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 | ₩178,180 | ₩178,661 | ₩176,957 | ₩178,661 | +0.27% | 12.2만 |
| 2026.10.08 | ₩177,391 | ₩178,126 | ₩174,652 | ₩176,429 | -0.54% | 12만 |
| 2026.10.07 | ₩178,995 | ₩179,422 | ₩178,046 | ₩179,395 | +0.22% | 19.3만 |
| 2026.10.06 | ₩182,081 | ₩182,569 | ₩181,186 | ₩181,373 | -0.39% | 17.9만 |
| 2026.10.05 | ₩179,449 | ₩181,520 | ₩179,449 | ₩181,066 | +0.90% | 13.6만 |
| 2026.10.02 | ₩179,542 | ₩180,758 | ₩179,449 | ₩179,983 | +0.25% | 18.1만 |
| 2026.10.01 | ₩176,363 | ₩177,552 | ₩175,430 | ₩177,044 | +0.39% | 16.2만 |
| 2026.09.30 | ₩176,897 | ₩176,937 | ₩175,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,841 |
| -0.60% |
| 12.1만 |
| 2026.09.29 | ₩176,389 | ₩176,710 | ₩175,457 | ₩176,322 | -0.04% | 22.1만 |
|---|
| 2026.09.28 | ₩175,361 | ₩176,149 | ₩173,797 | ₩175,173 | -0.11% | 11.2만 |
|---|
| 2026.09.25 | ₩177,859 | ₩178,220 | ₩176,697 | ₩177,618 | -0.14% | 11.1만 |
|---|
| 2026.09.24 | ₩175,160 | ₩177,311 | ₩175,160 | ₩176,710 | +0.88% | 11.6만 |
|---|
| 2026.09.23 | ₩177,886 | ₩177,886 | ₩175,922 | ₩176,817 | -0.60% | 14.6만 |
|---|
| 2026.09.22 | ₩176,416 | ₩178,768 | ₩176,416 | ₩178,768 | +1.33% | 24.7만 |
|---|
| 2026.09.21 | ₩173,984 | ₩177,111 | ₩173,383 | ₩176,803 | +1.62% | 17.6만 |
|---|
| 2026.09.18 | ₩171,406 | ₩172,100 | ₩170,243 | ₩171,900 | +0.29% | 11.4만 |
|---|
| 2026.09.17 | ₩170,831 | ₩171,352 | ₩170,444 | ₩171,045 | +0.13% | 52.4만 |
|---|
| 2026.09.16 | ₩168,493 | ₩169,968 | ₩166,703 | ₩168,359 | -0.08% | 12.3만 |
|---|
| 2026.09.15 | ₩167,090 | ₩167,745 | ₩166,409 | ₩167,331 | +0.14% | 10.2만 |
|---|
| 2026.09.14 | ₩166,262 | ₩168,119 | ₩165,620 | ₩167,357 | +0.66% | 12.1만 |
|---|
| 2026.09.11 | ₩170,738 | ₩171,232 | ₩170,156 | ₩170,430 | -0.18% | 8만 |
|---|
| 2026.09.10 | ₩169,027 | ₩170,056 | ₩168,400 | ₩168,760 | -0.16% | 11만 |
|---|
| 2026.09.09 | ₩172,074 | ₩172,902 | ₩171,205 | ₩172,020 | -0.03% | 16.5만 |
|---|
| 2026.09.08 | ₩172,849 | ₩173,690 | ₩172,060 | ₩172,488 | -0.21% | 15.6만 |
|---|
| 2026.09.04 | ₩170,845 | ₩172,047 | ₩170,845 | ₩171,980 | +0.66% | 10.8만 |
|---|
| 2026.09.03 | ₩168,840 | ₩170,537 | ₩167,878 | ₩170,203 | +0.81% | 16.2만 |
|---|
| 2026.09.02 | ₩168,146 | ₩168,627 | ₩167,371 | ₩168,373 | +0.14% | 17.6만 |
|---|
| 2026.09.01 | ₩169,736 | ₩170,110 | ₩167,551 | ₩168,319 | -0.83% | 11.9만 |
|---|
| 2026.08.31 | ₩171,566 | ₩171,807 | ₩170,684 | ₩171,740 | +0.10% | 12.6만 |
|---|
| 2026.08.28 | ₩173,998 | ₩174,065 | ₩171,545 | ₩171,887 | -1.21% | 8.3만 |
|---|
| 2026.08.27 | ₩174,612 | ₩174,866 | ₩173,624 | ₩174,439 | -0.10% | 15만 |
