시장 데이터를 불러오는 중
전체 종목
AB US High Dividend ETF 과거 주가
AB US High Dividend ETF · HIDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AB US High Dividend ETF · HIDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩120,694 | ₩120,904 | ₩120,694 | ₩120,752 | +0.05% | 700 |
| 2026.10.08 | ₩120,547 | ₩120,592 | ₩120,171 | ₩120,592 | +0.04% | 5.5천 |
| 2026.10.07 | ₩120,339 | ₩120,761 | ₩120,198 | ₩120,743 | +0.34% | 4만 |
| 2026.10.06 | ₩121,164 | ₩121,298 | ₩120,889 | ₩120,920 | -0.20% | 3.2만 |
| 2026.10.05 | ₩120,111 | ₩120,587 | ₩119,984 | ₩120,224 | +0.09% | 2.6만 |
| 2026.10.02 | ₩119,930 | ₩120,158 | ₩119,930 | ₩119,952 | +0.02% | 900 |
| 2026.10.01 | ₩119,286 | ₩119,447 | ₩118,710 | ₩119,222 | -0.05% | 6천 |
| 2026.09.30 | ₩120,064 | ₩120,064 | ₩119,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,219 |
| -0.70% |
| 1.8천 |
| 2026.09.29 | ₩119,555 | ₩119,675 | ₩119,434 | ₩119,608 | +0.04% | 5.9천 |
|---|
| 2026.09.28 | ₩120,265 | ₩120,440 | ₩119,863 | ₩119,867 | -0.33% | 4.5천 |
|---|
| 2026.09.25 | ₩120,332 | ₩120,822 | ₩120,332 | ₩120,822 | +0.41% | 2.2천 |
|---|
| 2026.09.24 | ₩119,957 | ₩120,198 | ₩119,541 | ₩120,118 | +0.13% | 4.4천 |
|---|
| 2026.09.23 | ₩121,003 | ₩121,056 | ₩120,556 | ₩120,556 | -0.37% | 2.8천 |
|---|
| 2026.09.22 | ₩121,553 | ₩122,049 | ₩121,553 | ₩121,962 | +0.34% | 2.6천 |
|---|
| 2026.09.21 | ₩121,486 | ₩122,135 | ₩121,459 | ₩122,035 | +0.45% | 1.8천 |
|---|
| 2026.09.18 | ₩120,936 | ₩120,949 | ₩120,440 | ₩120,949 | +0.01% | 3.6천 |
|---|
| 2026.09.17 | ₩121,849 | ₩121,869 | ₩121,794 | ₩121,794 | -0.05% | 800 |
|---|
| 2026.09.16 | ₩121,813 | ₩121,813 | ₩120,564 | ₩120,564 | -1.02% | 900 |
|---|
| 2026.09.15 | ₩121,539 | ₩121,543 | ₩121,486 | ₩121,543 | +0.00% | 2천 |
|---|
| 2026.09.14 | ₩122,263 | ₩122,411 | ₩121,941 | ₩122,147 | -0.10% | 9.2천 |
|---|
| 2026.09.11 | ₩123,423 | ₩123,423 | ₩122,934 | ₩122,974 | -0.36% | 8.2천 |
|---|
| 2026.09.10 | ₩122,022 | ₩122,464 | ₩122,022 | ₩122,105 | +0.07% | 1.3만 |
|---|
| 2026.09.09 | ₩123,390 | ₩123,390 | ₩122,918 | ₩122,918 | -0.38% | 2.2천 |
|---|
| 2026.09.08 | ₩124,342 | ₩124,355 | ₩123,819 | ₩123,819 | -0.42% | 3.8천 |
|---|
| 2026.09.04 | ₩125,106 | ₩125,106 | ₩124,831 | ₩124,942 | -0.13% | 4.6천 |
|---|
| 2026.09.03 | ₩124,898 | ₩125,133 | ₩124,898 | ₩125,082 | +0.15% | 3.1천 |
|---|
| 2026.09.02 | ₩123,430 | ₩124,064 | ₩123,430 | ₩124,064 | +0.51% | 4.4만 |
|---|
| 2026.09.01 | ₩123,282 | ₩123,843 | ₩122,947 | ₩123,064 | -0.18% | 6.1천 |
|---|
| 2026.08.31 | ₩123,819 | ₩123,935 | ₩123,685 | ₩123,935 | +0.09% | 2.5만 |
|---|
