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 | ₩120,757 | ₩120,966 | ₩120,757 | ₩120,814 | +0.05% | 700 |
| 2026.10.08 | ₩120,609 | ₩120,655 | ₩120,233 | ₩120,655 | +0.04% | 5.5천 |
| 2026.10.07 | ₩120,401 | ₩120,824 | ₩120,260 | ₩120,805 | +0.34% | 4만 |
| 2026.10.06 | ₩121,226 | ₩121,360 | ₩120,951 | ₩120,982 | -0.20% | 3.2만 |
| 2026.10.05 | ₩120,173 | ₩120,649 | ₩120,045 | ₩120,286 | +0.09% | 2.6만 |
| 2026.10.02 | ₩119,992 | ₩120,220 | ₩119,992 | ₩120,013 | +0.02% | 900 |
| 2026.10.01 | ₩119,348 | ₩119,509 | ₩118,771 | ₩119,283 | -0.05% | 6천 |
| 2026.09.30 | ₩120,126 | ₩120,126 | ₩119,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,281 |
| -0.70% |
| 1.8천 |
| 2026.09.29 | ₩119,616 | ₩119,737 | ₩119,495 | ₩119,670 | +0.04% | 5.9천 |
|---|
| 2026.09.28 | ₩120,327 | ₩120,502 | ₩119,925 | ₩119,929 | -0.33% | 4.5천 |
|---|
| 2026.09.25 | ₩120,394 | ₩120,884 | ₩120,394 | ₩120,884 | +0.41% | 2.2천 |
|---|
| 2026.09.24 | ₩120,019 | ₩120,260 | ₩119,603 | ₩120,180 | +0.13% | 4.4천 |
|---|
| 2026.09.23 | ₩121,065 | ₩121,119 | ₩120,618 | ₩120,618 | -0.37% | 2.8천 |
|---|
| 2026.09.22 | ₩121,615 | ₩122,112 | ₩121,615 | ₩122,024 | +0.34% | 2.6천 |
|---|
| 2026.09.21 | ₩121,548 | ₩122,197 | ₩121,521 | ₩122,098 | +0.45% | 1.8천 |
|---|
| 2026.09.18 | ₩120,998 | ₩121,011 | ₩120,502 | ₩121,011 | +0.01% | 3.6천 |
|---|
| 2026.09.17 | ₩121,912 | ₩121,932 | ₩121,857 | ₩121,857 | -0.05% | 800 |
|---|
| 2026.09.16 | ₩121,875 | ₩121,875 | ₩120,626 | ₩120,626 | -1.02% | 900 |
|---|
| 2026.09.15 | ₩121,602 | ₩121,606 | ₩121,548 | ₩121,606 | +0.00% | 2천 |
|---|
| 2026.09.14 | ₩122,326 | ₩122,474 | ₩122,004 | ₩122,209 | -0.10% | 9.2천 |
|---|
| 2026.09.11 | ₩123,487 | ₩123,487 | ₩122,997 | ₩123,037 | -0.36% | 8.2천 |
|---|
| 2026.09.10 | ₩122,085 | ₩122,527 | ₩122,085 | ₩122,168 | +0.07% | 1.3만 |
|---|
| 2026.09.09 | ₩123,453 | ₩123,453 | ₩122,981 | ₩122,981 | -0.38% | 2.2천 |
|---|
| 2026.09.08 | ₩124,406 | ₩124,419 | ₩123,882 | ₩123,882 | -0.42% | 3.8천 |
|---|
| 2026.09.04 | ₩125,170 | ₩125,170 | ₩124,895 | ₩125,007 | -0.13% | 4.6천 |
|---|
| 2026.09.03 | ₩124,962 | ₩125,197 | ₩124,962 | ₩125,146 | +0.15% | 3.1천 |
|---|
| 2026.09.02 | ₩123,493 | ₩124,128 | ₩123,493 | ₩124,128 | +0.51% | 4.4만 |
|---|
| 2026.09.01 | ₩123,346 | ₩123,907 | ₩123,010 | ₩123,127 | -0.18% | 6.1천 |
|---|
| 2026.08.31 | ₩123,882 | ₩123,999 | ₩123,748 | ₩123,999 | +0.09% | 2.5만 |
|---|
| 2026.08.28 | ₩125,264 | ₩125,264 | ₩124,500 | ₩124,585 | -0.54% | 4.8만 |
|---|
| 2026.08.27 | ₩124,017 | ₩124,964 | ₩124,017 | ₩124,838 | +0.66% | 7.3천 |
|---|
