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 | ₩120,710 | ₩120,919 | ₩120,710 | ₩120,767 | +0.05% | 700 |
| 2026.10.08 | ₩120,562 | ₩120,608 | ₩120,187 | ₩120,608 | +0.04% | 5.5천 |
| 2026.10.07 | ₩120,354 | ₩120,777 | ₩120,214 | ₩120,758 | +0.34% | 4만 |
| 2026.10.06 | ₩121,179 | ₩121,313 | ₩120,904 | ₩120,935 | -0.20% | 3.2만 |
| 2026.10.05 | ₩120,126 | ₩120,602 | ₩119,999 | ₩120,239 | +0.09% | 2.6만 |
| 2026.10.02 | ₩119,945 | ₩120,173 | ₩119,945 | ₩119,967 | +0.02% | 900 |
| 2026.10.01 | ₩119,302 | ₩119,463 | ₩118,725 | ₩119,237 | -0.05% | 6천 |
| 2026.09.30 | ₩120,079 | ₩120,079 | ₩119,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,235 |
| -0.70% |
| 1.8천 |
| 2026.09.29 | ₩119,570 | ₩119,690 | ₩119,449 | ₩119,623 | +0.04% | 5.9천 |
|---|
| 2026.09.28 | ₩120,281 | ₩120,455 | ₩119,878 | ₩119,882 | -0.33% | 4.5천 |
|---|
| 2026.09.25 | ₩120,348 | ₩120,837 | ₩120,348 | ₩120,837 | +0.41% | 2.2천 |
|---|
| 2026.09.24 | ₩119,972 | ₩120,214 | ₩119,556 | ₩120,133 | +0.13% | 4.4천 |
|---|
| 2026.09.23 | ₩121,018 | ₩121,072 | ₩120,572 | ₩120,572 | -0.37% | 2.8천 |
|---|
| 2026.09.22 | ₩121,568 | ₩122,064 | ₩121,568 | ₩121,977 | +0.34% | 2.6천 |
|---|
| 2026.09.21 | ₩121,501 | ₩122,150 | ₩121,474 | ₩122,051 | +0.45% | 1.8천 |
|---|
| 2026.09.18 | ₩120,951 | ₩120,965 | ₩120,455 | ₩120,965 | +0.01% | 3.6천 |
|---|
| 2026.09.17 | ₩121,864 | ₩121,884 | ₩121,809 | ₩121,809 | -0.05% | 800 |
|---|
| 2026.09.16 | ₩121,828 | ₩121,828 | ₩120,580 | ₩120,580 | -1.02% | 900 |
|---|
| 2026.09.15 | ₩121,555 | ₩121,559 | ₩121,501 | ₩121,559 | +0.00% | 2천 |
|---|
| 2026.09.14 | ₩122,279 | ₩122,426 | ₩121,957 | ₩122,162 | -0.10% | 9.2천 |
|---|
| 2026.09.11 | ₩123,439 | ₩123,439 | ₩122,949 | ₩122,990 | -0.36% | 8.2천 |
|---|
| 2026.09.10 | ₩122,037 | ₩122,480 | ₩122,037 | ₩122,121 | +0.07% | 1.3만 |
|---|
| 2026.09.09 | ₩123,405 | ₩123,405 | ₩122,933 | ₩122,933 | -0.38% | 2.2천 |
|---|
| 2026.09.08 | ₩124,357 | ₩124,371 | ₩123,834 | ₩123,834 | -0.42% | 3.8천 |
|---|
| 2026.09.04 | ₩125,122 | ₩125,122 | ₩124,847 | ₩124,958 | -0.13% | 4.6천 |
|---|
| 2026.09.03 | ₩124,914 | ₩125,149 | ₩124,914 | ₩125,098 | +0.15% | 3.1천 |
|---|
| 2026.09.02 | ₩123,445 | ₩124,080 | ₩123,445 | ₩124,080 | +0.51% | 4.4만 |
|---|
| 2026.09.01 | ₩123,298 | ₩123,859 | ₩122,963 | ₩123,079 | -0.18% | 6.1천 |
|---|
| 2026.08.31 | ₩123,834 | ₩123,951 | ₩123,700 | ₩123,951 | +0.09% | 2.5만 |
|---|
| 2026.08.28 | ₩125,216 | ₩125,216 | ₩124,451 | ₩124,537 | -0.54% | 4.8만 |
|---|
| 2026.08.27 | ₩123,969 | ₩124,915 | ₩123,969 | ₩124,789 | +0.66% | 7.3천 |
|---|