|---|
| 2026.08.26 | ₩171,312 | ₩173,076 | ₩171,312 | ₩172,809 | +0.87% | 16.5만 |
|---|
| 2026.08.25 | ₩172,154 | ₩172,622 | ₩171,165 | ₩172,060 | -0.05% | 9.2만 |
|---|
| 2026.08.24 | ₩172,020 | ₩172,020 | ₩169,268 | ₩170,417 | -0.93% | 19.3만 |
|---|
| 2026.08.21 | ₩174,305 | ₩174,345 | ₩172,541 | ₩173,503 | -0.46% | 13.1만 |
|---|
| 2026.08.20 | ₩172,835 | ₩174,011 | ₩172,100 | ₩172,849 | +0.01% | 18.7만 |
|---|
| 2026.08.19 | ₩177,578 | ₩177,578 | ₩172,782 | ₩173,864 | -2.09% | 25.2만 |
|---|
| 2026.08.18 | ₩178,126 | ₩178,654 | ₩175,260 | ₩176,029 | -1.18% | 32.8만 |
|---|
| 2026.08.17 | ₩182,041 | ₩183,243 | ₩181,814 | ₩182,014 | -0.01% | 13.2만 |
|---|
| 2026.08.14 | ₩181,319 | ₩182,028 | ₩180,010 | ₩180,999 | -0.18% | 18만 |
|---|
| 2026.08.13 | ₩180,812 | ₩182,669 | ₩180,705 | ₩181,680 | +0.48% | 10.8만 |
|---|
| 2026.08.12 | ₩180,571 | ₩181,119 | ₩179,636 | ₩180,598 | +0.01% | 18.3만 |
|---|
| 2026.08.11 | ₩177,231 | ₩177,739 | ₩175,855 | ₩176,737 | -0.28% | 13.3만 |
|---|
| 2026.08.10 | ₩177,472 | ₩177,939 | ₩176,149 | ₩176,269 | -0.68% | 23.3만 |
|---|
| 2026.08.07 | ₩177,111 | ₩177,405 | ₩174,525 | ₩176,937 | -0.10% | 44.4만 |
|---|
| 2026.08.06 | ₩173,276 | ₩176,683 | ₩172,348 | ₩174,759 | +0.86% | 38.5만 |
|---|
| 2026.08.05 | ₩177,378 | ₩178,768 | ₩175,187 | ₩175,187 | -1.24% | 36.9만 |
|---|
| 2026.08.04 | ₩173,971 | ₩177,472 | ₩173,771 | ₩176,964 | +1.72% | 29.1만 |
|---|
| 2026.08.03 | ₩166,529 | ₩171,018 | ₩165,460 | ₩171,018 | +2.70% | 33.9만 |
|---|
| 2026.07.31 | ₩169,842 | ₩170,818 | ₩165,687 | ₩167,491 | -1.38% | 64만 |
|---|
| 2026.07.30 | ₩162,761 | ₩165,674 | ₩162,080 | ₩165,500 | +1.68% | 41.9만 |
|---|
| 2026.07.29 | ₩161,893 | ₩162,895 | ₩157,470 | ₩158,125 | -2.33% | 52.6만 |
|---|
| 2026.07.28 | ₩163,884 | ₩164,077 | ₩160,430 | ₩163,336 | -0.33% | 34.3만 |
|---|
| 2026.07.27 | ₩172,034 | ₩172,034 | ₩165,407 | ₩168,119 | -2.28% | 15.2만 |
|---|
| 2026.07.24 | ₩173,610 | ₩173,610 | ₩169,615 | ₩170,203 | -1.96% | 27.4만 |
|---|
| 2026.07.23 | ₩173,223 | ₩175,614 | ₩172,675 | ₩174,439 | +0.70% | 34.4만 |
|---|
| 2026.07.22 | ₩174,345 | ₩177,084 | ₩174,345 | ₩175,721 | +0.79% | 17.6만 |
|---|
| 2026.07.21 | ₩174,545 | ₩176,563 | ₩173,904 | ₩176,216 | +0.96% | 15.4만 |
|---|
| 2026.07.20 | ₩172,167 | ₩173,143 | ₩169,635 | ₩170,016 | -1.25% | 14만 |
|---|
| 2026.07.17 | ₩167,384 | ₩172,354 | ₩165,901 | ₩170,150 | +1.65% | 45.9만 |
|---|
| 2026.07.16 | ₩175,481 | ₩176,256 | ₩171,967 | ₩172,755 | -1.55% | 39.9만 |
|---|
| 2026.07.15 | ₩182,081 | ₩182,281 | ₩174,946 | ₩178,901 | -1.75% | 52.1만 |
|---|