| 2026.08.26 | ₩123,949 | ₩124,278 | ₩123,949 | ₩124,187 | +0.19% | 2.3천 |
|---|
| 2026.08.25 | ₩124,003 | ₩124,298 | ₩123,976 | ₩124,294 | +0.23% | 3.1천 |
|---|
| 2026.08.24 | ₩124,097 | ₩124,097 | ₩123,941 | ₩123,941 | -0.13% | 1.3천 |
|---|
| 2026.08.21 | ₩124,479 | ₩124,498 | ₩124,325 | ₩124,343 | -0.11% | 2천 |
|---|
| 2026.08.20 | ₩124,258 | ₩124,339 | ₩123,833 | ₩123,833 | -0.34% | 2.9천 |
|---|
| 2026.08.19 | ₩125,090 | ₩125,090 | ₩124,599 | ₩124,599 | -0.39% | 2천 |
|---|
| 2026.08.18 | ₩124,030 | ₩124,265 | ₩124,030 | ₩124,101 | +0.06% | 5.8천 |
|---|
| 2026.08.17 | ₩125,090 | ₩125,090 | ₩124,547 | ₩124,547 | -0.43% | 1.8천 |
|---|
| 2026.08.14 | ₩125,425 | ₩125,479 | ₩125,090 | ₩125,162 | -0.21% | 9.5천 |
|---|
| 2026.08.13 | ₩124,754 | ₩125,331 | ₩124,754 | ₩125,331 | +0.46% | 1.3천 |
|---|
| 2026.08.12 | ₩124,070 | ₩124,285 | ₩124,003 | ₩124,141 | +0.06% | 6.7천 |
|---|
| 2026.08.11 | ₩124,137 | ₩124,137 | ₩123,614 | ₩123,681 | -0.37% | 5천 |
|---|
| 2026.08.10 | ₩124,996 | ₩124,996 | ₩123,896 | ₩123,911 | -0.87% | 2.9천 |
|---|
| 2026.08.07 | ₩123,896 | ₩124,432 | ₩123,896 | ₩124,432 | +0.43% | 9.3천 |
|---|
| 2026.08.06 | ₩123,681 | ₩123,829 | ₩123,324 | ₩123,324 | -0.29% | 4.3천 |
|---|
| 2026.08.05 | ₩124,728 | ₩124,728 | ₩123,520 | ₩123,593 | -0.91% | 900 |
|---|
| 2026.08.04 | ₩122,715 | ₩124,084 | ₩122,715 | ₩123,984 | +1.03% | 2.2천 |
|---|
| 2026.08.03 | ₩121,768 | ₩122,085 | ₩121,749 | ₩121,999 | +0.19% | 7.4천 |
|---|
| 2026.07.31 | ₩119,697 | ₩120,689 | ₩119,697 | ₩120,689 | +0.83% | 2.7천 |
|---|
| 2026.07.30 | ₩119,455 | ₩120,408 | ₩119,241 | ₩120,314 | +0.72% | 8.1천 |
|---|
| 2026.07.29 | ₩119,952 | ₩120,206 | ₩118,999 | ₩118,999 | -0.79% | 4.5천 |
|---|
| 2026.07.28 | ₩120,126 | ₩120,614 | ₩120,126 | ₩120,614 | +0.41% | 4.2천 |
|---|
| 2026.07.27 | ₩119,723 | ₩119,899 | ₩119,723 | ₩119,899 | +0.15% | 4.5천 |
|---|
| 2026.07.24 | ₩119,656 | ₩120,421 | ₩119,576 | ₩119,816 | +0.13% | 2.4만 |
|---|
| 2026.07.23 | ₩119,737 | ₩119,737 | ₩119,267 | ₩119,397 | -0.28% | 2.8천 |
|---|
| 2026.07.22 | ₩121,454 | ₩121,454 | ₩121,226 | ₩121,226 | -0.19% | 2.8천 |
|---|
| 2026.07.21 | ₩120,985 | ₩121,154 | ₩120,944 | ₩121,154 | +0.14% | 3.4천 |
|---|
| 2026.07.20 | ₩120,086 | ₩120,327 | ₩119,787 | ₩119,787 | -0.25% | 2.7천 |
|---|
| 2026.07.17 | ₩120,045 | ₩120,582 | ₩120,045 | ₩120,303 | +0.21% | 6.4천 |
|---|
| 2026.07.16 | ₩121,280 | ₩121,427 | ₩120,730 | ₩120,997 | -0.23% | 6.8천 |
|---|
| 2026.07.15 | ₩120,743 | ₩120,999 | ₩120,542 | ₩120,999 | +0.21% | 1.2만 |
|---|