| 2026.08.26 | ₩123,901 | ₩124,230 | ₩123,901 | ₩124,139 | +0.19% | 2.3천 |
|---|
| 2026.08.25 | ₩123,955 | ₩124,250 | ₩123,928 | ₩124,246 | +0.23% | 3.1천 |
|---|
| 2026.08.24 | ₩124,049 | ₩124,049 | ₩123,893 | ₩123,893 | -0.13% | 1.3천 |
|---|
| 2026.08.21 | ₩124,431 | ₩124,450 | ₩124,277 | ₩124,294 | -0.11% | 2천 |
|---|
| 2026.08.20 | ₩124,210 | ₩124,290 | ₩123,785 | ₩123,785 | -0.34% | 2.9천 |
|---|
| 2026.08.19 | ₩125,041 | ₩125,041 | ₩124,551 | ₩124,551 | -0.39% | 2천 |
|---|
| 2026.08.18 | ₩123,982 | ₩124,217 | ₩123,982 | ₩124,053 | +0.06% | 5.8천 |
|---|
| 2026.08.17 | ₩125,041 | ₩125,041 | ₩124,498 | ₩124,498 | -0.43% | 1.8천 |
|---|
| 2026.08.14 | ₩125,377 | ₩125,430 | ₩125,041 | ₩125,114 | -0.21% | 9.5천 |
|---|
| 2026.08.13 | ₩124,706 | ₩125,283 | ₩124,706 | ₩125,283 | +0.46% | 1.3천 |
|---|
| 2026.08.12 | ₩124,022 | ₩124,237 | ₩123,955 | ₩124,093 | +0.06% | 6.7천 |
|---|
| 2026.08.11 | ₩124,089 | ₩124,089 | ₩123,566 | ₩123,633 | -0.37% | 5천 |
|---|
| 2026.08.10 | ₩124,947 | ₩124,947 | ₩123,848 | ₩123,863 | -0.87% | 2.9천 |
|---|
| 2026.08.07 | ₩123,848 | ₩124,384 | ₩123,848 | ₩124,384 | +0.43% | 9.3천 |
|---|
| 2026.08.06 | ₩123,633 | ₩123,781 | ₩123,277 | ₩123,277 | -0.29% | 4.3천 |
|---|
| 2026.08.05 | ₩124,679 | ₩124,679 | ₩123,472 | ₩123,545 | -0.91% | 900 |
|---|
| 2026.08.04 | ₩122,668 | ₩124,036 | ₩122,668 | ₩123,936 | +1.03% | 2.2천 |
|---|
| 2026.08.03 | ₩121,721 | ₩122,037 | ₩121,702 | ₩121,952 | +0.19% | 7.4천 |
|---|
| 2026.07.31 | ₩119,650 | ₩120,643 | ₩119,650 | ₩120,643 | +0.83% | 2.7천 |
|---|
| 2026.07.30 | ₩119,409 | ₩120,361 | ₩119,194 | ₩120,267 | +0.72% | 8.1천 |
|---|
| 2026.07.29 | ₩119,905 | ₩120,160 | ₩118,953 | ₩118,953 | -0.79% | 4.5천 |
|---|
| 2026.07.28 | ₩120,079 | ₩120,568 | ₩120,079 | ₩120,568 | +0.41% | 4.2천 |
|---|
| 2026.07.27 | ₩119,677 | ₩119,853 | ₩119,677 | ₩119,853 | +0.15% | 4.5천 |
|---|
| 2026.07.24 | ₩119,610 | ₩120,374 | ₩119,530 | ₩119,770 | +0.13% | 2.4만 |
|---|
| 2026.07.23 | ₩119,690 | ₩119,690 | ₩119,221 | ₩119,351 | -0.28% | 2.8천 |
|---|
| 2026.07.22 | ₩121,407 | ₩121,407 | ₩121,179 | ₩121,179 | -0.19% | 2.8천 |
|---|
| 2026.07.21 | ₩120,938 | ₩121,107 | ₩120,897 | ₩121,107 | +0.14% | 3.4천 |
|---|
| 2026.07.20 | ₩120,039 | ₩120,281 | ₩119,740 | ₩119,740 | -0.25% | 2.7천 |
|---|
| 2026.07.17 | ₩119,999 | ₩120,535 | ₩119,999 | ₩120,256 | +0.21% | 6.4천 |
|---|
| 2026.07.16 | ₩121,233 | ₩121,380 | ₩120,683 | ₩120,950 | -0.23% | 6.8천 |
|---|
| 2026.07.15 | ₩120,696 | ₩120,952 | ₩120,495 | ₩120,952 | +0.21% | 1.2만 |
|---|