| 2026.07.14 | ₩181,840 | ₩181,921 | ₩180,105 | ₩181,146 | -0.38% | 18.6만 |
|---|
| 2026.07.13 | ₩180,518 | ₩180,645 | ₩177,378 | ₩178,193 | -1.29% | 26.6만 |
|---|
| 2026.07.10 | ₩184,192 | ₩185,247 | ₩182,094 | ₩184,593 | +0.22% | 24.4만 |
|---|
| 2026.07.09 | ₩185,141 | ₩186,610 | ₩184,312 | ₩185,194 | +0.03% | 23.8만 |
|---|
| 2026.07.08 | ₩178,086 | ₩181,139 | ₩177,124 | ₩180,985 | +1.63% | 56.3만 |
|---|
| 2026.07.07 | ₩182,615 | ₩182,615 | ₩177,779 | ₩180,304 | -1.27% | 28.7만 |
|---|
| 2026.07.06 | ₩186,423 | ₩188,895 | ₩186,423 | ₩187,252 | +0.44% | 29.1만 |
|---|
| 2026.07.02 | ₩190,525 | ₩191,113 | ₩181,486 | ₩183,778 | -3.54% | 29.6만 |
|---|
| 2026.07.01 | ₩194,173 | ₩194,279 | ₩190,779 | ₩190,939 | -1.67% | 37.7만 |
|---|
| 2026.06.30 | ₩193,638 | ₩198,301 | ₩193,638 | ₩197,900 | +2.20% | 17.4만 |
|---|
| 2026.06.29 | ₩189,296 | ₩192,883 | ₩185,628 | ₩192,770 | +1.84% | 23.6만 |
|---|
| 2026.06.26 | ₩188,842 | ₩189,924 | ₩187,138 | ₩188,107 | -0.39% | 12.9만 |
|---|
| 2026.06.25 | ₩194,988 | ₩194,988 | ₩189,296 | ₩193,504 | -0.76% | 17.3만 |
|---|
| 2026.06.24 | ₩190,004 | ₩190,886 | ₩186,501 | ₩188,601 | -0.74% | 23.9만 |
|---|
| 2026.06.23 | ₩188,374 | ₩191,581 | ₩187,733 | ₩189,149 | +0.41% | 19.2만 |
|---|
| 2026.06.22 | ₩198,622 | ₩199,836 | ₩197,600 | ₩198,862 | +0.12% | 34.2만 |
|---|
| 2026.06.18 | ₩195,696 | ₩197,139 | ₩194,426 | ₩196,684 | +0.51% | 14.7만 |
|---|
| 2026.06.17 | ₩193,638 | ₩195,175 | ₩190,391 | ₩190,391 | -1.68% | 24.1만 |
|---|
| 2026.06.16 | ₩194,760 | ₩196,070 | ₩190,739 | ₩190,953 | -1.96% | 13만 |
|---|
| 2026.06.15 | ₩193,478 | ₩194,213 | ₩192,289 | ₩193,919 | +0.23% | 19.4만 |
|---|
| 2026.06.12 | ₩186,089 | ₩188,280 | ₩184,927 | ₩187,532 | +0.78% | 13.8만 |
|---|
| 2026.06.11 | ₩179,476 | ₩186,557 | ₩179,128 | ₩186,183 | +3.74% | 17.4만 |
|---|
| 2026.06.10 | ₩180,023 | ₩182,535 | ₩176,550 | ₩176,910 | -1.73% | 30.3만 |
|---|
| 2026.06.09 | ₩186,650 | ₩187,566 | ₩175,848 | ₩182,362 | -2.30% | 31.3만 |
|---|
| 2026.06.08 | ₩184,660 | ₩185,341 | ₩182,615 | ₩183,698 | -0.52% | 26.4만 |
|---|
| 2026.06.05 | ₩188,508 | ₩188,508 | ₩179,235 | ₩180,251 | -4.38% | 78.9만 |
|---|
| 2026.06.04 | ₩190,525 | ₩194,026 | ₩189,276 | ₩193,170 | +1.39% | 44.7만 |
|---|
| 2026.06.03 | ₩196,096 | ₩196,471 | ₩193,496 | ₩195,455 | -0.33% | 20.7만 |
|---|
| 2026.06.02 | ₩192,596 | ₩196,043 | ₩192,596 | ₩195,990 | +1.76% | 50.9만 |
|---|
| 2026.06.01 | ₩189,309 | ₩192,676 | ₩189,075 | ₩191,888 | +1.36% | 14.5만 |
|---|
| 2026.05.29 | ₩190,151 | ₩190,839 | ₩188,120 | ₩190,017 | -0.07% | 13.9만 |
|---|
| 2026.05.28 | ₩187,452 | ₩189,817 | ₩185,815 | ₩189,082 | +0.87% | 19.4만 |