| 2026.07.14 | ₩119,630 | ₩120,118 | ₩119,536 | ₩120,118 | +0.41% | 1.5만 |
|---|
| 2026.07.13 | ₩119,750 | ₩119,831 | ₩119,155 | ₩119,348 | -0.34% | 6.2천 |
|---|
| 2026.07.10 | ₩119,120 | ₩119,870 | ₩119,120 | ₩119,870 | +0.63% | 1.9천 |
|---|
| 2026.07.09 | ₩118,878 | ₩119,348 | ₩118,878 | ₩119,029 | +0.13% | 1.5천 |
|---|
| 2026.07.08 | ₩117,912 | ₩118,169 | ₩117,912 | ₩118,169 | +0.22% | 3.1천 |
|---|
| 2026.07.07 | ₩118,650 | ₩118,697 | ₩118,261 | ₩118,423 | -0.19% | 2.3만 |
|---|
| 2026.07.06 | ₩118,382 | ₩118,758 | ₩118,315 | ₩118,496 | +0.10% | 7.1천 |
|---|
| 2026.07.02 | ₩118,771 | ₩118,771 | ₩117,456 | ₩118,130 | -0.54% | 4.2만 |
|---|
| 2026.07.01 | ₩117,631 | ₩118,751 | ₩117,631 | ₩118,332 | +0.60% | 1천 |
|---|
| 2026.06.30 | ₩118,677 | ₩118,849 | ₩118,677 | ₩118,849 | +0.14% | 1.1천 |
|---|
| 2026.06.29 | ₩117,805 | ₩118,280 | ₩116,826 | ₩118,280 | +0.40% | 2.7천 |
|---|
| 2026.06.26 | ₩116,182 | ₩117,483 | ₩116,182 | ₩117,121 | +0.81% | 5.2천 |
|---|
| 2026.06.25 | ₩116,383 | ₩116,718 | ₩116,383 | ₩116,658 | +0.24% | 7.4천 |
|---|
| 2026.06.24 | ₩117,000 | ₩117,201 | ₩116,007 | ₩116,261 | -0.63% | 3.7천 |
|---|
| 2026.06.23 | ₩116,611 | ₩116,832 | ₩116,410 | ₩116,473 | -0.12% | 1만 |
|---|
| 2026.06.22 | ₩119,106 | ₩119,106 | ₩117,657 | ₩117,690 | -1.19% | 7.2천 |
|---|
| 2026.06.18 | ₩118,939 | ₩119,152 | ₩118,939 | ₩119,152 | +0.18% | 700 |
|---|
| 2026.06.17 | ₩119,757 | ₩119,764 | ₩117,637 | ₩117,637 | -1.77% | 6.3천 |
|---|
| 2026.06.16 | ₩120,287 | ₩120,287 | ₩119,509 | ₩119,530 | -0.63% | 2.1천 |
|---|
| 2026.06.15 | ₩120,636 | ₩120,743 | ₩120,221 | ₩120,221 | -0.34% | 4.3천 |
|---|
| 2026.06.12 | ₩118,945 | ₩119,241 | ₩118,945 | ₩119,140 | +0.16% | 4.7천 |
|---|
| 2026.06.11 | ₩116,490 | ₩118,516 | ₩116,490 | ₩118,516 | +1.74% | 6.1만 |
|---|
| 2026.06.10 | ₩117,282 | ₩117,470 | ₩116,584 | ₩116,584 | -0.59% | 6천 |
|---|
| 2026.06.09 | ₩117,470 | ₩117,781 | ₩116,692 | ₩117,781 | +0.26% | 3.2천 |
|---|
| 2026.06.08 | ₩118,489 | ₩118,489 | ₩117,906 | ₩117,906 | -0.49% | 3.1천 |
|---|
| 2026.06.05 | ₩118,449 | ₩118,462 | ₩117,510 | ₩117,686 | -0.64% | 5.5만 |
|---|
| 2026.06.04 | ₩119,884 | ₩119,902 | ₩119,789 | ₩119,789 | -0.08% | 10.8만 |
|---|
| 2026.06.03 | ₩119,757 | ₩119,777 | ₩119,361 | ₩119,361 | -0.33% | 6.2천 |
|---|
| 2026.06.02 | ₩120,260 | ₩120,609 | ₩120,206 | ₩120,507 | +0.21% | 18.6만 |
|---|
| 2026.06.01 | ₩120,354 | ₩120,555 | ₩120,227 | ₩120,374 | +0.02% | 1.7천 |
|---|
| 2026.05.29 | ₩120,441 | ₩120,475 | ₩120,314 | ₩120,327 | -0.09% | 2.5천 |
|---|
| 2026.05.28 | ₩120,247 | ₩120,287 | ₩119,697 | ₩120,248 | +0.00% | 3.3천 |