| 2026.07.14 | ₩119,583 | ₩120,071 | ₩119,489 | ₩120,071 | +0.41% | 1.5만 |
|---|
| 2026.07.13 | ₩119,704 | ₩119,784 | ₩119,108 | ₩119,302 | -0.34% | 6.2천 |
|---|
| 2026.07.10 | ₩119,074 | ₩119,823 | ₩119,074 | ₩119,823 | +0.63% | 1.9천 |
|---|
| 2026.07.09 | ₩118,832 | ₩119,302 | ₩118,832 | ₩118,982 | +0.13% | 1.5천 |
|---|
| 2026.07.08 | ₩117,867 | ₩118,123 | ₩117,867 | ₩118,123 | +0.22% | 3.1천 |
|---|
| 2026.07.07 | ₩118,604 | ₩118,651 | ₩118,215 | ₩118,378 | -0.19% | 2.3만 |
|---|
| 2026.07.06 | ₩118,336 | ₩118,712 | ₩118,269 | ₩118,450 | +0.10% | 7.1천 |
|---|
| 2026.07.02 | ₩118,725 | ₩118,725 | ₩117,411 | ₩118,084 | -0.54% | 4.2만 |
|---|
| 2026.07.01 | ₩117,585 | ₩118,705 | ₩117,585 | ₩118,286 | +0.60% | 1천 |
|---|
| 2026.06.30 | ₩118,631 | ₩118,803 | ₩118,631 | ₩118,803 | +0.14% | 1.1천 |
|---|
| 2026.06.29 | ₩117,759 | ₩118,234 | ₩116,780 | ₩118,234 | +0.40% | 2.7천 |
|---|
| 2026.06.26 | ₩116,137 | ₩117,437 | ₩116,137 | ₩117,075 | +0.81% | 5.2천 |
|---|
| 2026.06.25 | ₩116,338 | ₩116,673 | ₩116,338 | ₩116,613 | +0.24% | 7.4천 |
|---|
| 2026.06.24 | ₩116,955 | ₩117,156 | ₩115,962 | ₩116,216 | -0.63% | 3.7천 |
|---|
| 2026.06.23 | ₩116,566 | ₩116,787 | ₩116,365 | ₩116,428 | -0.12% | 1만 |
|---|
| 2026.06.22 | ₩119,060 | ₩119,060 | ₩117,612 | ₩117,644 | -1.19% | 7.2천 |
|---|
| 2026.06.18 | ₩118,893 | ₩119,106 | ₩118,893 | ₩119,106 | +0.18% | 700 |
|---|
| 2026.06.17 | ₩119,711 | ₩119,717 | ₩117,592 | ₩117,592 | -1.77% | 6.3천 |
|---|
| 2026.06.16 | ₩120,240 | ₩120,240 | ₩119,463 | ₩119,484 | -0.63% | 2.1천 |
|---|
| 2026.06.15 | ₩120,589 | ₩120,696 | ₩120,175 | ₩120,175 | -0.34% | 4.3천 |
|---|
| 2026.06.12 | ₩118,899 | ₩119,194 | ₩118,899 | ₩119,094 | +0.16% | 4.7천 |
|---|
| 2026.06.11 | ₩116,445 | ₩118,470 | ₩116,445 | ₩118,470 | +1.74% | 6.1만 |
|---|
| 2026.06.10 | ₩117,236 | ₩117,424 | ₩116,539 | ₩116,539 | -0.59% | 6천 |
|---|
| 2026.06.09 | ₩117,424 | ₩117,735 | ₩116,646 | ₩117,735 | +0.26% | 3.2천 |
|---|
| 2026.06.08 | ₩118,443 | ₩118,443 | ₩117,860 | ₩117,860 | -0.49% | 3.1천 |
|---|
| 2026.06.05 | ₩118,403 | ₩118,416 | ₩117,464 | ₩117,640 | -0.64% | 5.5만 |
|---|
| 2026.06.04 | ₩119,838 | ₩119,855 | ₩119,743 | ₩119,743 | -0.08% | 10.8만 |
|---|
| 2026.06.03 | ₩119,711 | ₩119,731 | ₩119,315 | ₩119,315 | -0.33% | 6.2천 |
|---|
| 2026.06.02 | ₩120,214 | ₩120,562 | ₩120,160 | ₩120,460 | +0.21% | 18.6만 |
|---|
| 2026.06.01 | ₩120,307 | ₩120,509 | ₩120,180 | ₩120,328 | +0.02% | 1.7천 |
|---|
| 2026.05.29 | ₩120,395 | ₩120,428 | ₩120,267 | ₩120,281 | -0.09% | 2.5천 |
|---|
| 2026.05.28 | ₩120,200 | ₩120,240 | ₩119,650 | ₩120,201 | +0.00% | 3.3천 |
