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 | ₩120,716 | ₩120,925 | ₩120,716 | ₩120,774 | +0.05% | 700 |
| 2026.10.08 | ₩120,568 | ₩120,614 | ₩120,193 | ₩120,614 | +0.04% | 5.5천 |
| 2026.10.07 | ₩120,361 | ₩120,783 | ₩120,220 | ₩120,764 | +0.34% | 4만 |
| 2026.10.06 | ₩121,185 | ₩121,320 | ₩120,910 | ₩120,941 | -0.20% | 3.2만 |
| 2026.10.05 | ₩120,133 | ₩120,609 | ₩120,005 | ₩120,245 | +0.09% | 2.6만 |
| 2026.10.02 | ₩119,952 | ₩120,180 | ₩119,952 | ₩119,973 | +0.02% | 900 |
| 2026.10.01 | ₩119,308 | ₩119,469 | ₩118,731 | ₩119,243 | -0.05% | 6천 |
| 2026.09.30 | ₩120,086 | ₩120,086 | ₩119,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,241 |
| -0.70% |
| 1.8천 |
| 2026.09.29 | ₩119,576 | ₩119,697 | ₩119,455 | ₩119,630 | +0.04% | 5.9천 |
|---|
| 2026.09.28 | ₩120,287 | ₩120,461 | ₩119,885 | ₩119,889 | -0.33% | 4.5천 |
|---|
| 2026.09.25 | ₩120,354 | ₩120,843 | ₩120,354 | ₩120,843 | +0.41% | 2.2천 |
|---|
| 2026.09.24 | ₩119,978 | ₩120,220 | ₩119,563 | ₩120,139 | +0.13% | 4.4천 |
|---|
| 2026.09.23 | ₩121,024 | ₩121,078 | ₩120,578 | ₩120,578 | -0.37% | 2.8천 |
|---|
| 2026.09.22 | ₩121,574 | ₩122,071 | ₩121,574 | ₩121,983 | +0.34% | 2.6천 |
|---|
| 2026.09.21 | ₩121,507 | ₩122,156 | ₩121,480 | ₩122,057 | +0.45% | 1.8천 |
|---|
| 2026.09.18 | ₩120,957 | ₩120,971 | ₩120,461 | ₩120,971 | +0.01% | 3.6천 |
|---|
| 2026.09.17 | ₩121,871 | ₩121,891 | ₩121,816 | ₩121,816 | -0.05% | 800 |
|---|
| 2026.09.16 | ₩121,835 | ₩121,835 | ₩120,586 | ₩120,586 | -1.02% | 900 |
|---|
| 2026.09.15 | ₩121,561 | ₩121,565 | ₩121,507 | ₩121,565 | +0.00% | 2천 |
|---|
| 2026.09.14 | ₩122,285 | ₩122,433 | ₩121,963 | ₩122,168 | -0.10% | 9.2천 |
|---|
| 2026.09.11 | ₩123,445 | ₩123,445 | ₩122,956 | ₩122,996 | -0.36% | 8.2천 |
|---|
| 2026.09.10 | ₩122,044 | ₩122,486 | ₩122,044 | ₩122,127 | +0.07% | 1.3만 |
|---|
| 2026.09.09 | ₩123,412 | ₩123,412 | ₩122,940 | ₩122,940 | -0.38% | 2.2천 |
|---|
| 2026.09.08 | ₩124,364 | ₩124,377 | ₩123,841 | ₩123,841 | -0.42% | 3.8천 |
|---|
| 2026.09.04 | ₩125,128 | ₩125,128 | ₩124,853 | ₩124,965 | -0.13% | 4.6천 |
|---|
| 2026.09.03 | ₩124,920 | ₩125,155 | ₩124,920 | ₩125,104 | +0.15% | 3.1천 |
|---|
| 2026.09.02 | ₩123,452 | ₩124,086 | ₩123,452 | ₩124,086 | +0.51% | 4.4만 |
|---|
| 2026.09.01 | ₩123,304 | ₩123,865 | ₩122,969 | ₩123,086 | -0.18% | 6.1천 |
|---|
| 2026.08.31 | ₩123,841 | ₩123,958 | ₩123,707 | ₩123,958 | +0.09% | 2.5만 |
|---|
| 2026.08.28 | ₩125,222 | ₩125,222 | ₩124,458 | ₩124,544 | -0.54% | 4.8만 |
|---|
| 2026.08.27 | ₩123,975 | ₩124,922 | ₩123,975 | ₩124,796 | +0.66% | 7.3천 |
|---|