|---|
| 2026.05.27 | ₩189,282 | ₩189,282 | ₩185,268 | ₩186,918 | -1.25% | 12.3만 |
|---|
| 2026.05.26 | ₩186,610 | ₩188,895 | ₩186,056 | ₩188,681 | +1.11% | 26만 |
|---|
| 2026.05.22 | ₩182,829 | ₩183,925 | ₩182,179 | ₩182,843 | +0.01% | 14.2만 |
|---|
| 2026.05.21 | ₩177,819 | ₩181,627 | ₩177,819 | ₩181,146 | +1.87% | 14.8만 |
|---|
| 2026.05.20 | ₩175,481 | ₩178,647 | ₩175,481 | ₩178,647 | +1.80% | 18.7만 |
|---|
| 2026.05.19 | ₩172,568 | ₩175,466 | ₩170,577 | ₩173,944 | +0.80% | 53.5만 |
|---|
| 2026.05.18 | ₩179,529 | ₩179,529 | ₩173,644 | ₩175,828 | -2.06% | 13.4만 |
|---|
| 2026.05.15 | ₩178,554 | ₩179,061 | ₩176,844 | ₩177,712 | -0.47% | 16.6만 |
|---|
| 2026.05.14 | ₩181,720 | ₩183,043 | ₩180,985 | ₩182,669 | +0.52% | 16.7만 |
|---|
| 2026.05.13 | ₩181,894 | ₩182,896 | ₩179,175 | ₩182,388 | +0.27% | 14.4만 |
|---|
| 2026.05.12 | ₩179,957 | ₩180,210 | ₩175,120 | ₩179,028 | -0.52% | 15.2만 |
|---|
| 2026.05.11 | ₩179,222 | ₩182,535 | ₩179,222 | ₩182,054 | +1.58% | 14.8만 |
|---|
| 2026.05.08 | ₩178,193 | ₩179,823 | ₩177,912 | ₩179,649 | +0.82% | 12.6만 |
|---|
| 2026.05.07 | ₩179,623 | ₩179,623 | ₩174,719 | ₩175,561 | -2.26% | 65.7만 |
|---|
| 2026.05.06 | ₩177,071 | ₩179,208 | ₩176,149 | ₩179,182 | +1.19% | 17만 |
|---|
| 2026.05.05 | ₩173,143 | ₩174,719 | ₩172,902 | ₩174,332 | +0.69% | 46.4만 |
|---|
| 2026.05.04 | ₩172,167 | ₩172,515 | ₩169,836 | ₩171,232 | -0.54% | 12.3만 |
|---|
| 2026.05.01 | ₩170,911 | ₩172,047 | ₩170,350 | ₩171,566 | +0.38% | 16.3만 |
|---|
| 2026.04.30 | ₩168,306 | ₩171,219 | ₩167,411 | ₩171,098 | +1.66% | 11.5만 |
|---|
| 2026.04.29 | ₩166,729 | ₩166,729 | ₩164,779 | ₩165,968 | -0.46% | 14.4만 |
|---|
| 2026.04.28 | ₩166,088 | ₩167,050 | ₩163,770 | ₩165,607 | -0.29% | 22.1만 |
|---|
| 2026.04.27 | ₩170,283 | ₩170,511 | ₩168,019 | ₩169,375 | -0.53% | 17.9만 |
|---|
| 2026.04.24 | ₩169,508 | ₩170,898 | ₩168,206 | ₩169,963 | +0.27% | 19.8만 |
|---|
| 2026.04.23 | ₩167,104 | ₩169,041 | ₩165,347 | ₩167,224 | +0.07% | 18.8만 |
|---|
| 2026.04.22 | ₩166,943 | ₩167,638 | ₩165,868 | ₩167,518 | +0.34% | 15.2만 |
|---|
| 2026.04.21 | ₩166,289 | ₩166,863 | ₩163,737 | ₩164,324 | -1.18% | 12.7만 |
|---|
| 2026.04.20 | ₩165,901 | ₩165,941 | ₩164,618 | ₩165,767 | -0.08% | 9.2만 |
|---|
| 2026.04.17 | ₩165,113 | ₩166,729 | ₩164,739 | ₩166,195 | +0.66% | 25.4만 |
|---|
| 2026.04.16 | ₩162,841 | ₩163,737 | ₩162,156 | ₩163,443 | +0.37% | 17.2만 |
|---|
| 2026.04.15 | ₩162,441 | ₩162,574 | ₩160,944 | ₩162,481 | +0.02% | 13.4만 |
|---|
| 2026.04.14 | ₩162,561 | ₩163,403 | ₩161,519 | ₩163,403 | +0.52% | 31.3만 |
|---|