|---|
| 2026.05.27 | ₩119,637 | ₩119,637 | ₩119,467 | ₩119,467 | -0.14% | 6.8천 |
|---|
| 2026.05.26 | ₩119,235 | ₩119,235 | ₩119,007 | ₩119,125 | -0.09% | 7.3천 |
|---|
| 2026.05.22 | ₩118,497 | ₩118,712 | ₩118,497 | ₩118,522 | +0.02% | 1.4만 |
|---|
| 2026.05.21 | ₩117,062 | ₩117,765 | ₩117,062 | ₩117,765 | +0.60% | 1.3만 |
|---|
| 2026.05.20 | ₩116,338 | ₩117,370 | ₩116,338 | ₩117,370 | +0.89% | 2.4천 |
|---|
| 2026.05.19 | ₩116,700 | ₩116,700 | ₩116,173 | ₩116,173 | -0.45% | 2.7천 |
|---|
| 2026.05.18 | ₩116,619 | ₩116,834 | ₩116,499 | ₩116,528 | -0.08% | 6.6천 |
|---|
| 2026.05.15 | ₩116,499 | ₩117,102 | ₩116,499 | ₩116,571 | +0.06% | 7.1천 |
|---|
| 2026.05.14 | ₩118,148 | ₩118,148 | ₩118,014 | ₩118,018 | -0.11% | 800 |
|---|
| 2026.05.13 | ₩116,552 | ₩117,478 | ₩116,552 | ₩117,299 | +0.64% | 4천 |
|---|
| 2026.05.12 | ₩116,418 | ₩116,747 | ₩116,041 | ₩116,747 | +0.28% | 4.9천 |
|---|
| 2026.05.11 | ₩117,250 | ₩117,250 | ₩116,834 | ₩116,838 | -0.35% | 2.4천 |
|---|
| 2026.05.08 | ₩117,142 | ₩117,142 | ₩116,700 | ₩117,109 | -0.03% | 1천 |
|---|
| 2026.05.07 | ₩117,277 | ₩117,277 | ₩116,158 | ₩116,158 | -0.95% | 1.5만 |
|---|
| 2026.05.06 | ₩115,573 | ₩116,654 | ₩115,573 | ₩116,654 | +0.94% | 2.4천 |
|---|
| 2026.05.05 | ₩114,420 | ₩115,158 | ₩114,420 | ₩114,932 | +0.45% | 3.2천 |
|---|
| 2026.05.04 | ₩113,790 | ₩113,857 | ₩113,776 | ₩113,807 | +0.02% | 2.6천 |
|---|
| 2026.05.01 | ₩115,037 | ₩115,037 | ₩114,680 | ₩114,680 | -0.31% | 600 |
|---|
| 2026.04.30 | ₩113,267 | ₩114,443 | ₩113,267 | ₩114,443 | +1.04% | 1.1천 |
|---|
| 2026.04.29 | ₩112,717 | ₩112,851 | ₩112,717 | ₩112,848 | +0.12% | 1.1천 |
|---|
| 2026.04.28 | ₩113,857 | ₩113,857 | ₩113,173 | ₩113,507 | -0.31% | 4.3천 |
|---|
| 2026.04.27 | ₩113,890 | ₩114,152 | ₩113,890 | ₩114,137 | +0.22% | 1.3천 |
|---|
| 2026.04.24 | ₩113,079 | ₩113,857 | ₩113,079 | ₩113,799 | +0.64% | 3.5천 |
|---|
| 2026.04.23 | ₩113,763 | ₩113,763 | ₩112,918 | ₩113,147 | -0.54% | 2.4천 |
|---|
| 2026.04.22 | ₩113,347 | ₩113,618 | ₩113,347 | ₩113,618 | +0.24% | 2.1만 |
|---|
| 2026.04.21 | ₩113,843 | ₩114,045 | ₩112,789 | ₩112,789 | -0.93% | 1.3만 |
|---|
| 2026.04.20 | ₩113,676 | ₩113,830 | ₩113,653 | ₩113,823 | +0.13% | 1.1만 |
|---|
| 2026.04.17 | ₩113,602 | ₩114,380 | ₩113,602 | ₩114,041 | +0.39% | 6.2천 |
|---|
| 2026.04.16 | ₩112,181 | ₩112,323 | ₩112,181 | ₩112,323 | +0.13% | 1.5천 |
|---|
| 2026.04.15 | ₩111,872 | ₩112,065 | ₩111,872 | ₩112,065 | +0.17% | 2.3천 |
|---|
| 2026.04.14 | ₩110,558 | ₩111,129 | ₩110,558 | ₩111,129 | +0.52% | 1.9천 |
|---|