| 2026.08.26 | ₩123,908 | ₩124,237 | ₩123,908 | ₩124,145 | +0.19% | 2.3천 |
|---|
| 2026.08.25 | ₩123,962 | ₩124,257 | ₩123,935 | ₩124,253 | +0.23% | 3.1천 |
|---|
| 2026.08.24 | ₩124,055 | ₩124,055 | ₩123,900 | ₩123,900 | -0.13% | 1.3천 |
|---|
| 2026.08.21 | ₩124,438 | ₩124,456 | ₩124,283 | ₩124,301 | -0.11% | 2천 |
|---|
| 2026.08.20 | ₩124,216 | ₩124,297 | ₩123,791 | ₩123,791 | -0.34% | 2.9천 |
|---|
| 2026.08.19 | ₩125,048 | ₩125,048 | ₩124,557 | ₩124,557 | -0.39% | 2천 |
|---|
| 2026.08.18 | ₩123,988 | ₩124,223 | ₩123,988 | ₩124,059 | +0.06% | 5.8천 |
|---|
| 2026.08.17 | ₩125,048 | ₩125,048 | ₩124,505 | ₩124,505 | -0.43% | 1.8천 |
|---|
| 2026.08.14 | ₩125,383 | ₩125,437 | ₩125,048 | ₩125,120 | -0.21% | 9.5천 |
|---|
| 2026.08.13 | ₩124,713 | ₩125,289 | ₩124,713 | ₩125,289 | +0.46% | 1.3천 |
|---|
| 2026.08.12 | ₩124,029 | ₩124,243 | ₩123,962 | ₩124,100 | +0.06% | 6.7천 |
|---|
| 2026.08.11 | ₩124,096 | ₩124,096 | ₩123,573 | ₩123,640 | -0.37% | 5천 |
|---|
| 2026.08.10 | ₩124,954 | ₩124,954 | ₩123,854 | ₩123,869 | -0.87% | 2.9천 |
|---|
| 2026.08.07 | ₩123,854 | ₩124,391 | ₩123,854 | ₩124,391 | +0.43% | 9.3천 |
|---|
| 2026.08.06 | ₩123,640 | ₩123,787 | ₩123,283 | ₩123,283 | -0.29% | 4.3천 |
|---|
| 2026.08.05 | ₩124,686 | ₩124,686 | ₩123,479 | ₩123,551 | -0.91% | 900 |
|---|
| 2026.08.04 | ₩122,674 | ₩124,042 | ₩122,674 | ₩123,943 | +1.03% | 2.2천 |
|---|
| 2026.08.03 | ₩121,727 | ₩122,044 | ₩121,708 | ₩121,958 | +0.19% | 7.4천 |
|---|
| 2026.07.31 | ₩119,657 | ₩120,649 | ₩119,657 | ₩120,649 | +0.83% | 2.7천 |
|---|
| 2026.07.30 | ₩119,415 | ₩120,367 | ₩119,201 | ₩120,273 | +0.72% | 8.1천 |
|---|
| 2026.07.29 | ₩119,911 | ₩120,166 | ₩118,959 | ₩118,959 | -0.79% | 4.5천 |
|---|
| 2026.07.28 | ₩120,086 | ₩120,574 | ₩120,086 | ₩120,574 | +0.41% | 4.2천 |
|---|
| 2026.07.27 | ₩119,683 | ₩119,859 | ₩119,683 | ₩119,859 | +0.15% | 4.5천 |
|---|
| 2026.07.24 | ₩119,616 | ₩120,381 | ₩119,536 | ₩119,776 | +0.13% | 2.4만 |
|---|
| 2026.07.23 | ₩119,697 | ₩119,697 | ₩119,227 | ₩119,357 | -0.28% | 2.8천 |
|---|
| 2026.07.22 | ₩121,413 | ₩121,413 | ₩121,185 | ₩121,185 | -0.19% | 2.8천 |
|---|
| 2026.07.21 | ₩120,944 | ₩121,113 | ₩120,904 | ₩121,113 | +0.14% | 3.4천 |
|---|
| 2026.07.20 | ₩120,045 | ₩120,287 | ₩119,746 | ₩119,746 | -0.25% | 2.7천 |
|---|
| 2026.07.17 | ₩120,005 | ₩120,542 | ₩120,005 | ₩120,263 | +0.21% | 6.4천 |
|---|
| 2026.07.16 | ₩121,239 | ₩121,387 | ₩120,689 | ₩120,956 | -0.23% | 6.8천 |
|---|
| 2026.07.15 | ₩120,703 | ₩120,959 | ₩120,501 | ₩120,959 | +0.21% | 1.2만 |
|---|