|---|
| 2026.05.27 | ₩119,683 | ₩119,683 | ₩119,513 | ₩119,513 | -0.14% | 6.8천 |
|---|
| 2026.05.26 | ₩119,281 | ₩119,281 | ₩119,053 | ₩119,171 | -0.09% | 7.3천 |
|---|
| 2026.05.22 | ₩118,543 | ₩118,758 | ₩118,543 | ₩118,568 | +0.02% | 1.4만 |
|---|
| 2026.05.21 | ₩117,107 | ₩117,810 | ₩117,107 | ₩117,810 | +0.60% | 1.3만 |
|---|
| 2026.05.20 | ₩116,383 | ₩117,416 | ₩116,383 | ₩117,416 | +0.89% | 2.4천 |
|---|
| 2026.05.19 | ₩116,745 | ₩116,745 | ₩116,218 | ₩116,218 | -0.45% | 2.7천 |
|---|
| 2026.05.18 | ₩116,665 | ₩116,879 | ₩116,544 | ₩116,573 | -0.08% | 6.6천 |
|---|
| 2026.05.15 | ₩116,544 | ₩117,148 | ₩116,544 | ₩116,616 | +0.06% | 7.1천 |
|---|
| 2026.05.14 | ₩118,194 | ₩118,194 | ₩118,060 | ₩118,064 | -0.11% | 800 |
|---|
| 2026.05.13 | ₩116,598 | ₩117,523 | ₩116,598 | ₩117,345 | +0.64% | 4천 |
|---|
| 2026.05.12 | ₩116,463 | ₩116,792 | ₩116,086 | ₩116,792 | +0.28% | 4.9천 |
|---|
| 2026.05.11 | ₩117,295 | ₩117,295 | ₩116,879 | ₩116,883 | -0.35% | 2.4천 |
|---|
| 2026.05.08 | ₩117,188 | ₩117,188 | ₩116,745 | ₩117,154 | -0.03% | 1천 |
|---|
| 2026.05.07 | ₩117,322 | ₩117,322 | ₩116,203 | ₩116,203 | -0.95% | 1.5만 |
|---|
| 2026.05.06 | ₩115,618 | ₩116,700 | ₩115,618 | ₩116,700 | +0.94% | 2.4천 |
|---|
| 2026.05.05 | ₩114,464 | ₩115,202 | ₩114,464 | ₩114,977 | +0.45% | 3.2천 |
|---|
| 2026.05.04 | ₩113,834 | ₩113,901 | ₩113,820 | ₩113,851 | +0.02% | 2.6천 |
|---|
| 2026.05.01 | ₩115,082 | ₩115,082 | ₩114,725 | ₩114,725 | -0.31% | 600 |
|---|
| 2026.04.30 | ₩113,311 | ₩114,487 | ₩113,311 | ₩114,487 | +1.04% | 1.1천 |
|---|
| 2026.04.29 | ₩112,761 | ₩112,895 | ₩112,761 | ₩112,892 | +0.12% | 1.1천 |
|---|
| 2026.04.28 | ₩113,901 | ₩113,901 | ₩113,217 | ₩113,551 | -0.31% | 4.3천 |
|---|
| 2026.04.27 | ₩113,935 | ₩114,196 | ₩113,935 | ₩114,181 | +0.22% | 1.3천 |
|---|
| 2026.04.24 | ₩113,123 | ₩113,901 | ₩113,123 | ₩113,843 | +0.64% | 3.5천 |
|---|
| 2026.04.23 | ₩113,807 | ₩113,807 | ₩112,962 | ₩113,191 | -0.54% | 2.4천 |
|---|
| 2026.04.22 | ₩113,391 | ₩113,662 | ₩113,391 | ₩113,662 | +0.24% | 2.1만 |
|---|
| 2026.04.21 | ₩113,888 | ₩114,089 | ₩112,833 | ₩112,833 | -0.93% | 1.3만 |
|---|
| 2026.04.20 | ₩113,720 | ₩113,874 | ₩113,697 | ₩113,867 | +0.13% | 1.1만 |
|---|
| 2026.04.17 | ₩113,646 | ₩114,424 | ₩113,646 | ₩114,085 | +0.39% | 6.2천 |
|---|
| 2026.04.16 | ₩112,224 | ₩112,366 | ₩112,224 | ₩112,366 | +0.13% | 1.5천 |
|---|
| 2026.04.15 | ₩111,915 | ₩112,109 | ₩111,915 | ₩112,109 | +0.17% | 2.3천 |
|---|
| 2026.04.14 | ₩110,601 | ₩111,172 | ₩110,601 | ₩111,172 | +0.52% | 1.9천 |
|---|