| 2026.04.13 | ₩108,479 | ₩109,734 | ₩108,479 | ₩109,734 | +1.16% | 7.3천 |
|---|
| 2026.04.10 | ₩109,646 | ₩109,646 | ₩109,109 | ₩109,109 | -0.49% | 18.4만 |
|---|
| 2026.04.09 | ₩108,149 | ₩109,284 | ₩108,149 | ₩109,240 | +1.01% | 1.1천 |
|---|
| 2026.04.08 | ₩108,110 | ₩108,247 | ₩107,970 | ₩108,247 | +0.13% | 1천 |
|---|
| 2026.04.07 | ₩104,831 | ₩105,536 | ₩104,831 | ₩105,536 | +0.67% | 2.9천 |
|---|
| 2026.04.06 | ₩104,952 | ₩105,663 | ₩104,952 | ₩105,641 | +0.66% | 5.8천 |
|---|
| 2026.04.02 | ₩105,093 | ₩105,262 | ₩104,925 | ₩105,262 | +0.16% | 800 |
|---|
| 2026.04.01 | ₩104,966 | ₩105,381 | ₩104,915 | ₩105,030 | +0.06% | 2.2천 |
|---|
| 2026.03.31 | ₩102,766 | ₩104,161 | ₩102,766 | ₩104,161 | +1.36% | 4.4천 |
|---|
| 2026.03.30 | ₩102,552 | ₩102,552 | ₩100,997 | ₩101,351 | -1.17% | 1.4천 |
|---|
| 2026.03.27 | ₩102,404 | ₩102,404 | ₩101,566 | ₩101,566 | -0.82% | 1.6천 |
|---|
| 2026.03.26 | ₩104,523 | ₩104,523 | ₩103,093 | ₩103,093 | -1.37% | 4.5천 |
|---|
| 2026.03.25 | ₩104,764 | ₩104,858 | ₩104,638 | ₩104,638 | -0.12% | 3.6천 |
|---|
| 2026.03.24 | ₩103,578 | ₩104,684 | ₩103,578 | ₩104,021 | +0.43% | 6.8천 |
|---|
| 2026.03.23 | ₩104,885 | ₩104,986 | ₩104,173 | ₩104,173 | -0.68% | 9.4천 |
|---|
| 2026.03.20 | ₩103,631 | ₩103,745 | ₩102,869 | ₩102,869 | -0.74% | 4.1천 |
|---|
| 2026.03.19 | ₩105,301 | ₩105,784 | ₩104,979 | ₩105,419 | +0.11% | 1.1만 |
|---|
| 2026.03.18 | ₩106,615 | ₩106,615 | ₩105,790 | ₩105,790 | -0.77% | 4.2천 |
|---|
| 2026.03.17 | ₩107,393 | ₩107,393 | ₩107,115 | ₩107,115 | -0.26% | 3.2천 |
|---|
| 2026.03.16 | ₩106,789 | ₩106,977 | ₩106,717 | ₩106,717 | -0.07% | 2.8천 |
|---|
| 2026.03.13 | ₩107,071 | ₩107,071 | ₩105,869 | ₩105,869 | -1.12% | 1.4만 |
|---|
| 2026.03.12 | ₩107,058 | ₩107,071 | ₩106,571 | ₩106,571 | -0.45% | 1.1만 |
|---|
| 2026.03.11 | ₩108,278 | ₩108,278 | ₩107,775 | ₩108,124 | -0.14% | 4.7천 |
|---|
| 2026.03.10 | ₩108,184 | ₩109,056 | ₩108,129 | ₩108,129 | -0.05% | 2.5만 |
|---|
| 2026.03.09 | ₩105,945 | ₩108,157 | ₩105,690 | ₩108,157 | +2.09% | 7.1천 |
|---|
| 2026.03.06 | ₩107,058 | ₩108,010 | ₩107,058 | ₩107,583 | +0.49% | 3.3만 |
|---|
| 2026.03.05 | ₩109,270 | ₩109,284 | ₩108,318 | ₩109,093 | -0.16% | 1.5만 |
|---|
| 2026.03.04 | ₩109,297 | ₩110,035 | ₩109,230 | ₩109,811 | +0.47% | 5.1만 |
|---|
| 2026.03.03 | ₩107,916 | ₩109,418 | ₩107,916 | ₩109,179 | +1.17% | 2.1만 |
|---|
| 2026.03.02 | ₩109,901 | ₩110,772 | ₩109,901 | ₩110,479 | +0.53% | 3만 |
|---|
| 2026.02.27 | ₩110,048 | ₩110,504 | ₩110,048 | ₩110,451 | +0.37% | 9.2천 |
|---|
| 2026.02.26 | ₩112,033 | ₩112,033 | ₩110,906 | ₩111,435 | -0.53% | 6.9만 |