| 2026.07.14 | ₩119,589 | ₩120,078 | ₩119,496 | ₩120,078 | +0.41% | 1.5만 |
|---|
| 2026.07.13 | ₩119,710 | ₩119,791 | ₩119,115 | ₩119,308 | -0.34% | 6.2천 |
|---|
| 2026.07.10 | ₩119,080 | ₩119,830 | ₩119,080 | ₩119,830 | +0.63% | 1.9천 |
|---|
| 2026.07.09 | ₩118,838 | ₩119,308 | ₩118,838 | ₩118,989 | +0.13% | 1.5천 |
|---|
| 2026.07.08 | ₩117,873 | ₩118,129 | ₩117,873 | ₩118,129 | +0.22% | 3.1천 |
|---|
| 2026.07.07 | ₩118,610 | ₩118,657 | ₩118,221 | ₩118,384 | -0.19% | 2.3만 |
|---|
| 2026.07.06 | ₩118,342 | ₩118,718 | ₩118,275 | ₩118,456 | +0.10% | 7.1천 |
|---|
| 2026.07.02 | ₩118,731 | ₩118,731 | ₩117,417 | ₩118,090 | -0.54% | 4.2만 |
|---|
| 2026.07.01 | ₩117,591 | ₩118,711 | ₩117,591 | ₩118,293 | +0.60% | 1천 |
|---|
| 2026.06.30 | ₩118,637 | ₩118,809 | ₩118,637 | ₩118,809 | +0.14% | 1.1천 |
|---|
| 2026.06.29 | ₩117,766 | ₩118,240 | ₩116,786 | ₩118,240 | +0.40% | 2.7천 |
|---|
| 2026.06.26 | ₩116,143 | ₩117,444 | ₩116,143 | ₩117,082 | +0.81% | 5.2천 |
|---|
| 2026.06.25 | ₩116,344 | ₩116,679 | ₩116,344 | ₩116,619 | +0.24% | 7.4천 |
|---|
| 2026.06.24 | ₩116,961 | ₩117,162 | ₩115,968 | ₩116,222 | -0.63% | 3.7천 |
|---|
| 2026.06.23 | ₩116,572 | ₩116,793 | ₩116,371 | ₩116,434 | -0.12% | 1만 |
|---|
| 2026.06.22 | ₩119,066 | ₩119,066 | ₩117,618 | ₩117,650 | -1.19% | 7.2천 |
|---|
| 2026.06.18 | ₩118,899 | ₩119,112 | ₩118,899 | ₩119,112 | +0.18% | 700 |
|---|
| 2026.06.17 | ₩119,717 | ₩119,724 | ₩117,598 | ₩117,598 | -1.77% | 6.3천 |
|---|
| 2026.06.16 | ₩120,247 | ₩120,247 | ₩119,469 | ₩119,490 | -0.63% | 2.1천 |
|---|
| 2026.06.15 | ₩120,595 | ₩120,703 | ₩120,181 | ₩120,181 | -0.34% | 4.3천 |
|---|
| 2026.06.12 | ₩118,905 | ₩119,201 | ₩118,905 | ₩119,100 | +0.16% | 4.7천 |
|---|
| 2026.06.11 | ₩116,451 | ₩118,476 | ₩116,451 | ₩118,476 | +1.74% | 6.1만 |
|---|
| 2026.06.10 | ₩117,242 | ₩117,430 | ₩116,545 | ₩116,545 | -0.59% | 6천 |
|---|
| 2026.06.09 | ₩117,430 | ₩117,741 | ₩116,652 | ₩117,741 | +0.26% | 3.2천 |
|---|
| 2026.06.08 | ₩118,449 | ₩118,449 | ₩117,866 | ₩117,866 | -0.49% | 3.1천 |
|---|
| 2026.06.05 | ₩118,409 | ₩118,423 | ₩117,470 | ₩117,646 | -0.64% | 5.5만 |
|---|
| 2026.06.04 | ₩119,844 | ₩119,862 | ₩119,749 | ₩119,749 | -0.08% | 10.8만 |
|---|
| 2026.06.03 | ₩119,717 | ₩119,737 | ₩119,321 | ₩119,321 | -0.33% | 6.2천 |
|---|
| 2026.06.02 | ₩120,220 | ₩120,568 | ₩120,166 | ₩120,467 | +0.21% | 18.6만 |
|---|
| 2026.06.01 | ₩120,314 | ₩120,515 | ₩120,186 | ₩120,334 | +0.02% | 1.7천 |
|---|
| 2026.05.29 | ₩120,401 | ₩120,434 | ₩120,273 | ₩120,287 | -0.09% | 2.5천 |
|---|
| 2026.05.28 | ₩120,206 | ₩120,247 | ₩119,657 | ₩120,208 | +0.00% | 3.3천 |