| 2026.04.13 | ₩108,521 | ₩109,777 | ₩108,521 | ₩109,777 | +1.16% | 7.3천 |
|---|
| 2026.04.10 | ₩109,688 | ₩109,688 | ₩109,152 | ₩109,152 | -0.49% | 18.4만 |
|---|
| 2026.04.09 | ₩108,191 | ₩109,326 | ₩108,191 | ₩109,282 | +1.01% | 1.1천 |
|---|
| 2026.04.08 | ₩108,152 | ₩108,289 | ₩108,011 | ₩108,289 | +0.13% | 1천 |
|---|
| 2026.04.07 | ₩104,872 | ₩105,576 | ₩104,872 | ₩105,576 | +0.67% | 2.9천 |
|---|
| 2026.04.06 | ₩104,993 | ₩105,704 | ₩104,993 | ₩105,682 | +0.66% | 5.8천 |
|---|
| 2026.04.02 | ₩105,134 | ₩105,303 | ₩104,966 | ₩105,303 | +0.16% | 800 |
|---|
| 2026.04.01 | ₩105,006 | ₩105,422 | ₩104,955 | ₩105,071 | +0.06% | 2.2천 |
|---|
| 2026.03.31 | ₩102,806 | ₩104,201 | ₩102,806 | ₩104,201 | +1.36% | 4.4천 |
|---|
| 2026.03.30 | ₩102,591 | ₩102,591 | ₩101,036 | ₩101,391 | -1.17% | 1.4천 |
|---|
| 2026.03.27 | ₩102,444 | ₩102,444 | ₩101,605 | ₩101,605 | -0.82% | 1.6천 |
|---|
| 2026.03.26 | ₩104,564 | ₩104,564 | ₩103,133 | ₩103,133 | -1.37% | 4.5천 |
|---|
| 2026.03.25 | ₩104,805 | ₩104,899 | ₩104,679 | ₩104,679 | -0.12% | 3.6천 |
|---|
| 2026.03.24 | ₩103,618 | ₩104,725 | ₩103,618 | ₩104,062 | +0.43% | 6.8천 |
|---|
| 2026.03.23 | ₩104,926 | ₩105,026 | ₩104,213 | ₩104,213 | -0.68% | 9.4천 |
|---|
| 2026.03.20 | ₩103,671 | ₩103,785 | ₩102,909 | ₩102,909 | -0.74% | 4.1천 |
|---|
| 2026.03.19 | ₩105,342 | ₩105,825 | ₩105,020 | ₩105,460 | +0.11% | 1.1만 |
|---|
| 2026.03.18 | ₩106,656 | ₩106,656 | ₩105,831 | ₩105,831 | -0.77% | 4.2천 |
|---|
| 2026.03.17 | ₩107,435 | ₩107,435 | ₩107,157 | ₩107,157 | -0.26% | 3.2천 |
|---|
| 2026.03.16 | ₩106,831 | ₩107,019 | ₩106,758 | ₩106,758 | -0.07% | 2.8천 |
|---|
| 2026.03.13 | ₩107,113 | ₩107,113 | ₩105,910 | ₩105,910 | -1.12% | 1.4만 |
|---|
| 2026.03.12 | ₩107,099 | ₩107,113 | ₩106,612 | ₩106,612 | -0.45% | 1.1만 |
|---|
| 2026.03.11 | ₩108,320 | ₩108,320 | ₩107,817 | ₩108,166 | -0.14% | 4.7천 |
|---|
| 2026.03.10 | ₩108,226 | ₩109,098 | ₩108,171 | ₩108,171 | -0.05% | 2.5만 |
|---|
| 2026.03.09 | ₩105,986 | ₩108,199 | ₩105,731 | ₩108,199 | +2.09% | 7.1천 |
|---|
| 2026.03.06 | ₩107,099 | ₩108,052 | ₩107,099 | ₩107,625 | +0.49% | 3.3만 |
|---|
| 2026.03.05 | ₩109,313 | ₩109,326 | ₩108,360 | ₩109,136 | -0.16% | 1.5만 |
|---|
| 2026.03.04 | ₩109,340 | ₩110,077 | ₩109,273 | ₩109,853 | +0.47% | 5.1만 |
|---|
| 2026.03.03 | ₩107,958 | ₩109,460 | ₩107,958 | ₩109,222 | +1.17% | 2.1만 |
|---|
| 2026.03.02 | ₩109,943 | ₩110,815 | ₩109,943 | ₩110,522 | +0.53% | 3만 |
|---|
| 2026.02.27 | ₩110,091 | ₩110,547 | ₩110,091 | ₩110,493 | +0.37% | 9.2천 |
|---|
| 2026.02.26 | ₩112,076 | ₩112,076 | ₩110,949 | ₩111,478 | -0.53% | 6.9만 |