| 2026.04.13 | ₩158,272 | ₩161,078 | ₩158,165 | ₩161,011 | +1.73% | 18.4만 |
|---|
| 2026.04.10 | ₩159,020 | ₩159,595 | ₩158,279 | ₩158,860 | -0.10% | 28.7만 |
|---|
| 2026.04.09 | ₩156,482 | ₩158,392 | ₩156,341 | ₩157,951 | +0.94% | 14.2만 |
|---|
| 2026.04.08 | ₩156,896 | ₩157,748 | ₩155,306 | ₩157,110 | +0.14% | 25만 |
|---|
| 2026.04.07 | ₩147,851 | ₩149,614 | ₩146,247 | ₩149,441 | +1.08% | 13.6만 |
|---|
| 2026.04.06 | ₩148,479 | ₩149,066 | ₩147,523 | ₩148,626 | +0.10% | 18.2만 |
|---|
| 2026.04.02 | ₩143,615 | ₩148,799 | ₩143,484 | ₩147,677 | +2.83% | 23.8만 |
|---|
| 2026.04.01 | ₩146,461 | ₩149,547 | ₩146,461 | ₩148,118 | +1.13% | 17.4만 |
|---|
| 2026.03.31 | ₩139,861 | ₩145,112 | ₩139,861 | ₩145,045 | +3.71% | 26.3만 |
|---|
| 2026.03.30 | ₩143,134 | ₩143,201 | ₩137,483 | ₩138,097 | -3.52% | 21만 |
|---|
| 2026.03.27 | ₩142,787 | ₩143,575 | ₩140,997 | ₩141,384 | -0.98% | 17만 |
|---|
| 2026.03.26 | ₩147,623 | ₩147,623 | ₩143,575 | ₩143,589 | -2.73% | 34만 |
|---|
| 2026.03.25 | ₩150,276 | ₩151,030 | ₩149,173 | ₩149,801 | -0.32% | 17.4만 |
|---|
| 2026.03.24 | ₩145,579 | ₩149,601 | ₩145,566 | ₩148,211 | +1.81% | 27.1만 |
|---|
| 2026.03.23 | ₩147,236 | ₩149,998 | ₩146,568 | ₩147,704 | +0.32% | 180.9만 |
|---|
| 2026.03.20 | ₩148,879 | ₩149,000 | ₩143,201 | ₩144,337 | -3.05% | 17만 |
|---|
| 2026.03.19 | ₩146,207 | ₩150,109 | ₩145,138 | ₩149,307 | +2.12% | 19.5만 |
|---|
| 2026.03.18 | ₩149,855 | ₩151,044 | ₩149,000 | ₩149,026 | -0.55% | 23.1만 |
|---|
| 2026.03.17 | ₩149,975 | ₩150,309 | ₩148,946 | ₩149,948 | -0.02% | 10만 |
|---|
| 2026.03.16 | ₩148,919 | ₩150,369 | ₩148,752 | ₩149,641 | +0.48% | 41.8만 |
|---|
| 2026.03.13 | ₩148,332 | ₩149,387 | ₩145,826 | ₩146,167 | -1.46% | 14.5만 |
|---|
| 2026.03.12 | ₩149,748 | ₩149,748 | ₩146,791 | ₩147,303 | -1.63% | 22만 |
|---|
| 2026.03.11 | ₩151,057 | ₩151,904 | ₩150,496 | ₩151,351 | +0.19% | 14만 |
|---|
| 2026.03.10 | ₩150,563 | ₩153,387 | ₩150,483 | ₩150,910 | +0.23% | 26.4만 |
|---|
| 2026.03.09 | ₩144,016 | ₩150,670 | ₩143,722 | ₩150,670 | +4.62% | 37.9만 |
|---|
| 2026.03.06 | ₩146,955 | ₩148,666 | ₩145,579 | ₩145,887 | -0.73% | 11.3만 |
|---|
| 2026.03.05 | ₩151,672 | ₩152,821 | ₩147,737 | ₩150,215 | -0.96% | 18.7만 |
|---|
| 2026.03.04 | ₩152,634 | ₩155,346 | ₩151,498 | ₩153,836 | +0.79% | 16.6만 |
|---|
| 2026.03.03 | ₩150,483 | ₩152,126 | ₩147,690 | ₩151,405 | +0.61% | 19.3만 |
|---|
| 2026.03.02 | ₩153,863 | ₩157,577 | ₩153,756 | ₩157,323 | +2.25% | 31.4만 |
|---|
| 2026.02.27 | ₩155,226 | ₩156,800 | ₩155,052 | ₩156,642 | +0.91% | 10.5만 |
|---|
| 2026.02.26 | ₩159,194 | ₩159,194 | ₩154,397 | ₩157,056 | -1.34% | 20.5만 |