|---|
| 2026.05.27 | ₩119,643 | ₩119,643 | ₩119,473 | ₩119,473 | -0.14% | 6.8천 |
|---|
| 2026.05.26 | ₩119,241 | ₩119,241 | ₩119,013 | ₩119,131 | -0.09% | 7.3천 |
|---|
| 2026.05.22 | ₩118,503 | ₩118,718 | ₩118,503 | ₩118,529 | +0.02% | 1.4만 |
|---|
| 2026.05.21 | ₩117,068 | ₩117,771 | ₩117,068 | ₩117,771 | +0.60% | 1.3만 |
|---|
| 2026.05.20 | ₩116,344 | ₩117,377 | ₩116,344 | ₩117,377 | +0.89% | 2.4천 |
|---|
| 2026.05.19 | ₩116,706 | ₩116,706 | ₩116,179 | ₩116,179 | -0.45% | 2.7천 |
|---|
| 2026.05.18 | ₩116,626 | ₩116,840 | ₩116,505 | ₩116,534 | -0.08% | 6.6천 |
|---|
| 2026.05.15 | ₩116,505 | ₩117,108 | ₩116,505 | ₩116,577 | +0.06% | 7.1천 |
|---|
| 2026.05.14 | ₩118,154 | ₩118,154 | ₩118,020 | ₩118,024 | -0.11% | 800 |
|---|
| 2026.05.13 | ₩116,558 | ₩117,484 | ₩116,558 | ₩117,305 | +0.64% | 4천 |
|---|
| 2026.05.12 | ₩116,424 | ₩116,753 | ₩116,048 | ₩116,753 | +0.28% | 4.9천 |
|---|
| 2026.05.11 | ₩117,256 | ₩117,256 | ₩116,840 | ₩116,844 | -0.35% | 2.4천 |
|---|
| 2026.05.08 | ₩117,149 | ₩117,149 | ₩116,706 | ₩117,115 | -0.03% | 1천 |
|---|
| 2026.05.07 | ₩117,283 | ₩117,283 | ₩116,164 | ₩116,164 | -0.95% | 1.5만 |
|---|
| 2026.05.06 | ₩115,579 | ₩116,660 | ₩115,579 | ₩116,660 | +0.94% | 2.4천 |
|---|
| 2026.05.05 | ₩114,426 | ₩115,164 | ₩114,426 | ₩114,938 | +0.45% | 3.2천 |
|---|
| 2026.05.04 | ₩113,796 | ₩113,863 | ₩113,782 | ₩113,813 | +0.02% | 2.6천 |
|---|
| 2026.05.01 | ₩115,043 | ₩115,043 | ₩114,686 | ₩114,686 | -0.31% | 600 |
|---|
| 2026.04.30 | ₩113,273 | ₩114,449 | ₩113,273 | ₩114,449 | +1.04% | 1.1천 |
|---|
| 2026.04.29 | ₩112,723 | ₩112,857 | ₩112,723 | ₩112,854 | +0.12% | 1.1천 |
|---|
| 2026.04.28 | ₩113,863 | ₩113,863 | ₩113,179 | ₩113,513 | -0.31% | 4.3천 |
|---|
| 2026.04.27 | ₩113,896 | ₩114,158 | ₩113,896 | ₩114,143 | +0.22% | 1.3천 |
|---|
| 2026.04.24 | ₩113,085 | ₩113,863 | ₩113,085 | ₩113,805 | +0.64% | 3.5천 |
|---|
| 2026.04.23 | ₩113,769 | ₩113,769 | ₩112,924 | ₩113,153 | -0.54% | 2.4천 |
|---|
| 2026.04.22 | ₩113,353 | ₩113,624 | ₩113,353 | ₩113,624 | +0.24% | 2.1만 |
|---|
| 2026.04.21 | ₩113,849 | ₩114,051 | ₩112,795 | ₩112,795 | -0.93% | 1.3만 |
|---|
| 2026.04.20 | ₩113,682 | ₩113,836 | ₩113,659 | ₩113,829 | +0.13% | 1.1만 |
|---|
| 2026.04.17 | ₩113,608 | ₩114,386 | ₩113,608 | ₩114,047 | +0.39% | 6.2천 |
|---|
| 2026.04.16 | ₩112,186 | ₩112,329 | ₩112,186 | ₩112,329 | +0.13% | 1.5천 |
|---|
| 2026.04.15 | ₩111,878 | ₩112,071 | ₩111,878 | ₩112,071 | +0.17% | 2.3천 |
|---|
| 2026.04.14 | ₩110,564 | ₩111,135 | ₩110,564 | ₩111,135 | +0.52% | 1.9천 |
|---|