| 2026.08.28 | ₩125,200 | ₩125,200 | ₩124,436 | ₩124,521 | -0.54% | 4.8만 |
|---|
| 2026.08.27 | ₩123,953 | ₩124,899 | ₩123,953 | ₩124,773 | +0.66% | 7.3천 |
|---|
| 2026.08.26 | ₩123,886 | ₩124,214 | ₩123,886 | ₩124,123 | +0.19% | 2.3천 |
|---|
| 2026.08.25 | ₩123,939 | ₩124,234 | ₩123,913 | ₩124,230 | +0.23% | 3.1천 |
|---|
| 2026.08.24 | ₩124,033 | ₩124,033 | ₩123,878 | ₩123,878 | -0.13% | 1.3천 |
|---|
| 2026.08.21 | ₩124,415 | ₩124,434 | ₩124,261 | ₩124,279 | -0.11% | 2천 |
|---|
| 2026.08.20 | ₩124,194 | ₩124,275 | ₩123,769 | ₩123,769 | -0.34% | 2.9천 |
|---|
| 2026.08.19 | ₩125,026 | ₩125,026 | ₩124,535 | ₩124,535 | -0.39% | 2천 |
|---|
| 2026.08.18 | ₩123,966 | ₩124,201 | ₩123,966 | ₩124,037 | +0.06% | 5.8천 |
|---|
| 2026.08.17 | ₩125,026 | ₩125,026 | ₩124,482 | ₩124,482 | -0.43% | 1.8천 |
|---|
| 2026.08.14 | ₩125,361 | ₩125,414 | ₩125,026 | ₩125,098 | -0.21% | 9.5천 |
|---|
| 2026.08.13 | ₩124,690 | ₩125,267 | ₩124,690 | ₩125,267 | +0.46% | 1.3천 |
|---|
| 2026.08.12 | ₩124,006 | ₩124,221 | ₩123,939 | ₩124,077 | +0.06% | 6.7천 |
|---|
| 2026.08.11 | ₩124,073 | ₩124,073 | ₩123,551 | ₩123,618 | -0.37% | 5천 |
|---|
| 2026.08.10 | ₩124,932 | ₩124,932 | ₩123,832 | ₩123,847 | -0.87% | 2.9천 |
|---|
| 2026.08.07 | ₩123,832 | ₩124,368 | ₩123,832 | ₩124,368 | +0.43% | 9.3천 |
|---|
| 2026.08.06 | ₩123,618 | ₩123,765 | ₩123,261 | ₩123,261 | -0.29% | 4.3천 |
|---|
| 2026.08.05 | ₩124,663 | ₩124,663 | ₩123,457 | ₩123,529 | -0.91% | 900 |
|---|
| 2026.08.04 | ₩122,652 | ₩124,020 | ₩122,652 | ₩123,921 | +1.03% | 2.2천 |
|---|
| 2026.08.03 | ₩121,705 | ₩122,022 | ₩121,687 | ₩121,936 | +0.19% | 7.4천 |
|---|
| 2026.07.31 | ₩119,635 | ₩120,627 | ₩119,635 | ₩120,627 | +0.83% | 2.7천 |
|---|
| 2026.07.30 | ₩119,394 | ₩120,346 | ₩119,179 | ₩120,252 | +0.72% | 8.1천 |
|---|
| 2026.07.29 | ₩119,890 | ₩120,145 | ₩118,938 | ₩118,938 | -0.79% | 4.5천 |
|---|
| 2026.07.28 | ₩120,064 | ₩120,552 | ₩120,064 | ₩120,552 | +0.41% | 4.2천 |
|---|
| 2026.07.27 | ₩119,662 | ₩119,838 | ₩119,662 | ₩119,838 | +0.15% | 4.5천 |
|---|
| 2026.07.24 | ₩119,595 | ₩120,359 | ₩119,514 | ₩119,754 | +0.13% | 2.4만 |
|---|
| 2026.07.23 | ₩119,675 | ₩119,675 | ₩119,206 | ₩119,336 | -0.28% | 2.8천 |
|---|
| 2026.07.22 | ₩121,392 | ₩121,392 | ₩121,164 | ₩121,164 | -0.19% | 2.8천 |
|---|
| 2026.07.21 | ₩120,922 | ₩121,091 | ₩120,882 | ₩121,091 | +0.14% | 3.4천 |
|---|
| 2026.07.20 | ₩120,024 | ₩120,265 | ₩119,725 | ₩119,725 | -0.25% | 2.7천 |
|---|
| 2026.07.17 | ₩119,984 | ₩120,520 | ₩119,984 | ₩120,241 | +0.21% | 6.4천 |
|---|
| 2026.07.16 | ₩121,217 | ₩121,365 | ₩120,668 | ₩120,934 | -0.23% | 6.8천 |