|---|
| 2026.02.25 | ₩111,577 | ₩111,926 | ₩111,430 | ₩111,926 | +0.31% | 3.1만 |
|---|
| 2026.02.24 | ₩111,161 | ₩111,322 | ₩111,161 | ₩111,289 | +0.11% | 1.7천 |
|---|
| 2026.02.23 | ₩111,953 | ₩111,953 | ₩110,528 | ₩110,746 | -1.08% | 2.5천 |
|---|
| 2026.02.20 | ₩111,155 | ₩111,735 | ₩111,155 | ₩111,735 | +0.52% | 1천 |
|---|
| 2026.02.19 | ₩110,833 | ₩110,897 | ₩110,833 | ₩110,897 | +0.06% | 600 |
|---|
| 2026.02.18 | ₩111,600 | ₩111,600 | ₩111,202 | ₩111,454 | -0.13% | 800 |
|---|
| 2026.02.17 | ₩110,491 | ₩110,893 | ₩110,491 | ₩110,833 | +0.31% | 1.1천 |
|---|
| 2026.02.13 | ₩111,463 | ₩111,463 | ₩110,679 | ₩110,759 | -0.63% | 1.7천 |
|---|
| 2026.02.12 | ₩112,985 | ₩112,985 | ₩110,792 | ₩110,792 | -1.94% | 800 |
|---|
| 2026.02.11 | ₩112,704 | ₩112,824 | ₩112,677 | ₩112,745 | +0.04% | 3.3천 |
|---|
| 2026.02.10 | ₩112,824 | ₩112,824 | ₩112,573 | ₩112,573 | -0.22% | 2.7천 |
|---|
| 2026.02.09 | ₩112,100 | ₩112,816 | ₩112,100 | ₩112,630 | +0.47% | 4.5천 |
|---|
| 2026.02.06 | ₩111,898 | ₩112,301 | ₩111,835 | ₩112,301 | +0.36% | 2.4천 |
|---|
| 2026.02.05 | ₩110,477 | ₩110,504 | ₩109,887 | ₩110,088 | -0.35% | 1.9천 |
|---|
| 2026.02.04 | ₩111,349 | ₩111,537 | ₩110,705 | ₩111,242 | -0.10% | 5.2천 |
|---|
| 2026.02.03 | ₩111,698 | ₩111,698 | ₩110,209 | ₩110,862 | -0.75% | 2.3천 |
|---|
| 2026.02.02 | ₩110,464 | ₩111,456 | ₩110,464 | ₩111,290 | +0.75% | 1.1천 |
|---|
| 2026.01.30 | ₩110,826 | ₩110,826 | ₩110,719 | ₩110,754 | -0.07% | 1.3천 |
|---|
| 2026.01.29 | ₩110,410 | ₩110,988 | ₩110,357 | ₩110,988 | +0.52% | 3.9천 |
|---|
| 2026.01.28 | ₩111,550 | ₩111,550 | ₩111,175 | ₩111,297 | -0.23% | 7.9만 |
|---|
| 2026.01.27 | ₩111,242 | ₩111,503 | ₩111,242 | ₩111,375 | +0.12% | 1.7천 |
|---|
| 2026.01.26 | ₩110,638 | ₩110,772 | ₩110,605 | ₩110,605 | -0.03% | 1.2천 |
|---|
| 2026.01.23 | ₩110,169 | ₩110,169 | ₩109,928 | ₩110,054 | -0.10% | 1.7천 |
|---|
| 2026.01.22 | ₩110,115 | ₩110,625 | ₩110,115 | ₩110,117 | +0.00% | 3.3천 |
|---|
| 2026.01.21 | ₩109,339 | ₩109,545 | ₩108,841 | ₩109,506 | +0.15% | 2.3천 |
|---|
| 2026.01.20 | ₩108,868 | ₩108,868 | ₩108,177 | ₩108,254 | -0.56% | 1.6천 |
|---|
| 2026.01.16 | ₩110,397 | ₩110,558 | ₩110,169 | ₩110,408 | +0.01% | 5.2천 |
|---|
| 2026.01.15 | ₩109,834 | ₩110,638 | ₩109,834 | ₩110,228 | +0.36% | 2.9천 |
|---|
| 2026.01.14 | ₩109,404 | ₩109,569 | ₩109,404 | ₩109,569 | +0.15% | 4.6천 |
|---|
| 2026.01.13 | ₩110,155 | ₩110,155 | ₩109,807 | ₩109,901 | -0.23% | 19.2만 |
|---|
| 2026.01.12 | ₩110,363 | ₩110,363 | ₩110,273 | ₩110,273 | -0.08% | 300 |
|---|