| 2026.04.13 | ₩108,485 | ₩109,740 | ₩108,485 | ₩109,740 | +1.16% | 7.3천 |
|---|
| 2026.04.10 | ₩109,652 | ₩109,652 | ₩109,115 | ₩109,115 | -0.49% | 18.4만 |
|---|
| 2026.04.09 | ₩108,155 | ₩109,289 | ₩108,155 | ₩109,245 | +1.01% | 1.1천 |
|---|
| 2026.04.08 | ₩108,116 | ₩108,253 | ₩107,975 | ₩108,253 | +0.13% | 1천 |
|---|
| 2026.04.07 | ₩104,837 | ₩105,541 | ₩104,837 | ₩105,541 | +0.67% | 2.9천 |
|---|
| 2026.04.06 | ₩104,958 | ₩105,668 | ₩104,958 | ₩105,647 | +0.66% | 5.8천 |
|---|
| 2026.04.02 | ₩105,098 | ₩105,267 | ₩104,931 | ₩105,267 | +0.16% | 800 |
|---|
| 2026.04.01 | ₩104,971 | ₩105,387 | ₩104,920 | ₩105,035 | +0.06% | 2.2천 |
|---|
| 2026.03.31 | ₩102,772 | ₩104,166 | ₩102,772 | ₩104,166 | +1.36% | 4.4천 |
|---|
| 2026.03.30 | ₩102,557 | ₩102,557 | ₩101,003 | ₩101,357 | -1.17% | 1.4천 |
|---|
| 2026.03.27 | ₩102,409 | ₩102,409 | ₩101,571 | ₩101,571 | -0.82% | 1.6천 |
|---|
| 2026.03.26 | ₩104,528 | ₩104,528 | ₩103,099 | ₩103,099 | -1.37% | 4.5천 |
|---|
| 2026.03.25 | ₩104,770 | ₩104,864 | ₩104,644 | ₩104,644 | -0.12% | 3.6천 |
|---|
| 2026.03.24 | ₩103,583 | ₩104,689 | ₩103,583 | ₩104,027 | +0.43% | 6.8천 |
|---|
| 2026.03.23 | ₩104,891 | ₩104,991 | ₩104,178 | ₩104,178 | -0.68% | 9.4천 |
|---|
| 2026.03.20 | ₩103,637 | ₩103,751 | ₩102,875 | ₩102,875 | -0.74% | 4.1천 |
|---|
| 2026.03.19 | ₩105,306 | ₩105,789 | ₩104,984 | ₩105,424 | +0.11% | 1.1만 |
|---|
| 2026.03.18 | ₩106,621 | ₩106,621 | ₩105,796 | ₩105,796 | -0.77% | 4.2천 |
|---|
| 2026.03.17 | ₩107,398 | ₩107,398 | ₩107,121 | ₩107,121 | -0.26% | 3.2천 |
|---|
| 2026.03.16 | ₩106,795 | ₩106,983 | ₩106,723 | ₩106,723 | -0.07% | 2.8천 |
|---|
| 2026.03.13 | ₩107,077 | ₩107,077 | ₩105,875 | ₩105,875 | -1.12% | 1.4만 |
|---|
| 2026.03.12 | ₩107,063 | ₩107,077 | ₩106,576 | ₩106,576 | -0.45% | 1.1만 |
|---|
| 2026.03.11 | ₩108,284 | ₩108,284 | ₩107,781 | ₩108,129 | -0.14% | 4.7천 |
|---|
| 2026.03.10 | ₩108,190 | ₩109,062 | ₩108,135 | ₩108,135 | -0.05% | 2.5만 |
|---|
| 2026.03.09 | ₩105,950 | ₩108,163 | ₩105,695 | ₩108,163 | +2.09% | 7.1천 |
|---|
| 2026.03.06 | ₩107,063 | ₩108,015 | ₩107,063 | ₩107,589 | +0.49% | 3.3만 |
|---|
| 2026.03.05 | ₩109,276 | ₩109,289 | ₩108,324 | ₩109,099 | -0.16% | 1.5만 |
|---|
| 2026.03.04 | ₩109,303 | ₩110,041 | ₩109,236 | ₩109,817 | +0.47% | 5.1만 |
|---|
| 2026.03.03 | ₩107,922 | ₩109,424 | ₩107,922 | ₩109,185 | +1.17% | 2.1만 |
|---|
| 2026.03.02 | ₩109,906 | ₩110,778 | ₩109,906 | ₩110,484 | +0.53% | 3만 |
|---|
| 2026.02.27 | ₩110,054 | ₩110,510 | ₩110,054 | ₩110,456 | +0.37% | 9.2천 |
|---|
| 2026.02.26 | ₩112,039 | ₩112,039 | ₩110,912 | ₩111,441 | -0.53% | 6.9만 |