|---|
| 2026.07.15 | ₩120,681 | ₩120,937 | ₩120,480 | ₩120,937 | +0.21% | 1.2만 |
|---|
| 2026.07.14 | ₩119,568 | ₩120,056 | ₩119,474 | ₩120,056 | +0.41% | 1.5만 |
|---|
| 2026.07.13 | ₩119,689 | ₩119,769 | ₩119,093 | ₩119,286 | -0.34% | 6.2천 |
|---|
| 2026.07.10 | ₩119,059 | ₩119,808 | ₩119,059 | ₩119,808 | +0.63% | 1.9천 |
|---|
| 2026.07.09 | ₩118,817 | ₩119,286 | ₩118,817 | ₩118,967 | +0.13% | 1.5천 |
|---|
| 2026.07.08 | ₩117,852 | ₩118,108 | ₩117,852 | ₩118,108 | +0.22% | 3.1천 |
|---|
| 2026.07.07 | ₩118,589 | ₩118,636 | ₩118,200 | ₩118,363 | -0.19% | 2.3만 |
|---|
| 2026.07.06 | ₩118,321 | ₩118,696 | ₩118,254 | ₩118,435 | +0.10% | 7.1천 |
|---|
| 2026.07.02 | ₩118,710 | ₩118,710 | ₩117,396 | ₩118,069 | -0.54% | 4.2만 |
|---|
| 2026.07.01 | ₩117,570 | ₩118,690 | ₩117,570 | ₩118,271 | +0.60% | 1천 |
|---|
| 2026.06.30 | ₩118,616 | ₩118,788 | ₩118,616 | ₩118,788 | +0.14% | 1.1천 |
|---|
| 2026.06.29 | ₩117,744 | ₩118,219 | ₩116,766 | ₩118,219 | +0.40% | 2.7천 |
|---|
| 2026.06.26 | ₩116,122 | ₩117,423 | ₩116,122 | ₩117,061 | +0.81% | 5.2천 |
|---|
| 2026.06.25 | ₩116,323 | ₩116,658 | ₩116,323 | ₩116,598 | +0.24% | 7.4천 |
|---|
| 2026.06.24 | ₩116,940 | ₩117,141 | ₩115,948 | ₩116,201 | -0.63% | 3.7천 |
|---|
| 2026.06.23 | ₩116,551 | ₩116,772 | ₩116,350 | ₩116,413 | -0.12% | 1만 |
|---|
| 2026.06.22 | ₩119,045 | ₩119,045 | ₩117,597 | ₩117,629 | -1.19% | 7.2천 |
|---|
| 2026.06.18 | ₩118,877 | ₩119,091 | ₩118,877 | ₩119,091 | +0.18% | 700 |
|---|
| 2026.06.17 | ₩119,695 | ₩119,702 | ₩117,577 | ₩117,577 | -1.77% | 6.3천 |
|---|
| 2026.06.16 | ₩120,225 | ₩120,225 | ₩119,447 | ₩119,469 | -0.63% | 2.1천 |
|---|
| 2026.06.15 | ₩120,574 | ₩120,681 | ₩120,159 | ₩120,159 | -0.34% | 4.3천 |
|---|
| 2026.06.12 | ₩118,884 | ₩119,179 | ₩118,884 | ₩119,079 | +0.16% | 4.7천 |
|---|
| 2026.06.11 | ₩116,430 | ₩118,455 | ₩116,430 | ₩118,455 | +1.74% | 6.1만 |
|---|
| 2026.06.10 | ₩117,221 | ₩117,409 | ₩116,524 | ₩116,524 | -0.59% | 6천 |
|---|
| 2026.06.09 | ₩117,409 | ₩117,720 | ₩116,631 | ₩117,720 | +0.26% | 3.2천 |
|---|
| 2026.06.08 | ₩118,428 | ₩118,428 | ₩117,845 | ₩117,845 | -0.49% | 3.1천 |
|---|
| 2026.06.05 | ₩118,388 | ₩118,401 | ₩117,449 | ₩117,625 | -0.64% | 5.5만 |
|---|
| 2026.06.04 | ₩119,823 | ₩119,840 | ₩119,728 | ₩119,728 | -0.08% | 10.8만 |
|---|
| 2026.06.03 | ₩119,695 | ₩119,716 | ₩119,300 | ₩119,300 | -0.33% | 6.2천 |
|---|
| 2026.06.02 | ₩120,198 | ₩120,547 | ₩120,145 | ₩120,445 | +0.21% | 18.6만 |
|---|
| 2026.06.01 | ₩120,292 | ₩120,493 | ₩120,165 | ₩120,312 | +0.02% | 1.7천 |
|---|
| 2026.05.29 | ₩120,379 | ₩120,413 | ₩120,252 | ₩120,265 | -0.09% | 2.5천 |