|---|
| 2026.02.25 | ₩158,339 | ₩159,167 | ₩158,098 | ₩158,780 | +0.28% | 11.6만 |
|---|
| 2026.02.24 | ₩155,065 | ₩156,896 | ₩153,850 | ₩156,522 | +0.94% | 14만 |
|---|
| 2026.02.23 | ₩155,025 | ₩155,426 | ₩153,359 | ₩154,224 | -0.52% | 7.2만 |
|---|
| 2026.02.20 | ₩153,676 | ₩156,522 | ₩153,576 | ₩155,653 | +1.29% | 20.2만 |
|---|
| 2026.02.19 | ₩153,141 | ₩154,544 | ₩152,193 | ₩154,504 | +0.89% | 32만 |
|---|
| 2026.02.18 | ₩153,168 | ₩155,015 | ₩152,447 | ₩154,023 | +0.56% | 13.2만 |
|---|
| 2026.02.17 | ₩151,311 | ₩153,268 | ₩149,668 | ₩152,674 | +0.90% | 18.9만 |
|---|
| 2026.02.13 | ₩151,725 | ₩153,890 | ₩150,028 | ₩152,968 | +0.82% | 39.5만 |
|---|
| 2026.02.12 | ₩154,758 | ₩155,520 | ₩150,710 | ₩151,284 | -2.24% | 24.2만 |
|---|
| 2026.02.11 | ₩154,397 | ₩154,745 | ₩151,097 | ₩154,077 | -0.21% | 26.8만 |
|---|
| 2026.02.10 | ₩153,275 | ₩153,355 | ₩151,350 | ₩151,658 | -1.05% | 17.4만 |
|---|
| 2026.02.09 | ₩149,681 | ₩153,234 | ₩149,507 | ₩152,460 | +1.86% | 16.7만 |
|---|
| 2026.02.06 | ₩146,755 | ₩150,079 | ₩146,555 | ₩149,908 | +2.15% | 13.6만 |
|---|
| 2026.02.05 | ₩143,989 | ₩146,461 | ₩142,934 | ₩144,056 | +0.05% | 27.1만 |
|---|
| 2026.02.04 | ₩151,124 | ₩151,124 | ₩143,695 | ₩145,913 | -3.45% | 44.3만 |
|---|
| 2026.02.03 | ₩152,754 | ₩153,342 | ₩148,365 | ₩150,937 | -1.19% | 18.3만 |
|---|
| 2026.02.02 | ₩149,187 | ₩151,805 | ₩149,187 | ₩151,057 | +1.25% | 13.6만 |
|---|
| 2026.01.30 | ₩153,609 | ₩154,865 | ₩149,908 | ₩150,643 | -1.93% | 16.1만 |
|---|
| 2026.01.29 | ₩156,281 | ₩156,281 | ₩150,905 | ₩154,250 | -1.30% | 11.7만 |
|---|
| 2026.01.28 | ₩155,774 | ₩156,295 | ₩154,865 | ₩155,921 | +0.09% | 16.9만 |
|---|
| 2026.01.27 | ₩153,248 | ₩155,039 | ₩153,248 | ₩154,892 | +1.07% | 6.5만 |
|---|
| 2026.01.26 | ₩151,645 | ₩152,420 | ₩150,950 | ₩151,712 | +0.04% | 5.7만 |
|---|
| 2026.01.23 | ₩151,832 | ₩152,126 | ₩150,803 | ₩151,705 | -0.08% | 8.8만 |
|---|
| 2026.01.22 | ₩153,609 | ₩153,609 | ₩151,338 | ₩152,273 | -0.87% | 10.5만 |
|---|
| 2026.01.21 | ₩150,737 | ₩152,514 | ₩149,294 | ₩151,672 | +0.62% | 14.9만 |
|---|
| 2026.01.20 | ₩149,000 | ₩151,057 | ₩148,866 | ₩149,280 | +0.19% | 9만 |
|---|
| 2026.01.16 | ₩152,527 | ₩152,848 | ₩151,431 | ₩152,033 | -0.32% | 5.3만 |
|---|
| 2026.01.15 | ₩151,471 | ₩152,280 | ₩150,897 | ₩151,204 | -0.18% | 10.1만 |
|---|
| 2026.01.14 | ₩150,336 | ₩150,336 | ₩148,432 | ₩149,721 | -0.41% | 11.8만 |
|---|
| 2026.01.13 | ₩150,857 | ₩151,191 | ₩149,815 | ₩150,723 | -0.09% | 32.8만 |
|---|
| 2026.01.12 | ₩148,505 | ₩150,603 | ₩148,505 | ₩150,322 | +1.22% | 6.8만 |