|---|
| 2026.02.25 | ₩111,583 | ₩111,932 | ₩111,435 | ₩111,932 | +0.31% | 3.1만 |
|---|
| 2026.02.24 | ₩111,167 | ₩111,328 | ₩111,167 | ₩111,295 | +0.11% | 1.7천 |
|---|
| 2026.02.23 | ₩111,958 | ₩111,958 | ₩110,534 | ₩110,751 | -1.08% | 2.5천 |
|---|
| 2026.02.20 | ₩111,160 | ₩111,741 | ₩111,160 | ₩111,741 | +0.52% | 1천 |
|---|
| 2026.02.19 | ₩110,839 | ₩110,903 | ₩110,839 | ₩110,903 | +0.06% | 600 |
|---|
| 2026.02.18 | ₩111,606 | ₩111,606 | ₩111,207 | ₩111,459 | -0.13% | 800 |
|---|
| 2026.02.17 | ₩110,497 | ₩110,899 | ₩110,497 | ₩110,839 | +0.31% | 1.1천 |
|---|
| 2026.02.13 | ₩111,469 | ₩111,469 | ₩110,684 | ₩110,765 | -0.63% | 1.7천 |
|---|
| 2026.02.12 | ₩112,991 | ₩112,991 | ₩110,798 | ₩110,798 | -1.94% | 800 |
|---|
| 2026.02.11 | ₩112,709 | ₩112,830 | ₩112,683 | ₩112,751 | +0.04% | 3.3천 |
|---|
| 2026.02.10 | ₩112,830 | ₩112,830 | ₩112,579 | ₩112,579 | -0.22% | 2.7천 |
|---|
| 2026.02.09 | ₩112,106 | ₩112,822 | ₩112,106 | ₩112,636 | +0.47% | 4.5천 |
|---|
| 2026.02.06 | ₩111,903 | ₩112,307 | ₩111,840 | ₩112,307 | +0.36% | 2.4천 |
|---|
| 2026.02.05 | ₩110,483 | ₩110,510 | ₩109,893 | ₩110,094 | -0.35% | 1.9천 |
|---|
| 2026.02.04 | ₩111,355 | ₩111,543 | ₩110,711 | ₩111,248 | -0.10% | 5.2천 |
|---|
| 2026.02.03 | ₩111,704 | ₩111,704 | ₩110,215 | ₩110,868 | -0.75% | 2.3천 |
|---|
| 2026.02.02 | ₩110,470 | ₩111,462 | ₩110,470 | ₩111,296 | +0.75% | 1.1천 |
|---|
| 2026.01.30 | ₩110,832 | ₩110,832 | ₩110,725 | ₩110,759 | -0.07% | 1.3천 |
|---|
| 2026.01.29 | ₩110,416 | ₩110,994 | ₩110,362 | ₩110,994 | +0.52% | 3.9천 |
|---|
| 2026.01.28 | ₩111,556 | ₩111,556 | ₩111,181 | ₩111,303 | -0.23% | 7.9만 |
|---|
| 2026.01.27 | ₩111,248 | ₩111,509 | ₩111,248 | ₩111,380 | +0.12% | 1.7천 |
|---|
| 2026.01.26 | ₩110,644 | ₩110,778 | ₩110,611 | ₩110,611 | -0.03% | 1.2천 |
|---|
| 2026.01.23 | ₩110,175 | ₩110,175 | ₩109,933 | ₩110,059 | -0.10% | 1.7천 |
|---|
| 2026.01.22 | ₩110,121 | ₩110,631 | ₩110,121 | ₩110,122 | +0.00% | 3.3천 |
|---|
| 2026.01.21 | ₩109,344 | ₩109,551 | ₩108,847 | ₩109,512 | +0.15% | 2.3천 |
|---|
| 2026.01.20 | ₩108,874 | ₩108,874 | ₩108,183 | ₩108,260 | -0.56% | 1.6천 |
|---|
| 2026.01.16 | ₩110,403 | ₩110,564 | ₩110,175 | ₩110,413 | +0.01% | 5.2천 |
|---|
| 2026.01.15 | ₩109,839 | ₩110,644 | ₩109,839 | ₩110,234 | +0.36% | 2.9천 |
|---|
| 2026.01.14 | ₩109,410 | ₩109,575 | ₩109,410 | ₩109,575 | +0.15% | 4.6천 |
|---|
| 2026.01.13 | ₩110,161 | ₩110,161 | ₩109,813 | ₩109,906 | -0.23% | 19.2만 |
|---|
| 2026.01.12 | ₩110,369 | ₩110,369 | ₩110,279 | ₩110,279 | -0.08% | 300 |
|---|