|---|
| 2026.02.25 | ₩111,620 | ₩111,969 | ₩111,473 | ₩111,969 | +0.31% | 3.1만 |
|---|
| 2026.02.24 | ₩111,204 | ₩111,365 | ₩111,204 | ₩111,332 | +0.11% | 1.7천 |
|---|
| 2026.02.23 | ₩111,996 | ₩111,996 | ₩110,571 | ₩110,789 | -1.08% | 2.5천 |
|---|
| 2026.02.20 | ₩111,198 | ₩111,779 | ₩111,198 | ₩111,779 | +0.52% | 1천 |
|---|
| 2026.02.19 | ₩110,876 | ₩110,940 | ₩110,876 | ₩110,940 | +0.06% | 600 |
|---|
| 2026.02.18 | ₩111,643 | ₩111,643 | ₩111,245 | ₩111,497 | -0.13% | 800 |
|---|
| 2026.02.17 | ₩110,534 | ₩110,936 | ₩110,534 | ₩110,876 | +0.31% | 1.1천 |
|---|
| 2026.02.13 | ₩111,506 | ₩111,506 | ₩110,721 | ₩110,802 | -0.63% | 1.7천 |
|---|
| 2026.02.12 | ₩113,029 | ₩113,029 | ₩110,835 | ₩110,835 | -1.94% | 800 |
|---|
| 2026.02.11 | ₩112,747 | ₩112,868 | ₩112,720 | ₩112,789 | +0.04% | 3.3천 |
|---|
| 2026.02.10 | ₩112,868 | ₩112,868 | ₩112,617 | ₩112,617 | -0.22% | 2.7천 |
|---|
| 2026.02.09 | ₩112,144 | ₩112,860 | ₩112,144 | ₩112,673 | +0.47% | 4.5천 |
|---|
| 2026.02.06 | ₩111,941 | ₩112,345 | ₩111,878 | ₩112,345 | +0.36% | 2.4천 |
|---|
| 2026.02.05 | ₩110,520 | ₩110,547 | ₩109,930 | ₩110,131 | -0.35% | 1.9천 |
|---|
| 2026.02.04 | ₩111,392 | ₩111,580 | ₩110,748 | ₩111,285 | -0.10% | 5.2천 |
|---|
| 2026.02.03 | ₩111,741 | ₩111,741 | ₩110,252 | ₩110,905 | -0.75% | 2.3천 |
|---|
| 2026.02.02 | ₩110,507 | ₩111,500 | ₩110,507 | ₩111,333 | +0.75% | 1.1천 |
|---|
| 2026.01.30 | ₩110,869 | ₩110,869 | ₩110,762 | ₩110,797 | -0.07% | 1.3천 |
|---|
| 2026.01.29 | ₩110,453 | ₩111,031 | ₩110,399 | ₩111,031 | +0.52% | 3.9천 |
|---|
| 2026.01.28 | ₩111,593 | ₩111,593 | ₩111,218 | ₩111,340 | -0.23% | 7.9만 |
|---|
| 2026.01.27 | ₩111,285 | ₩111,546 | ₩111,285 | ₩111,418 | +0.12% | 1.7천 |
|---|
| 2026.01.26 | ₩110,681 | ₩110,815 | ₩110,648 | ₩110,648 | -0.03% | 1.2천 |
|---|
| 2026.01.23 | ₩110,212 | ₩110,212 | ₩109,970 | ₩110,096 | -0.10% | 1.7천 |
|---|
| 2026.01.22 | ₩110,158 | ₩110,668 | ₩110,158 | ₩110,159 | +0.00% | 3.3천 |
|---|
| 2026.01.21 | ₩109,381 | ₩109,588 | ₩108,883 | ₩109,549 | +0.15% | 2.3천 |
|---|
| 2026.01.20 | ₩108,910 | ₩108,910 | ₩108,219 | ₩108,296 | -0.56% | 1.6천 |
|---|
| 2026.01.16 | ₩110,440 | ₩110,601 | ₩110,212 | ₩110,450 | +0.01% | 5.2천 |
|---|
| 2026.01.15 | ₩109,876 | ₩110,681 | ₩109,876 | ₩110,271 | +0.36% | 2.9천 |
|---|
| 2026.01.14 | ₩109,447 | ₩109,612 | ₩109,447 | ₩109,612 | +0.15% | 4.6천 |
|---|
| 2026.01.13 | ₩110,198 | ₩110,198 | ₩109,849 | ₩109,943 | -0.23% | 19.2만 |
|---|
| 2026.01.12 | ₩110,406 | ₩110,406 | ₩110,316 | ₩110,316 | -0.08% | 300 |
|---|