|---|
| 2026.01.09 | ₩147,784 | ₩149,414 | ₩147,630 | ₩149,387 | +1.08% | 6.9만 |
|---|
| 2026.01.08 | ₩148,512 | ₩148,512 | ₩146,167 | ₩146,568 | -1.31% | 10만 |
|---|
| 2026.01.07 | ₩148,171 | ₩148,799 | ₩147,664 | ₩148,038 | -0.09% | 26.8만 |
|---|
| 2026.01.06 | ₩146,154 | ₩148,826 | ₩145,806 | ₩148,826 | +1.83% | 10.6만 |
|---|
| 2026.01.05 | ₩144,938 | ₩145,773 | ₩144,564 | ₩145,673 | +0.51% | 7.3만 |
|---|
| 2026.01.02 | ₩141,651 | ₩142,934 | ₩141,451 | ₩142,693 | +0.74% | 5.3만 |
|---|
| 2025.12.31 | ₩141,023 | ₩141,090 | ₩139,487 | ₩139,500 | -1.08% | 3.9만 |
|---|
| 2025.12.30 | ₩141,651 | ₩141,671 | ₩140,936 | ₩141,050 | -0.42% | 10.2만 |
|---|
| 2025.12.29 | ₩141,224 | ₩142,012 | ₩140,976 | ₩141,558 | +0.24% | 5.6만 |
|---|
| 2025.12.26 | ₩142,827 | ₩142,827 | ₩141,705 | ₩142,239 | -0.41% | 8.5만 |
|---|
| 2025.12.24 | ₩142,226 | ₩142,493 | ₩141,881 | ₩142,359 | +0.09% | 5.3만 |
|---|
| 2025.12.23 | ₩141,705 | ₩142,146 | ₩141,021 | ₩142,079 | +0.26% | 5만 |
|---|
| 2025.12.22 | ₩141,464 | ₩141,838 | ₩140,997 | ₩141,571 | +0.08% | 7.9만 |
|---|
| 2025.12.19 | ₩138,217 | ₩140,355 | ₩138,217 | ₩140,041 | +1.32% | 6.3만 |
|---|
| 2025.12.18 | ₩137,429 | ₩138,314 | ₩136,861 | ₩137,376 | -0.04% | 8.3만 |
|---|
| 2025.12.17 | ₩138,364 | ₩138,685 | ₩134,851 | ₩134,931 | -2.48% | 12.7만 |
|---|
| 2025.12.16 | ₩138,071 | ₩138,791 | ₩137,110 | ₩138,071 | 0.00% | 10.6만 |
|---|
| 2025.12.15 | ₩140,342 | ₩140,556 | ₩138,712 | ₩138,819 | -1.09% | 12.3만 |
|---|
| 2025.12.12 | ₩143,041 | ₩143,121 | ₩138,779 | ₩139,300 | -2.62% | 21.6만 |
|---|
| 2025.12.11 | ₩142,800 | ₩144,136 | ₩140,997 | ₩144,136 | +0.94% | 24.9만 |
|---|
| 2025.12.10 | ₩141,948 | ₩144,417 | ₩141,571 | ₩143,882 | +1.36% | 18.9만 |
|---|
| 2025.12.09 | ₩141,491 | ₩142,667 | ₩141,437 | ₩142,092 | +0.42% | 5.7만 |
|---|
| 2025.12.08 | ₩142,359 | ₩142,439 | ₩141,284 | ₩141,932 | -0.30% | 7.4만 |
|---|
| 2025.12.05 | ₩141,397 | ₩142,079 | ₩140,930 | ₩141,317 | -0.06% | 10.5만 |
|---|
| 2025.12.04 | ₩140,182 | ₩141,037 | ₩139,500 | ₩140,876 | +0.50% | 9.9만 |
|---|
| 2025.12.03 | ₩138,458 | ₩140,075 | ₩137,683 | ₩139,981 | +1.10% | 10.4만 |
|---|
| 2025.12.02 | ₩139,139 | ₩140,141 | ₩138,271 | ₩139,059 | -0.06% | 11.1만 |
|---|
| 2025.12.01 | ₩137,590 | ₩138,672 | ₩137,155 | ₩137,710 | +0.09% | 10.3만 |
|---|
| 2025.11.28 | ₩138,485 | ₩139,220 | ₩138,244 | ₩139,214 | +0.53% | 2.1만 |
|---|
| 2025.11.26 | ₩137,175 | ₩138,551 | ₩136,895 | ₩138,004 | +0.60% | 17.2만 |
|---|
| 2025.11.25 | ₩134,316 | ₩136,467 | ₩133,127 | ₩136,334 | +1.50% | 21.2만 |
|---|
| 2025.11.24 | ₩131,925 | ₩135,111 | ₩131,844 | ₩135,038 | +2.36% | 36.3만 |