|---|
| 2026.05.28 | ₩120,185 | ₩120,225 | ₩119,635 | ₩120,186 | +0.00% | 3.3천 |
|---|
| 2026.05.27 | ₩119,622 | ₩119,622 | ₩119,451 | ₩119,451 | -0.14% | 6.8천 |
|---|
| 2026.05.26 | ₩119,219 | ₩119,219 | ₩118,991 | ₩119,109 | -0.09% | 7.3천 |
|---|
| 2026.05.22 | ₩118,482 | ₩118,696 | ₩118,482 | ₩118,507 | +0.02% | 1.4만 |
|---|
| 2026.05.21 | ₩117,047 | ₩117,750 | ₩117,047 | ₩117,750 | +0.60% | 1.3만 |
|---|
| 2026.05.20 | ₩116,323 | ₩117,356 | ₩116,323 | ₩117,356 | +0.89% | 2.4천 |
|---|
| 2026.05.19 | ₩116,685 | ₩116,685 | ₩116,158 | ₩116,158 | -0.45% | 2.7천 |
|---|
| 2026.05.18 | ₩116,605 | ₩116,819 | ₩116,484 | ₩116,513 | -0.08% | 6.6천 |
|---|
| 2026.05.15 | ₩116,484 | ₩117,087 | ₩116,484 | ₩116,556 | +0.06% | 7.1천 |
|---|
| 2026.05.14 | ₩118,133 | ₩118,133 | ₩117,999 | ₩118,003 | -0.11% | 800 |
|---|
| 2026.05.13 | ₩116,538 | ₩117,463 | ₩116,538 | ₩117,285 | +0.64% | 4천 |
|---|
| 2026.05.12 | ₩116,404 | ₩116,732 | ₩116,027 | ₩116,732 | +0.28% | 4.9천 |
|---|
| 2026.05.11 | ₩117,235 | ₩117,235 | ₩116,819 | ₩116,823 | -0.35% | 2.4천 |
|---|
| 2026.05.08 | ₩117,128 | ₩117,128 | ₩116,685 | ₩117,094 | -0.03% | 1천 |
|---|
| 2026.05.07 | ₩117,262 | ₩117,262 | ₩116,143 | ₩116,143 | -0.95% | 1.5만 |
|---|
| 2026.05.06 | ₩115,559 | ₩116,640 | ₩115,559 | ₩116,640 | +0.94% | 2.4천 |
|---|
| 2026.05.05 | ₩114,406 | ₩115,143 | ₩114,406 | ₩114,918 | +0.45% | 3.2천 |
|---|
| 2026.05.04 | ₩113,775 | ₩113,842 | ₩113,762 | ₩113,793 | +0.02% | 2.6천 |
|---|
| 2026.05.01 | ₩115,022 | ₩115,022 | ₩114,666 | ₩114,666 | -0.31% | 600 |
|---|
| 2026.04.30 | ₩113,252 | ₩114,428 | ₩113,252 | ₩114,428 | +1.04% | 1.1천 |
|---|
| 2026.04.29 | ₩112,703 | ₩112,837 | ₩112,703 | ₩112,834 | +0.12% | 1.1천 |
|---|
| 2026.04.28 | ₩113,842 | ₩113,842 | ₩113,159 | ₩113,492 | -0.31% | 4.3천 |
|---|
| 2026.04.27 | ₩113,876 | ₩114,137 | ₩113,876 | ₩114,123 | +0.22% | 1.3천 |
|---|
| 2026.04.24 | ₩113,065 | ₩113,842 | ₩113,065 | ₩113,785 | +0.64% | 3.5천 |
|---|
| 2026.04.23 | ₩113,749 | ₩113,749 | ₩112,904 | ₩113,133 | -0.54% | 2.4천 |
|---|
| 2026.04.22 | ₩113,333 | ₩113,604 | ₩113,333 | ₩113,604 | +0.24% | 2.1만 |
|---|
| 2026.04.21 | ₩113,829 | ₩114,030 | ₩112,775 | ₩112,775 | -0.93% | 1.3만 |
|---|
| 2026.04.20 | ₩113,661 | ₩113,816 | ₩113,639 | ₩113,809 | +0.13% | 1.1만 |
|---|
| 2026.04.17 | ₩113,588 | ₩114,365 | ₩113,588 | ₩114,026 | +0.39% | 6.2천 |
|---|
| 2026.04.16 | ₩112,166 | ₩112,308 | ₩112,166 | ₩112,308 | +0.13% | 1.5천 |
|---|
| 2026.04.15 | ₩111,858 | ₩112,051 | ₩111,858 | ₩112,051 | +0.17% | 2.3천 |
|---|
