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 | ₩120,615 | ₩120,824 | ₩120,615 | ₩120,673 | +0.05% | 700 |
| 2026.10.08 | ₩120,468 | ₩120,513 | ₩120,093 | ₩120,513 | +0.04% | 5.5천 |
| 2026.10.07 | ₩120,260 | ₩120,682 | ₩120,119 | ₩120,663 | +0.34% | 4만 |
| 2026.10.06 | ₩121,084 | ₩121,218 | ₩120,810 | ₩120,840 | -0.20% | 3.2만 |
| 2026.10.05 | ₩120,032 | ₩120,508 | ₩119,905 | ₩120,145 | +0.09% | 2.6만 |
| 2026.10.02 | ₩119,851 | ₩120,079 | ₩119,851 | ₩119,873 | +0.02% | 900 |
| 2026.10.01 | ₩119,208 | ₩119,369 | ₩118,632 | ₩119,144 | -0.05% | 6천 |
| 2026.09.30 | ₩119,985 | ₩119,985 | ₩119,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,141 |
| -0.70% |
| 1.8천 |
| 2026.09.29 | ₩119,476 | ₩119,597 | ₩119,356 | ₩119,530 | +0.04% | 5.9천 |
|---|
| 2026.09.28 | ₩120,186 | ₩120,361 | ₩119,784 | ₩119,788 | -0.33% | 4.5천 |
|---|
| 2026.09.25 | ₩120,253 | ₩120,743 | ₩120,253 | ₩120,743 | +0.41% | 2.2천 |
|---|
| 2026.09.24 | ₩119,878 | ₩120,119 | ₩119,463 | ₩120,039 | +0.13% | 4.4천 |
|---|
| 2026.09.23 | ₩120,923 | ₩120,977 | ₩120,477 | ₩120,477 | -0.37% | 2.8천 |
|---|
| 2026.09.22 | ₩121,473 | ₩121,969 | ₩121,473 | ₩121,882 | +0.34% | 2.6천 |
|---|
| 2026.09.21 | ₩121,406 | ₩122,054 | ₩121,379 | ₩121,955 | +0.45% | 1.8천 |
|---|
| 2026.09.18 | ₩120,856 | ₩120,870 | ₩120,361 | ₩120,870 | +0.01% | 3.6천 |
|---|
| 2026.09.17 | ₩121,769 | ₩121,789 | ₩121,714 | ₩121,714 | -0.05% | 800 |
|---|
| 2026.09.16 | ₩121,733 | ₩121,733 | ₩120,485 | ₩120,485 | -1.02% | 900 |
|---|
| 2026.09.15 | ₩121,459 | ₩121,463 | ₩121,406 | ₩121,463 | +0.00% | 2천 |
|---|
| 2026.09.14 | ₩122,183 | ₩122,330 | ₩121,861 | ₩122,066 | -0.10% | 9.2천 |
|---|
| 2026.09.11 | ₩123,342 | ₩123,342 | ₩122,853 | ₩122,893 | -0.36% | 8.2천 |
|---|
| 2026.09.10 | ₩121,942 | ₩122,384 | ₩121,942 | ₩122,025 | +0.07% | 1.3만 |
|---|
| 2026.09.09 | ₩123,309 | ₩123,309 | ₩122,837 | ₩122,837 | -0.38% | 2.2천 |
|---|
| 2026.09.08 | ₩124,260 | ₩124,273 | ₩123,737 | ₩123,737 | -0.42% | 3.8천 |
|---|
| 2026.09.04 | ₩125,024 | ₩125,024 | ₩124,749 | ₩124,860 | -0.13% | 4.6천 |
|---|
| 2026.09.03 | ₩124,816 | ₩125,051 | ₩124,816 | ₩125,000 | +0.15% | 3.1천 |
|---|
| 2026.09.02 | ₩123,349 | ₩123,983 | ₩123,349 | ₩123,983 | +0.51% | 4.4만 |
|---|
| 2026.09.01 | ₩123,201 | ₩123,762 | ₩122,866 | ₩122,983 | -0.18% | 6.1천 |