| 2026.01.09 | ₩110,255 | ₩110,361 | ₩110,255 | ₩110,361 | +0.10% | 800 |
|---|
| 2026.01.08 | ₩109,564 | ₩109,657 | ₩109,564 | ₩109,657 | +0.08% | 1.4만 |
|---|
| 2026.01.07 | ₩109,799 | ₩109,839 | ₩109,370 | ₩109,433 | -0.33% | 10.5만 |
|---|
| 2026.01.06 | ₩109,678 | ₩110,010 | ₩109,678 | ₩110,010 | +0.30% | 7.3만 |
|---|
| 2026.01.05 | ₩109,243 | ₩109,397 | ₩109,169 | ₩109,171 | -0.07% | 1.1천 |
|---|
| 2026.01.02 | ₩109,222 | ₩109,222 | ₩108,445 | ₩108,701 | -0.48% | 600 |
|---|
| 2025.12.31 | ₩108,599 | ₩108,646 | ₩108,179 | ₩108,179 | -0.39% | 800 |
|---|
| 2025.12.30 | ₩108,834 | ₩108,954 | ₩108,740 | ₩108,858 | +0.02% | 2.1만 |
|---|
| 2025.12.29 | ₩108,740 | ₩108,941 | ₩108,740 | ₩108,863 | +0.11% | 600 |
|---|
| 2025.12.26 | ₩109,249 | ₩109,383 | ₩109,249 | ₩109,344 | +0.09% | 1.6천 |
|---|
| 2025.12.24 | ₩109,108 | ₩109,383 | ₩109,108 | ₩109,357 | +0.23% | 1.6천 |
|---|
| 2025.12.23 | ₩108,961 | ₩108,961 | ₩108,915 | ₩108,915 | -0.04% | 600 |
|---|
| 2025.12.22 | ₩108,459 | ₩108,619 | ₩108,445 | ₩108,606 | +0.13% | 2.5천 |
|---|
| 2025.12.19 | ₩107,801 | ₩107,948 | ₩107,801 | ₩107,864 | +0.06% | 600 |
|---|
| 2025.12.18 | ₩108,082 | ₩108,364 | ₩107,745 | ₩107,745 | -0.31% | 8.1천 |
|---|
| 2025.12.17 | ₩107,680 | ₩107,680 | ₩106,807 | ₩106,807 | -0.81% | 2.9천 |
|---|
| 2025.12.16 | ₩107,486 | ₩107,948 | ₩107,251 | ₩107,857 | +0.35% | 1.8천 |
|---|
| 2025.12.15 | ₩108,136 | ₩108,257 | ₩108,136 | ₩108,174 | +0.03% | 1천 |
|---|
| 2025.12.12 | ₩109,102 | ₩109,102 | ₩108,015 | ₩108,128 | -0.89% | 4.2천 |
|---|
| 2025.12.11 | ₩109,041 | ₩109,316 | ₩109,041 | ₩109,316 | +0.25% | 1.2천 |
|---|
| 2025.12.10 | ₩108,337 | ₩109,477 | ₩108,337 | ₩109,410 | +0.99% | 2.7천 |
|---|
| 2025.12.09 | ₩108,646 | ₩108,646 | ₩108,364 | ₩108,364 | -0.26% | 5.4천 |
|---|
| 2025.12.08 | ₩108,121 | ₩108,121 | ₩108,121 | ₩108,121 | 0.00% | 600 |
|---|
| 2025.12.05 | ₩108,592 | ₩108,592 | ₩108,458 | ₩108,471 | -0.11% | 1.3천 |
|---|
| 2025.12.04 | ₩108,150 | ₩108,270 | ₩108,116 | ₩108,116 | -0.03% | 1천 |
|---|
| 2025.12.03 | ₩108,056 | ₩108,324 | ₩108,056 | ₩108,147 | +0.08% | 5.1천 |
|---|
| 2025.12.02 | ₩108,163 | ₩108,163 | ₩107,774 | ₩107,879 | -0.26% | 5.2천 |
|---|
| 2025.12.01 | ₩108,187 | ₩108,187 | ₩107,832 | ₩107,832 | -0.33% | 1천 |
|---|
| 2025.11.28 | ₩108,143 | ₩108,270 | ₩108,143 | ₩108,270 | +0.12% | 400 |
|---|
| 2025.11.26 | ₩108,270 | ₩108,309 | ₩108,042 | ₩108,056 | -0.20% | 5.3천 |
|---|
| 2025.11.25 | ₩105,735 | ₩107,103 | ₩105,735 | ₩107,103 | +1.29% | 2.5천 |
|---|
| 2025.11.24 | ₩105,762 | ₩106,052 | ₩105,762 | ₩106,052 | +0.27% | 800 |