| 2026.04.14 | ₩110,544 | ₩111,115 | ₩110,544 | ₩111,115 | +0.52% | 1.9천 |
|---|
| 2026.04.13 | ₩108,465 | ₩109,720 | ₩108,465 | ₩109,720 | +1.16% | 7.3천 |
|---|
| 2026.04.10 | ₩109,632 | ₩109,632 | ₩109,096 | ₩109,096 | -0.49% | 18.4만 |
|---|
| 2026.04.09 | ₩108,136 | ₩109,270 | ₩108,136 | ₩109,226 | +1.01% | 1.1천 |
|---|
| 2026.04.08 | ₩108,097 | ₩108,233 | ₩107,956 | ₩108,233 | +0.13% | 1천 |
|---|
| 2026.04.07 | ₩104,818 | ₩105,522 | ₩104,818 | ₩105,522 | +0.67% | 2.9천 |
|---|
| 2026.04.06 | ₩104,939 | ₩105,650 | ₩104,939 | ₩105,628 | +0.66% | 5.8천 |
|---|
| 2026.04.02 | ₩105,080 | ₩105,249 | ₩104,912 | ₩105,249 | +0.16% | 800 |
|---|
| 2026.04.01 | ₩104,952 | ₩105,368 | ₩104,901 | ₩105,017 | +0.06% | 2.2천 |
|---|
| 2026.03.31 | ₩102,753 | ₩104,148 | ₩102,753 | ₩104,148 | +1.36% | 4.4천 |
|---|
| 2026.03.30 | ₩102,539 | ₩102,539 | ₩100,985 | ₩101,339 | -1.17% | 1.4천 |
|---|
| 2026.03.27 | ₩102,391 | ₩102,391 | ₩101,553 | ₩101,553 | -0.82% | 1.6천 |
|---|
| 2026.03.26 | ₩104,510 | ₩104,510 | ₩103,080 | ₩103,080 | -1.37% | 4.5천 |
|---|
| 2026.03.25 | ₩104,751 | ₩104,845 | ₩104,625 | ₩104,625 | -0.12% | 3.6천 |
|---|
| 2026.03.24 | ₩103,564 | ₩104,671 | ₩103,564 | ₩104,008 | +0.43% | 6.8천 |
|---|
| 2026.03.23 | ₩104,872 | ₩104,972 | ₩104,160 | ₩104,160 | -0.68% | 9.4천 |
|---|
| 2026.03.20 | ₩103,618 | ₩103,732 | ₩102,856 | ₩102,856 | -0.74% | 4.1천 |
|---|
| 2026.03.19 | ₩105,287 | ₩105,770 | ₩104,966 | ₩105,405 | +0.11% | 1.1만 |
|---|
| 2026.03.18 | ₩106,602 | ₩106,602 | ₩105,777 | ₩105,777 | -0.77% | 4.2천 |
|---|
| 2026.03.17 | ₩107,379 | ₩107,379 | ₩107,102 | ₩107,102 | -0.26% | 3.2천 |
|---|
| 2026.03.16 | ₩106,776 | ₩106,964 | ₩106,703 | ₩106,703 | -0.07% | 2.8천 |
|---|
| 2026.03.13 | ₩107,057 | ₩107,057 | ₩105,856 | ₩105,856 | -1.12% | 1.4만 |
|---|
| 2026.03.12 | ₩107,044 | ₩107,057 | ₩106,557 | ₩106,557 | -0.45% | 1.1만 |
|---|
| 2026.03.11 | ₩108,264 | ₩108,264 | ₩107,761 | ₩108,110 | -0.14% | 4.7천 |
|---|
| 2026.03.10 | ₩108,170 | ₩109,042 | ₩108,115 | ₩108,115 | -0.05% | 2.5만 |
|---|
| 2026.03.09 | ₩105,931 | ₩108,144 | ₩105,676 | ₩108,144 | +2.09% | 7.1천 |
|---|
| 2026.03.06 | ₩107,044 | ₩107,996 | ₩107,044 | ₩107,570 | +0.49% | 3.3만 |
|---|
| 2026.03.05 | ₩109,257 | ₩109,270 | ₩108,304 | ₩109,080 | -0.16% | 1.5만 |
|---|
| 2026.03.04 | ₩109,283 | ₩110,021 | ₩109,216 | ₩109,797 | +0.47% | 5.1만 |
|---|
| 2026.03.03 | ₩107,902 | ₩109,404 | ₩107,902 | ₩109,165 | +1.17% | 2.1만 |
|---|
| 2026.03.02 | ₩109,887 | ₩110,758 | ₩109,887 | ₩110,465 | +0.53% | 3만 |
|---|
| 2026.02.27 | ₩110,034 | ₩110,490 | ₩110,034 | ₩110,437 | +0.37% | 9.2천 |