| 2026.01.09 | ₩110,292 | ₩110,398 | ₩110,292 | ₩110,398 | +0.10% | 800 |
|---|
| 2026.01.08 | ₩109,601 | ₩109,694 | ₩109,601 | ₩109,694 | +0.08% | 1.4만 |
|---|
| 2026.01.07 | ₩109,836 | ₩109,876 | ₩109,407 | ₩109,470 | -0.33% | 10.5만 |
|---|
| 2026.01.06 | ₩109,715 | ₩110,047 | ₩109,715 | ₩110,047 | +0.30% | 7.3만 |
|---|
| 2026.01.05 | ₩109,279 | ₩109,433 | ₩109,205 | ₩109,208 | -0.07% | 1.1천 |
|---|
| 2026.01.02 | ₩109,259 | ₩109,259 | ₩108,481 | ₩108,737 | -0.48% | 600 |
|---|
| 2025.12.31 | ₩108,635 | ₩108,682 | ₩108,215 | ₩108,215 | -0.39% | 800 |
|---|
| 2025.12.30 | ₩108,870 | ₩108,991 | ₩108,776 | ₩108,894 | +0.02% | 2.1만 |
|---|
| 2025.12.29 | ₩108,776 | ₩108,977 | ₩108,776 | ₩108,900 | +0.11% | 600 |
|---|
| 2025.12.26 | ₩109,286 | ₩109,420 | ₩109,286 | ₩109,381 | +0.09% | 1.6천 |
|---|
| 2025.12.24 | ₩109,145 | ₩109,420 | ₩109,145 | ₩109,393 | +0.23% | 1.6천 |
|---|
| 2025.12.23 | ₩108,997 | ₩108,997 | ₩108,952 | ₩108,952 | -0.04% | 600 |
|---|
| 2025.12.22 | ₩108,496 | ₩108,655 | ₩108,481 | ₩108,642 | +0.13% | 2.5천 |
|---|
| 2025.12.19 | ₩107,837 | ₩107,985 | ₩107,837 | ₩107,900 | +0.06% | 600 |
|---|
| 2025.12.18 | ₩108,119 | ₩108,400 | ₩107,781 | ₩107,781 | -0.31% | 8.1천 |
|---|
| 2025.12.17 | ₩107,716 | ₩107,716 | ₩106,843 | ₩106,843 | -0.81% | 2.9천 |
|---|
| 2025.12.16 | ₩107,522 | ₩107,985 | ₩107,287 | ₩107,893 | +0.35% | 1.8천 |
|---|
| 2025.12.15 | ₩108,172 | ₩108,293 | ₩108,172 | ₩108,210 | +0.03% | 1천 |
|---|
| 2025.12.12 | ₩109,138 | ₩109,138 | ₩108,052 | ₩108,164 | -0.89% | 4.2천 |
|---|
| 2025.12.11 | ₩109,078 | ₩109,353 | ₩109,078 | ₩109,353 | +0.25% | 1.2천 |
|---|
| 2025.12.10 | ₩108,374 | ₩109,514 | ₩108,374 | ₩109,447 | +0.99% | 2.7천 |
|---|
| 2025.12.09 | ₩108,682 | ₩108,682 | ₩108,400 | ₩108,400 | -0.26% | 5.4천 |
|---|
| 2025.12.08 | ₩108,158 | ₩108,158 | ₩108,158 | ₩108,158 | 0.00% | 600 |
|---|
| 2025.12.05 | ₩108,629 | ₩108,629 | ₩108,494 | ₩108,508 | -0.11% | 1.3천 |
|---|
| 2025.12.04 | ₩108,186 | ₩108,307 | ₩108,152 | ₩108,152 | -0.03% | 1천 |
|---|
| 2025.12.03 | ₩108,092 | ₩108,360 | ₩108,092 | ₩108,183 | +0.08% | 5.1천 |
|---|
| 2025.12.02 | ₩108,199 | ₩108,199 | ₩107,810 | ₩107,915 | -0.26% | 5.2천 |
|---|
| 2025.12.01 | ₩108,223 | ₩108,223 | ₩107,868 | ₩107,868 | -0.33% | 1천 |
|---|
| 2025.11.28 | ₩108,179 | ₩108,307 | ₩108,179 | ₩108,307 | +0.12% | 400 |
|---|
| 2025.11.26 | ₩108,307 | ₩108,345 | ₩108,078 | ₩108,092 | -0.20% | 5.3천 |
|---|
| 2025.11.25 | ₩105,771 | ₩107,139 | ₩105,771 | ₩107,139 | +1.29% | 2.5천 |
|---|
| 2025.11.24 | ₩105,798 | ₩106,088 | ₩105,798 | ₩106,088 | +0.27% | 800 |