| 2026.01.09 | ₩110,249 | ₩110,355 | ₩110,249 | ₩110,355 | +0.10% | 800 |
|---|
| 2026.01.08 | ₩109,559 | ₩109,651 | ₩109,559 | ₩109,651 | +0.08% | 1.4만 |
|---|
| 2026.01.07 | ₩109,793 | ₩109,834 | ₩109,364 | ₩109,427 | -0.33% | 10.5만 |
|---|
| 2026.01.06 | ₩109,673 | ₩110,004 | ₩109,673 | ₩110,004 | +0.30% | 7.3만 |
|---|
| 2026.01.05 | ₩109,237 | ₩109,391 | ₩109,163 | ₩109,166 | -0.07% | 1.1천 |
|---|
| 2026.01.02 | ₩109,217 | ₩109,217 | ₩108,439 | ₩108,695 | -0.48% | 600 |
|---|
| 2025.12.31 | ₩108,593 | ₩108,640 | ₩108,173 | ₩108,173 | -0.39% | 800 |
|---|
| 2025.12.30 | ₩108,828 | ₩108,949 | ₩108,734 | ₩108,852 | +0.02% | 2.1만 |
|---|
| 2025.12.29 | ₩108,734 | ₩108,935 | ₩108,734 | ₩108,857 | +0.11% | 600 |
|---|
| 2025.12.26 | ₩109,244 | ₩109,378 | ₩109,244 | ₩109,339 | +0.09% | 1.6천 |
|---|
| 2025.12.24 | ₩109,103 | ₩109,378 | ₩109,103 | ₩109,351 | +0.23% | 1.6천 |
|---|
| 2025.12.23 | ₩108,955 | ₩108,955 | ₩108,910 | ₩108,910 | -0.04% | 600 |
|---|
| 2025.12.22 | ₩108,454 | ₩108,613 | ₩108,439 | ₩108,600 | +0.13% | 2.5천 |
|---|
| 2025.12.19 | ₩107,795 | ₩107,943 | ₩107,795 | ₩107,858 | +0.06% | 600 |
|---|
| 2025.12.18 | ₩108,077 | ₩108,358 | ₩107,739 | ₩107,739 | -0.31% | 8.1천 |
|---|
| 2025.12.17 | ₩107,675 | ₩107,675 | ₩106,801 | ₩106,801 | -0.81% | 2.9천 |
|---|
| 2025.12.16 | ₩107,480 | ₩107,943 | ₩107,245 | ₩107,852 | +0.35% | 1.8천 |
|---|
| 2025.12.15 | ₩108,130 | ₩108,251 | ₩108,130 | ₩108,168 | +0.03% | 1천 |
|---|
| 2025.12.12 | ₩109,096 | ₩109,096 | ₩108,010 | ₩108,122 | -0.89% | 4.2천 |
|---|
| 2025.12.11 | ₩109,036 | ₩109,311 | ₩109,036 | ₩109,311 | +0.25% | 1.2천 |
|---|
| 2025.12.10 | ₩108,332 | ₩109,472 | ₩108,332 | ₩109,404 | +0.99% | 2.7천 |
|---|
| 2025.12.09 | ₩108,640 | ₩108,640 | ₩108,358 | ₩108,358 | -0.26% | 5.4천 |
|---|
| 2025.12.08 | ₩108,116 | ₩108,116 | ₩108,116 | ₩108,116 | 0.00% | 600 |
|---|
| 2025.12.05 | ₩108,586 | ₩108,586 | ₩108,452 | ₩108,466 | -0.11% | 1.3천 |
|---|
| 2025.12.04 | ₩108,144 | ₩108,265 | ₩108,110 | ₩108,110 | -0.03% | 1천 |
|---|
| 2025.12.03 | ₩108,050 | ₩108,318 | ₩108,050 | ₩108,141 | +0.08% | 5.1천 |
|---|
| 2025.12.02 | ₩108,157 | ₩108,157 | ₩107,768 | ₩107,873 | -0.26% | 5.2천 |
|---|
| 2025.12.01 | ₩108,181 | ₩108,181 | ₩107,826 | ₩107,826 | -0.33% | 1천 |
|---|
| 2025.11.28 | ₩108,137 | ₩108,265 | ₩108,137 | ₩108,265 | +0.12% | 400 |
|---|
| 2025.11.26 | ₩108,265 | ₩108,303 | ₩108,037 | ₩108,050 | -0.20% | 5.3천 |
|---|
| 2025.11.25 | ₩105,730 | ₩107,098 | ₩105,730 | ₩107,098 | +1.29% | 2.5천 |
|---|
| 2025.11.24 | ₩105,757 | ₩106,046 | ₩105,757 | ₩106,046 | +0.27% | 800 |