|---|
| 2026.02.26 | ₩112,019 | ₩112,019 | ₩110,892 | ₩111,421 | -0.53% | 6.9만 |
|---|
| 2026.02.25 | ₩111,563 | ₩111,912 | ₩111,415 | ₩111,912 | +0.31% | 3.1만 |
|---|
| 2026.02.24 | ₩111,147 | ₩111,308 | ₩111,147 | ₩111,275 | +0.11% | 1.7천 |
|---|
| 2026.02.23 | ₩111,938 | ₩111,938 | ₩110,514 | ₩110,732 | -1.08% | 2.5천 |
|---|
| 2026.02.20 | ₩111,140 | ₩111,721 | ₩111,140 | ₩111,721 | +0.52% | 1천 |
|---|
| 2026.02.19 | ₩110,819 | ₩110,883 | ₩110,819 | ₩110,883 | +0.06% | 600 |
|---|
| 2026.02.18 | ₩111,586 | ₩111,586 | ₩111,187 | ₩111,440 | -0.13% | 800 |
|---|
| 2026.02.17 | ₩110,477 | ₩110,879 | ₩110,477 | ₩110,819 | +0.31% | 1.1천 |
|---|
| 2026.02.13 | ₩111,449 | ₩111,449 | ₩110,664 | ₩110,745 | -0.63% | 1.7천 |
|---|
| 2026.02.12 | ₩112,971 | ₩112,971 | ₩110,778 | ₩110,778 | -1.94% | 800 |
|---|
| 2026.02.11 | ₩112,689 | ₩112,810 | ₩112,662 | ₩112,731 | +0.04% | 3.3천 |
|---|
| 2026.02.10 | ₩112,810 | ₩112,810 | ₩112,559 | ₩112,559 | -0.22% | 2.7천 |
|---|
| 2026.02.09 | ₩112,086 | ₩112,802 | ₩112,086 | ₩112,615 | +0.47% | 4.5천 |
|---|
| 2026.02.06 | ₩111,883 | ₩112,287 | ₩111,820 | ₩112,287 | +0.36% | 2.4천 |
|---|
| 2026.02.05 | ₩110,463 | ₩110,490 | ₩109,873 | ₩110,074 | -0.35% | 1.9천 |
|---|
| 2026.02.04 | ₩111,335 | ₩111,523 | ₩110,691 | ₩111,228 | -0.10% | 5.2천 |
|---|
| 2026.02.03 | ₩111,684 | ₩111,684 | ₩110,195 | ₩110,848 | -0.75% | 2.3천 |
|---|
| 2026.02.02 | ₩110,450 | ₩111,442 | ₩110,450 | ₩111,276 | +0.75% | 1.1천 |
|---|
| 2026.01.30 | ₩110,812 | ₩110,812 | ₩110,705 | ₩110,740 | -0.07% | 1.3천 |
|---|
| 2026.01.29 | ₩110,396 | ₩110,974 | ₩110,343 | ₩110,974 | +0.52% | 3.9천 |
|---|
| 2026.01.28 | ₩111,536 | ₩111,536 | ₩111,161 | ₩111,283 | -0.23% | 7.9만 |
|---|
| 2026.01.27 | ₩111,228 | ₩111,489 | ₩111,228 | ₩111,360 | +0.12% | 1.7천 |
|---|
| 2026.01.26 | ₩110,624 | ₩110,758 | ₩110,591 | ₩110,591 | -0.03% | 1.2천 |
|---|
| 2026.01.23 | ₩110,155 | ₩110,155 | ₩109,914 | ₩110,040 | -0.10% | 1.7천 |
|---|
| 2026.01.22 | ₩110,101 | ₩110,611 | ₩110,101 | ₩110,103 | +0.00% | 3.3천 |
|---|
| 2026.01.21 | ₩109,325 | ₩109,531 | ₩108,827 | ₩109,493 | +0.15% | 2.3천 |
|---|
| 2026.01.20 | ₩108,854 | ₩108,854 | ₩108,164 | ₩108,240 | -0.56% | 1.6천 |
|---|
| 2026.01.16 | ₩110,383 | ₩110,544 | ₩110,155 | ₩110,394 | +0.01% | 5.2천 |
|---|
| 2026.01.15 | ₩109,820 | ₩110,624 | ₩109,820 | ₩110,214 | +0.36% | 2.9천 |
|---|
| 2026.01.14 | ₩109,391 | ₩109,556 | ₩109,391 | ₩109,556 | +0.15% | 4.6천 |
|---|
| 2026.01.13 | ₩110,142 | ₩110,142 | ₩109,793 | ₩109,887 | -0.23% | 19.2만 |
|---|
| 2026.01.12 | ₩110,349 | ₩110,349 | ₩110,260 | ₩110,260 | -0.08% | 300 |