|---|
| 2025.11.21 | ₩104,309 | ₩105,020 | ₩104,309 | ₩104,309 | 0.00% | 900 |
|---|
| 2025.11.20 | ₩106,133 | ₩106,133 | ₩102,940 | ₩103,019 | -2.93% | 2.3천 |
|---|
| 2025.11.19 | ₩104,725 | ₩105,118 | ₩104,268 | ₩104,441 | -0.27% | 4.8천 |
|---|
| 2025.11.18 | ₩104,399 | ₩104,399 | ₩104,399 | ₩104,399 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩105,194 | ₩105,932 | ₩104,749 | ₩104,749 | -0.42% | 1.1천 |
|---|
| 2025.11.14 | ₩106,388 | ₩106,401 | ₩105,999 | ₩105,999 | -0.37% | 5.9천 |
|---|
| 2025.11.13 | ₩106,723 | ₩106,723 | ₩105,990 | ₩105,990 | -0.69% | 2.6천 |
|---|
| 2025.11.12 | ₩107,488 | ₩107,528 | ₩107,385 | ₩107,385 | -0.10% | 5.9천 |
|---|
| 2025.11.11 | ₩107,206 | ₩107,354 | ₩107,206 | ₩107,270 | +0.06% | 1.4천 |
|---|
| 2025.11.10 | ₩105,986 | ₩106,746 | ₩105,986 | ₩106,746 | +0.72% | 1.5천 |
|---|
| 2025.11.07 | ₩105,407 | ₩105,407 | ₩105,407 | ₩105,407 | 0.00% | 600 |
|---|
| 2025.11.06 | ₩105,352 | ₩105,677 | ₩105,272 | ₩105,272 | -0.08% | 1.3천 |
|---|
| 2025.11.05 | ₩106,294 | ₩106,589 | ₩106,186 | ₩106,186 | -0.10% | 800 |
|---|
| 2025.11.04 | ₩106,401 | ₩106,401 | ₩105,662 | ₩105,662 | -0.69% | 1.1천 |
|---|
| 2025.11.03 | ₩106,723 | ₩106,905 | ₩106,723 | ₩106,783 | +0.06% | 1.3천 |
|---|
| 2025.10.31 | ₩106,898 | ₩106,911 | ₩106,361 | ₩106,675 | -0.21% | 2.4천 |
|---|
| 2025.10.30 | ₩107,126 | ₩107,126 | ₩106,320 | ₩106,320 | -0.75% | 1.9천 |
|---|
| 2025.10.29 | ₩108,105 | ₩108,105 | ₩107,408 | ₩107,468 | -0.59% | 6.8천 |
|---|
| 2025.10.28 | ₩107,810 | ₩108,125 | ₩107,582 | ₩107,960 | +0.14% | 3천 |
|---|
| 2025.10.27 | ₩107,260 | ₩107,479 | ₩107,193 | ₩107,479 | +0.20% | 900 |
|---|
| 2025.10.24 | ₩106,576 | ₩106,576 | ₩106,250 | ₩106,250 | -0.31% | 800 |
|---|
| 2025.10.23 | ₩105,543 | ₩105,637 | ₩105,398 | ₩105,398 | -0.14% | 1.3천 |
|---|
| 2025.10.22 | ₩105,550 | ₩105,550 | ₩104,993 | ₩105,212 | -0.32% | 8.3천 |
|---|
| 2025.10.21 | ₩105,529 | ₩105,919 | ₩105,529 | ₩105,744 | +0.20% | 2.1천 |
|---|
| 2025.10.20 | ₩105,744 | ₩105,784 | ₩105,617 | ₩105,744 | 0.00% | 1.5천 |
|---|
| 2025.10.17 | ₩104,268 | ₩104,725 | ₩104,268 | ₩104,725 | +0.44% | 1.1천 |
|---|
| 2025.10.16 | ₩105,038 | ₩105,038 | ₩103,745 | ₩104,047 | -0.94% | 3.4천 |
|---|
| 2025.10.15 | ₩105,484 | ₩105,543 | ₩104,750 | ₩104,750 | -0.70% | 2.2천 |
|---|
| 2025.10.14 | ₩103,961 | ₩104,564 | ₩103,961 | ₩104,557 | +0.57% | 900 |
|---|
| 2025.10.13 | ₩103,584 | ₩104,538 | ₩103,584 | ₩104,538 | +0.92% | 3.3천 |
|---|
| 2025.10.10 | ₩105,664 | ₩105,892 | ₩102,833 | ₩102,833 | -2.68% | 1.6천 |
|---|