|---|
| 2025.11.21 | ₩130,508 | ₩132,192 | ₩127,636 | ₩131,043 | +0.41% | 68.2만 |
|---|
| 2025.11.20 | ₩138,351 | ₩138,551 | ₩130,188 | ₩130,415 | -5.74% | 50.1만 |
|---|
| 2025.11.19 | ₩133,822 | ₩136,227 | ₩133,728 | ₩135,038 | +0.91% | 10.4만 |
|---|
| 2025.11.18 | ₩134,049 | ₩134,964 | ₩132,499 | ₩133,902 | -0.11% | 34.5만 |
|---|
| 2025.11.17 | ₩136,454 | ₩138,111 | ₩134,744 | ₩135,879 | -0.42% | 21.5만 |
|---|
| 2025.11.14 | ₩133,835 | ₩138,618 | ₩133,688 | ₩137,122 | +2.46% | 14.7만 |
|---|
| 2025.11.13 | ₩141,103 | ₩141,103 | ₩136,360 | ₩136,975 | -2.93% | 14.1만 |
|---|
| 2025.11.12 | ₩143,214 | ₩143,241 | ₩141,765 | ₩142,239 | -0.68% | 8.7만 |
|---|
| 2025.11.11 | ₩143,121 | ₩143,121 | ₩141,526 | ₩142,252 | -0.61% | 7.1만 |
|---|
| 2025.11.10 | ₩143,254 | ₩144,496 | ₩142,493 | ₩144,150 | +0.62% | 14.2만 |
|---|
| 2025.11.07 | ₩138,712 | ₩140,469 | ₩136,359 | ₩140,395 | +1.21% | 16.1만 |
|---|
| 2025.11.06 | ₩143,535 | ₩143,909 | ₩140,168 | ₩140,756 | -1.94% | 19.3만 |
|---|
| 2025.11.05 | ₩141,745 | ₩144,537 | ₩141,718 | ₩143,709 | +1.39% | 9.6만 |
|---|
| 2025.11.04 | ₩142,880 | ₩144,818 | ₩141,992 | ₩142,105 | -0.54% | 11.5만 |
|---|
| 2025.11.03 | ₩147,904 | ₩147,904 | ₩145,953 | ₩146,889 | -0.69% | 9.2만 |
|---|
| 2025.10.31 | ₩147,343 | ₩147,517 | ₩145,134 | ₩146,341 | -0.68% | 9.9만 |
|---|
| 2025.10.30 | ₩146,555 | ₩147,463 | ₩145,178 | ₩145,178 | -0.94% | 6.4만 |
|---|
| 2025.10.29 | ₩147,316 | ₩148,826 | ₩146,783 | ₩148,225 | +0.62% | 19.5만 |
|---|
| 2025.10.28 | ₩145,406 | ₩146,100 | ₩144,764 | ₩145,753 | +0.24% | 8.2만 |
|---|
| 2025.10.27 | ₩144,657 | ₩144,938 | ₩144,150 | ₩144,684 | +0.02% | 3.8만 |
|---|
| 2025.10.24 | ₩142,660 | ₩143,038 | ₩142,319 | ₩142,613 | -0.03% | 7.5만 |
|---|
| 2025.10.23 | ₩137,656 | ₩140,769 | ₩137,656 | ₩140,208 | +1.85% | 12.3만 |
|---|
| 2025.10.22 | ₩139,741 | ₩139,741 | ₩135,545 | ₩137,296 | -1.75% | 12.6만 |
|---|
| 2025.10.21 | ₩140,128 | ₩140,222 | ₩138,832 | ₩139,647 | -0.34% | 10.8만 |
|---|
| 2025.10.20 | ₩140,395 | ₩141,142 | ₩140,395 | ₩140,663 | +0.19% | 3.7만 |
|---|
| 2025.10.17 | ₩138,618 | ₩139,580 | ₩137,416 | ₩138,899 | +0.20% | 5.5만 |
|---|
| 2025.10.16 | ₩141,504 | ₩142,099 | ₩139,286 | ₩139,807 | -1.20% | 8.7만 |
|---|
| 2025.10.15 | ₩140,395 | ₩140,956 | ₩138,137 | ₩139,767 | -0.45% | 74만 |
|---|
| 2025.10.14 | ₩136,855 | ₩139,420 | ₩135,452 | ₩138,030 | +0.86% | 8.2만 |
|---|
| 2025.10.13 | ₩138,605 | ₩139,767 | ₩138,164 | ₩139,540 | +0.67% | 5.9만 |
|---|
| 2025.10.10 | ₩140,769 | ₩141,090 | ₩134,864 | ₩134,877 | -4.19% | 19.6만 |
|---|