|---|
| 2026.01.09 | ₩110,235 | ₩110,341 | ₩110,235 | ₩110,341 | +0.10% | 800 |
|---|
| 2026.01.08 | ₩109,545 | ₩109,637 | ₩109,545 | ₩109,637 | +0.08% | 1.4만 |
|---|
| 2026.01.07 | ₩109,779 | ₩109,820 | ₩109,350 | ₩109,413 | -0.33% | 10.5만 |
|---|
| 2026.01.06 | ₩109,659 | ₩109,990 | ₩109,659 | ₩109,990 | +0.30% | 7.3만 |
|---|
| 2026.01.05 | ₩109,223 | ₩109,377 | ₩109,149 | ₩109,152 | -0.07% | 1.1천 |
|---|
| 2026.01.02 | ₩109,203 | ₩109,203 | ₩108,425 | ₩108,681 | -0.48% | 600 |
|---|
| 2025.12.31 | ₩108,579 | ₩108,626 | ₩108,160 | ₩108,160 | -0.39% | 800 |
|---|
| 2025.12.30 | ₩108,814 | ₩108,935 | ₩108,720 | ₩108,838 | +0.02% | 2.1만 |
|---|
| 2025.12.29 | ₩108,720 | ₩108,921 | ₩108,720 | ₩108,844 | +0.11% | 600 |
|---|
| 2025.12.26 | ₩109,230 | ₩109,364 | ₩109,230 | ₩109,325 | +0.09% | 1.6천 |
|---|
| 2025.12.24 | ₩109,089 | ₩109,364 | ₩109,089 | ₩109,337 | +0.23% | 1.6천 |
|---|
| 2025.12.23 | ₩108,941 | ₩108,941 | ₩108,896 | ₩108,896 | -0.04% | 600 |
|---|
| 2025.12.22 | ₩108,440 | ₩108,599 | ₩108,425 | ₩108,586 | +0.13% | 2.5천 |
|---|
| 2025.12.19 | ₩107,782 | ₩107,929 | ₩107,782 | ₩107,845 | +0.06% | 600 |
|---|
| 2025.12.18 | ₩108,063 | ₩108,345 | ₩107,725 | ₩107,725 | -0.31% | 8.1천 |
|---|
| 2025.12.17 | ₩107,661 | ₩107,661 | ₩106,788 | ₩106,788 | -0.81% | 2.9천 |
|---|
| 2025.12.16 | ₩107,466 | ₩107,929 | ₩107,232 | ₩107,838 | +0.35% | 1.8천 |
|---|
| 2025.12.15 | ₩108,117 | ₩108,237 | ₩108,117 | ₩108,154 | +0.03% | 1천 |
|---|
| 2025.12.12 | ₩109,082 | ₩109,082 | ₩107,996 | ₩108,109 | -0.89% | 4.2천 |
|---|
| 2025.12.11 | ₩109,022 | ₩109,297 | ₩109,022 | ₩109,297 | +0.25% | 1.2천 |
|---|
| 2025.12.10 | ₩108,318 | ₩109,458 | ₩108,318 | ₩109,391 | +0.99% | 2.7천 |
|---|
| 2025.12.09 | ₩108,626 | ₩108,626 | ₩108,345 | ₩108,345 | -0.26% | 5.4천 |
|---|
| 2025.12.08 | ₩108,102 | ₩108,102 | ₩108,102 | ₩108,102 | 0.00% | 600 |
|---|
| 2025.12.05 | ₩108,573 | ₩108,573 | ₩108,439 | ₩108,452 | -0.11% | 1.3천 |
|---|
| 2025.12.04 | ₩108,130 | ₩108,251 | ₩108,097 | ₩108,097 | -0.03% | 1천 |
|---|
| 2025.12.03 | ₩108,036 | ₩108,304 | ₩108,036 | ₩108,127 | +0.08% | 5.1천 |
|---|
| 2025.12.02 | ₩108,144 | ₩108,144 | ₩107,755 | ₩107,859 | -0.26% | 5.2천 |
|---|
| 2025.12.01 | ₩108,168 | ₩108,168 | ₩107,812 | ₩107,812 | -0.33% | 1천 |
|---|
| 2025.11.28 | ₩108,123 | ₩108,251 | ₩108,123 | ₩108,251 | +0.12% | 400 |
|---|
| 2025.11.26 | ₩108,251 | ₩108,290 | ₩108,023 | ₩108,036 | -0.20% | 5.3천 |
|---|
| 2025.11.25 | ₩105,717 | ₩107,084 | ₩105,717 | ₩107,084 | +1.29% | 2.5천 |
|---|