|---|
| 2025.11.21 | ₩104,268 | ₩104,979 | ₩104,268 | ₩104,268 | 0.00% | 900 |
|---|
| 2025.11.20 | ₩106,092 | ₩106,092 | ₩102,900 | ₩102,979 | -2.93% | 2.3천 |
|---|
| 2025.11.19 | ₩104,684 | ₩105,077 | ₩104,228 | ₩104,401 | -0.27% | 4.8천 |
|---|
| 2025.11.18 | ₩104,358 | ₩104,358 | ₩104,358 | ₩104,358 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩105,153 | ₩105,891 | ₩104,708 | ₩104,708 | -0.42% | 1.1천 |
|---|
| 2025.11.14 | ₩106,347 | ₩106,360 | ₩105,958 | ₩105,958 | -0.37% | 5.9천 |
|---|
| 2025.11.13 | ₩106,682 | ₩106,682 | ₩105,949 | ₩105,949 | -0.69% | 2.6천 |
|---|
| 2025.11.12 | ₩107,447 | ₩107,487 | ₩107,343 | ₩107,343 | -0.10% | 5.9천 |
|---|
| 2025.11.11 | ₩107,165 | ₩107,312 | ₩107,165 | ₩107,228 | +0.06% | 1.4천 |
|---|
| 2025.11.10 | ₩105,945 | ₩106,705 | ₩105,945 | ₩106,705 | +0.72% | 1.5천 |
|---|
| 2025.11.07 | ₩105,367 | ₩105,367 | ₩105,367 | ₩105,367 | 0.00% | 600 |
|---|
| 2025.11.06 | ₩105,312 | ₩105,636 | ₩105,231 | ₩105,231 | -0.08% | 1.3천 |
|---|
| 2025.11.05 | ₩106,253 | ₩106,548 | ₩106,144 | ₩106,144 | -0.10% | 800 |
|---|
| 2025.11.04 | ₩106,360 | ₩106,360 | ₩105,621 | ₩105,621 | -0.69% | 1.1천 |
|---|
| 2025.11.03 | ₩106,682 | ₩106,863 | ₩106,682 | ₩106,741 | +0.06% | 1.3천 |
|---|
| 2025.10.31 | ₩106,856 | ₩106,870 | ₩106,320 | ₩106,634 | -0.21% | 2.4천 |
|---|
| 2025.10.30 | ₩107,084 | ₩107,084 | ₩106,278 | ₩106,278 | -0.75% | 1.9천 |
|---|
| 2025.10.29 | ₩108,063 | ₩108,063 | ₩107,366 | ₩107,426 | -0.59% | 6.8천 |
|---|
| 2025.10.28 | ₩107,768 | ₩108,084 | ₩107,540 | ₩107,919 | +0.14% | 3천 |
|---|
| 2025.10.27 | ₩107,219 | ₩107,437 | ₩107,151 | ₩107,437 | +0.20% | 900 |
|---|
| 2025.10.24 | ₩106,535 | ₩106,535 | ₩106,209 | ₩106,209 | -0.31% | 800 |
|---|
| 2025.10.23 | ₩105,502 | ₩105,596 | ₩105,357 | ₩105,357 | -0.14% | 1.3천 |
|---|
| 2025.10.22 | ₩105,509 | ₩105,509 | ₩104,952 | ₩105,171 | -0.32% | 8.3천 |
|---|
| 2025.10.21 | ₩105,489 | ₩105,877 | ₩105,489 | ₩105,703 | +0.20% | 2.1천 |
|---|
| 2025.10.20 | ₩105,703 | ₩105,743 | ₩105,576 | ₩105,703 | 0.00% | 1.5천 |
|---|
| 2025.10.17 | ₩104,228 | ₩104,684 | ₩104,228 | ₩104,684 | +0.44% | 1.1천 |
|---|
| 2025.10.16 | ₩104,998 | ₩104,998 | ₩103,705 | ₩104,007 | -0.94% | 3.4천 |
|---|
| 2025.10.15 | ₩105,443 | ₩105,502 | ₩104,709 | ₩104,709 | -0.70% | 2.2천 |
|---|
| 2025.10.14 | ₩103,921 | ₩104,523 | ₩103,921 | ₩104,516 | +0.57% | 900 |
|---|
| 2025.10.13 | ₩103,544 | ₩104,498 | ₩103,544 | ₩104,498 | +0.92% | 3.3천 |
|---|
| 2025.10.10 | ₩105,623 | ₩105,851 | ₩102,793 | ₩102,793 | -2.68% | 1.6천 |
|---|