151,201 | -0.18% | 10.1만 |
|---|
| 2026.01.14 | ₩150,332 | ₩150,332 | ₩148,428 | ₩149,718 | -0.41% | 11.8만 |
|---|
| 2026.01.13 | ₩150,853 | ₩151,187 | ₩149,811 | ₩150,720 | -0.09% | 32.8만 |
|---|
| 2026.01.12 | ₩148,502 | ₩150,600 | ₩148,502 | ₩150,319 | +1.22% | 6.8만 |
|---|
| 2026.01.09 | ₩147,780 | ₩149,410 | ₩147,627 | ₩149,384 | +1.08% | 6.9만 |
|---|
| 2026.01.08 | ₩148,509 | ₩148,509 | ₩146,164 | ₩146,565 | -1.31% | 10만 |
|---|
| 2026.01.07 | ₩148,168 | ₩148,796 | ₩147,660 | ₩148,034 | -0.09% | 26.8만 |
|---|
| 2026.01.06 | ₩146,151 | ₩148,823 | ₩145,803 | ₩148,823 | +1.83% | 10.6만 |
|---|
| 2026.01.05 | ₩144,935 | ₩145,770 | ₩144,561 | ₩145,670 | +0.51% | 7.3만 |
|---|
| 2026.01.02 | ₩141,648 | ₩142,931 | ₩141,448 | ₩142,690 | +0.74% | 5.3만 |
|---|
| 2025.12.31 | ₩141,020 | ₩141,087 | ₩139,484 | ₩139,497 | -1.08% | 3.9만 |
|---|
| 2025.12.30 | ₩141,648 | ₩141,668 | ₩140,933 | ₩141,047 | -0.42% | 10.2만 |
|---|
| 2025.12.29 | ₩141,220 | ₩142,009 | ₩140,973 | ₩141,554 | +0.24% | 5.6만 |
|---|
| 2025.12.26 | ₩142,824 | ₩142,824 | ₩141,701 | ₩142,236 | -0.41% | 8.5만 |
|---|
| 2025.12.24 | ₩142,223 | ₩142,490 | ₩141,878 | ₩142,356 | +0.09% | 5.3만 |
|---|
| 2025.12.23 | ₩141,701 | ₩142,142 | ₩141,017 | ₩142,076 | +0.26% | 5만 |
|---|
| 2025.12.22 | ₩141,461 | ₩141,835 | ₩140,993 | ₩141,568 | +0.08% | 7.9만 |
|---|
| 2025.12.19 | ₩138,214 | ₩140,352 | ₩138,214 | ₩140,038 | +1.32% | 6.3만 |
|---|
| 2025.12.18 | ₩137,426 | ₩138,311 | ₩136,858 | ₩137,373 | -0.04% | 8.3만 |
|---|
| 2025.12.17 | ₩138,361 | ₩138,682 | ₩134,848 | ₩134,928 | -2.48% | 12.7만 |
|---|
| 2025.12.16 | ₩138,067 | ₩138,788 | ₩137,107 | ₩138,067 | 0.00% | 10.6만 |
|---|
| 2025.12.15 | ₩140,339 | ₩140,552 | ₩138,709 | ₩138,816 | -1.09% | 12.3만 |
|---|
| 2025.12.12 | ₩143,038 | ₩143,118 | ₩138,776 | ₩139,297 | -2.62% | 21.6만 |
|---|
| 2025.12.11 | ₩142,797 | ₩144,133 | ₩140,993 | ₩144,133 | +0.94% | 24.9만 |
|---|
| 2025.12.10 | ₩141,945 | ₩144,414 | ₩141,568 | ₩143,879 | +1.36% | 18.9만 |
|---|
| 2025.12.09 | ₩141,488 | ₩142,663 | ₩141,434 | ₩142,089 | +0.42% | 5.7만 |
|---|
| 2025.12.08 | ₩142,356 | ₩142,436 | ₩141,281 | ₩141,929 | -0.30% | 7.4만 |
|---|
| 2025.12.05 | ₩141,394 | ₩142,076 | ₩140,927 | ₩141,314 | -0.06% | 10.5만 |
|---|
| 2025.12.04 | ₩140,178 | ₩141,033 | ₩139,497 | ₩140,873 | +0.50% | 9.9만 |
|---|
| 2025.12.03 | ₩138,455 | ₩140,071 | ₩137,680 | ₩139,978 | +1.10% | 10.4만 |
|---|
| 2025.12.02 | ₩139,136 | ₩140,138 | ₩138,268 | ₩139,056 | -0.06% | 11.1만 |
|---|
| 2025.12.01 | ₩137,586 | ₩138,669 | ₩137,152 | ₩137,707 | +0.09% | 10.3만 |
|---|
| 2025.11.28 | ₩138,482 | ₩139,216 | ₩138,241 | ₩139,211 | +0.53% | 2.1만 |
|---|
| 2025.11.26 | ₩137,172 | ₩138,548 | ₩136,892 | ₩138,001 | +0.60% | 17.2만 |