| 2025.11.24 | ₩105,743 | ₩106,033 | ₩105,743 | ₩106,033 | +0.27% | 800 |
|---|
| 2025.11.21 | ₩104,255 | ₩104,966 | ₩104,255 | ₩104,255 | 0.00% | 900 |
|---|
| 2025.11.20 | ₩106,079 | ₩106,079 | ₩102,887 | ₩102,966 | -2.93% | 2.3천 |
|---|
| 2025.11.19 | ₩104,671 | ₩105,064 | ₩104,215 | ₩104,388 | -0.27% | 4.8천 |
|---|
| 2025.11.18 | ₩104,345 | ₩104,345 | ₩104,345 | ₩104,345 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩105,140 | ₩105,877 | ₩104,695 | ₩104,695 | -0.42% | 1.1천 |
|---|
| 2025.11.14 | ₩106,333 | ₩106,347 | ₩105,945 | ₩105,945 | -0.37% | 5.9천 |
|---|
| 2025.11.13 | ₩106,669 | ₩106,669 | ₩105,935 | ₩105,935 | -0.69% | 2.6천 |
|---|
| 2025.11.12 | ₩107,433 | ₩107,473 | ₩107,330 | ₩107,330 | -0.10% | 5.9천 |
|---|
| 2025.11.11 | ₩107,151 | ₩107,299 | ₩107,151 | ₩107,214 | +0.06% | 1.4천 |
|---|
| 2025.11.10 | ₩105,931 | ₩106,691 | ₩105,931 | ₩106,691 | +0.72% | 1.5천 |
|---|
| 2025.11.07 | ₩105,353 | ₩105,353 | ₩105,353 | ₩105,353 | 0.00% | 600 |
|---|
| 2025.11.06 | ₩105,298 | ₩105,623 | ₩105,218 | ₩105,218 | -0.08% | 1.3천 |
|---|
| 2025.11.05 | ₩106,240 | ₩106,535 | ₩106,131 | ₩106,131 | -0.10% | 800 |
|---|
| 2025.11.04 | ₩106,347 | ₩106,347 | ₩105,608 | ₩105,608 | -0.69% | 1.1천 |
|---|
| 2025.11.03 | ₩106,669 | ₩106,850 | ₩106,669 | ₩106,728 | +0.06% | 1.3천 |
|---|
| 2025.10.31 | ₩106,843 | ₩106,856 | ₩106,307 | ₩106,620 | -0.21% | 2.4천 |
|---|
| 2025.10.30 | ₩107,071 | ₩107,071 | ₩106,265 | ₩106,265 | -0.75% | 1.9천 |
|---|
| 2025.10.29 | ₩108,050 | ₩108,050 | ₩107,352 | ₩107,413 | -0.59% | 6.8천 |
|---|
| 2025.10.28 | ₩107,755 | ₩108,070 | ₩107,527 | ₩107,905 | +0.14% | 3천 |
|---|
| 2025.10.27 | ₩107,205 | ₩107,424 | ₩107,138 | ₩107,424 | +0.20% | 900 |
|---|
| 2025.10.24 | ₩106,521 | ₩106,521 | ₩106,195 | ₩106,195 | -0.31% | 800 |
|---|
| 2025.10.23 | ₩105,489 | ₩105,582 | ₩105,344 | ₩105,344 | -0.14% | 1.3천 |
|---|
| 2025.10.22 | ₩105,495 | ₩105,495 | ₩104,939 | ₩105,157 | -0.32% | 8.3천 |
|---|
| 2025.10.21 | ₩105,475 | ₩105,864 | ₩105,475 | ₩105,690 | +0.20% | 2.1천 |
|---|
| 2025.10.20 | ₩105,690 | ₩105,730 | ₩105,562 | ₩105,690 | 0.00% | 1.5천 |
|---|
| 2025.10.17 | ₩104,215 | ₩104,671 | ₩104,215 | ₩104,671 | +0.44% | 1.1천 |
|---|
| 2025.10.16 | ₩104,984 | ₩104,984 | ₩103,692 | ₩103,993 | -0.94% | 3.4천 |
|---|
| 2025.10.15 | ₩105,430 | ₩105,489 | ₩104,696 | ₩104,696 | -0.70% | 2.2천 |
|---|
| 2025.10.14 | ₩103,908 | ₩104,510 | ₩103,908 | ₩104,503 | +0.57% | 900 |
|---|
| 2025.10.13 | ₩103,531 | ₩104,484 | ₩103,531 | ₩104,484 | +0.92% | 3.3천 |
|---|
| 2025.10.10 | ₩105,609 | ₩105,837 | ₩102,780 | ₩102,780 | -2.68% | 1.6천 |
|---|