|---|
| 2025.11.21 | ₩104,274 | ₩104,984 | ₩104,274 | ₩104,274 | 0.00% | 900 |
|---|
| 2025.11.20 | ₩106,098 | ₩106,098 | ₩102,906 | ₩102,985 | -2.93% | 2.3천 |
|---|
| 2025.11.19 | ₩104,689 | ₩105,082 | ₩104,233 | ₩104,406 | -0.27% | 4.8천 |
|---|
| 2025.11.18 | ₩104,363 | ₩104,363 | ₩104,363 | ₩104,363 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩105,159 | ₩105,896 | ₩104,714 | ₩104,714 | -0.42% | 1.1천 |
|---|
| 2025.11.14 | ₩106,352 | ₩106,366 | ₩105,963 | ₩105,963 | -0.37% | 5.9천 |
|---|
| 2025.11.13 | ₩106,688 | ₩106,688 | ₩105,954 | ₩105,954 | -0.69% | 2.6천 |
|---|
| 2025.11.12 | ₩107,452 | ₩107,492 | ₩107,349 | ₩107,349 | -0.10% | 5.9천 |
|---|
| 2025.11.11 | ₩107,171 | ₩107,318 | ₩107,171 | ₩107,234 | +0.06% | 1.4천 |
|---|
| 2025.11.10 | ₩105,950 | ₩106,710 | ₩105,950 | ₩106,710 | +0.72% | 1.5천 |
|---|
| 2025.11.07 | ₩105,372 | ₩105,372 | ₩105,372 | ₩105,372 | 0.00% | 600 |
|---|
| 2025.11.06 | ₩105,317 | ₩105,642 | ₩105,237 | ₩105,237 | -0.08% | 1.3천 |
|---|
| 2025.11.05 | ₩106,259 | ₩106,554 | ₩106,150 | ₩106,150 | -0.10% | 800 |
|---|
| 2025.11.04 | ₩106,366 | ₩106,366 | ₩105,627 | ₩105,627 | -0.69% | 1.1천 |
|---|
| 2025.11.03 | ₩106,688 | ₩106,869 | ₩106,688 | ₩106,747 | +0.06% | 1.3천 |
|---|
| 2025.10.31 | ₩106,862 | ₩106,875 | ₩106,326 | ₩106,639 | -0.21% | 2.4천 |
|---|
| 2025.10.30 | ₩107,090 | ₩107,090 | ₩106,284 | ₩106,284 | -0.75% | 1.9천 |
|---|
| 2025.10.29 | ₩108,069 | ₩108,069 | ₩107,372 | ₩107,432 | -0.59% | 6.8천 |
|---|
| 2025.10.28 | ₩107,774 | ₩108,089 | ₩107,546 | ₩107,924 | +0.14% | 3천 |
|---|
| 2025.10.27 | ₩107,224 | ₩107,443 | ₩107,157 | ₩107,443 | +0.20% | 900 |
|---|
| 2025.10.24 | ₩106,540 | ₩106,540 | ₩106,214 | ₩106,214 | -0.31% | 800 |
|---|
| 2025.10.23 | ₩105,507 | ₩105,601 | ₩105,363 | ₩105,363 | -0.14% | 1.3천 |
|---|
| 2025.10.22 | ₩105,514 | ₩105,514 | ₩104,958 | ₩105,176 | -0.32% | 8.3천 |
|---|
| 2025.10.21 | ₩105,494 | ₩105,883 | ₩105,494 | ₩105,709 | +0.20% | 2.1천 |
|---|
| 2025.10.20 | ₩105,709 | ₩105,749 | ₩105,581 | ₩105,709 | 0.00% | 1.5천 |
|---|
| 2025.10.17 | ₩104,233 | ₩104,689 | ₩104,233 | ₩104,689 | +0.44% | 1.1천 |
|---|
| 2025.10.16 | ₩105,003 | ₩105,003 | ₩103,710 | ₩104,012 | -0.94% | 3.4천 |
|---|
| 2025.10.15 | ₩105,448 | ₩105,507 | ₩104,715 | ₩104,715 | -0.70% | 2.2천 |
|---|
| 2025.10.14 | ₩103,926 | ₩104,528 | ₩103,926 | ₩104,522 | +0.57% | 900 |
|---|
| 2025.10.13 | ₩103,549 | ₩104,503 | ₩103,549 | ₩104,503 | +0.92% | 3.3천 |
|---|
| 2025.10.10 | ₩105,628 | ₩105,856 | ₩102,798 | ₩102,798 | -2.68% | 1.6천 |
|---|