|---|
| 2025.11.25 | ₩134,313 | ₩136,464 | ₩133,124 | ₩136,331 | +1.50% | 21.2만 |
|---|
| 2025.11.24 | ₩131,922 | ₩135,108 | ₩131,841 | ₩135,035 | +2.36% | 36.3만 |
|---|
| 2025.11.21 | ₩130,505 | ₩132,189 | ₩127,633 | ₩131,040 | +0.41% | 68.2만 |
|---|
| 2025.11.20 | ₩138,348 | ₩138,548 | ₩130,185 | ₩130,412 | -5.74% | 50.1만 |
|---|
| 2025.11.19 | ₩133,819 | ₩136,224 | ₩133,725 | ₩135,035 | +0.91% | 10.4만 |
|---|
| 2025.11.18 | ₩134,046 | ₩134,961 | ₩132,496 | ₩133,899 | -0.11% | 34.5만 |
|---|
| 2025.11.17 | ₩136,451 | ₩138,107 | ₩134,741 | ₩135,876 | -0.42% | 21.5만 |
|---|
| 2025.11.14 | ₩133,832 | ₩138,615 | ₩133,685 | ₩137,119 | +2.46% | 14.7만 |
|---|
| 2025.11.13 | ₩141,100 | ₩141,100 | ₩136,357 | ₩136,972 | -2.93% | 14.1만 |
|---|
| 2025.11.12 | ₩143,211 | ₩143,238 | ₩141,762 | ₩142,236 | -0.68% | 8.7만 |
|---|
| 2025.11.11 | ₩143,118 | ₩143,118 | ₩141,522 | ₩142,249 | -0.61% | 7.1만 |
|---|
| 2025.11.10 | ₩143,251 | ₩144,492 | ₩142,490 | ₩144,146 | +0.62% | 14.2만 |
|---|
| 2025.11.07 | ₩138,709 | ₩140,466 | ₩136,356 | ₩140,392 | +1.21% | 16.1만 |
|---|
| 2025.11.06 | ₩143,532 | ₩143,906 | ₩140,165 | ₩140,753 | -1.94% | 19.3만 |
|---|
| 2025.11.05 | ₩141,742 | ₩144,534 | ₩141,715 | ₩143,706 | +1.39% | 9.6만 |
|---|
| 2025.11.04 | ₩142,877 | ₩144,814 | ₩141,989 | ₩142,102 | -0.54% | 11.5만 |
|---|
| 2025.11.03 | ₩147,901 | ₩147,901 | ₩145,950 | ₩146,885 | -0.69% | 9.2만 |
|---|
| 2025.10.31 | ₩147,340 | ₩147,513 | ₩145,131 | ₩146,338 | -0.68% | 9.9만 |
|---|
| 2025.10.30 | ₩146,551 | ₩147,460 | ₩145,175 | ₩145,175 | -0.94% | 6.4만 |
|---|
| 2025.10.29 | ₩147,313 | ₩148,823 | ₩146,780 | ₩148,221 | +0.62% | 19.5만 |
|---|
| 2025.10.28 | ₩145,402 | ₩146,097 | ₩144,761 | ₩145,750 | +0.24% | 8.2만 |
|---|
| 2025.10.27 | ₩144,654 | ₩144,935 | ₩144,146 | ₩144,681 | +0.02% | 3.8만 |
|---|
| 2025.10.24 | ₩142,657 | ₩143,035 | ₩142,316 | ₩142,610 | -0.03% | 7.5만 |
|---|
| 2025.10.23 | ₩137,653 | ₩140,766 | ₩137,653 | ₩140,205 | +1.85% | 12.3만 |
|---|
| 2025.10.22 | ₩139,737 | ₩139,737 | ₩135,542 | ₩137,293 | -1.75% | 12.6만 |
|---|
| 2025.10.21 | ₩140,125 | ₩140,218 | ₩138,829 | ₩139,644 | -0.34% | 10.8만 |
|---|
| 2025.10.20 | ₩140,392 | ₩141,139 | ₩140,392 | ₩140,659 | +0.19% | 3.7만 |
|---|
| 2025.10.17 | ₩138,615 | ₩139,577 | ₩137,413 | ₩138,896 | +0.20% | 5.5만 |
|---|
| 2025.10.16 | ₩141,501 | ₩142,096 | ₩139,283 | ₩139,804 | -1.20% | 8.7만 |
|---|
| 2025.10.15 | ₩140,392 | ₩140,953 | ₩138,134 | ₩139,764 | -0.45% | 74만 |
|---|
| 2025.10.14 | ₩136,852 | ₩139,417 | ₩135,449 | ₩138,027 | +0.86% | 8.2만 |
|---|
| 2025.10.13 | ₩138,602 | ₩139,764 | ₩138,161 | ₩139,537 | +0.67% | 5.9만 |
|---|
| 2025.10.10 | ₩140,766 | ₩141,087 | ₩134,861 | ₩134,874 | -4.19% | 19.6만 |
|---|