|---|
| 2026.08.31 | ₩123,737 | ₩123,854 | ₩123,603 | ₩123,854 | +0.09% | 2.5만 |
|---|
| 2026.08.28 | ₩125,118 | ₩125,118 | ₩124,354 | ₩124,440 | -0.54% | 4.8만 |
|---|
| 2026.08.27 | ₩123,871 | ₩124,818 | ₩123,871 | ₩124,692 | +0.66% | 7.3천 |
|---|
| 2026.08.26 | ₩123,804 | ₩124,133 | ₩123,804 | ₩124,042 | +0.19% | 2.3천 |
|---|
| 2026.08.25 | ₩123,858 | ₩124,153 | ₩123,831 | ₩124,149 | +0.23% | 3.1천 |
|---|
| 2026.08.24 | ₩123,952 | ₩123,952 | ₩123,796 | ₩123,796 | -0.13% | 1.3천 |
|---|
| 2026.08.21 | ₩124,334 | ₩124,353 | ₩124,180 | ₩124,197 | -0.11% | 2천 |
|---|
| 2026.08.20 | ₩124,113 | ₩124,193 | ₩123,688 | ₩123,688 | -0.34% | 2.9천 |
|---|
| 2026.08.19 | ₩124,943 | ₩124,943 | ₩124,453 | ₩124,453 | -0.39% | 2천 |
|---|
| 2026.08.18 | ₩123,885 | ₩124,119 | ₩123,885 | ₩123,956 | +0.06% | 5.8천 |
|---|
| 2026.08.17 | ₩124,943 | ₩124,943 | ₩124,401 | ₩124,401 | -0.43% | 1.8천 |
|---|
| 2026.08.14 | ₩125,278 | ₩125,332 | ₩124,943 | ₩125,016 | -0.21% | 9.5천 |
|---|
| 2026.08.13 | ₩124,608 | ₩125,185 | ₩124,608 | ₩125,185 | +0.46% | 1.3천 |
|---|
| 2026.08.12 | ₩123,925 | ₩124,139 | ₩123,858 | ₩123,996 | +0.06% | 6.7천 |
|---|
| 2026.08.11 | ₩123,992 | ₩123,992 | ₩123,469 | ₩123,536 | -0.37% | 5천 |
|---|
| 2026.08.10 | ₩124,850 | ₩124,850 | ₩123,751 | ₩123,766 | -0.87% | 2.9천 |
|---|
| 2026.08.07 | ₩123,751 | ₩124,287 | ₩123,751 | ₩124,287 | +0.43% | 9.3천 |
|---|
| 2026.08.06 | ₩123,536 | ₩123,684 | ₩123,180 | ₩123,180 | -0.29% | 4.3천 |
|---|
| 2026.08.05 | ₩124,582 | ₩124,582 | ₩123,376 | ₩123,448 | -0.91% | 900 |
|---|
| 2026.08.04 | ₩122,572 | ₩123,938 | ₩122,572 | ₩123,839 | +1.03% | 2.2천 |
|---|
| 2026.08.03 | ₩121,626 | ₩121,942 | ₩121,607 | ₩121,856 | +0.19% | 7.4천 |
|---|
| 2026.07.31 | ₩119,557 | ₩120,548 | ₩119,557 | ₩120,548 | +0.83% | 2.7천 |
|---|
| 2026.07.30 | ₩119,315 | ₩120,267 | ₩119,101 | ₩120,173 | +0.72% | 8.1천 |
|---|
| 2026.07.29 | ₩119,811 | ₩120,066 | ₩118,860 | ₩118,860 | -0.79% | 4.5천 |
|---|
| 2026.07.28 | ₩119,985 | ₩120,473 | ₩119,985 | ₩120,473 | +0.41% | 4.2천 |
|---|
| 2026.07.27 | ₩119,583 | ₩119,759 | ₩119,583 | ₩119,759 | +0.15% | 4.5천 |
|---|
| 2026.07.24 | ₩119,516 | ₩120,280 | ₩119,436 | ₩119,676 | +0.13% | 2.4만 |
|---|
| 2026.07.23 | ₩119,597 | ₩119,597 | ₩119,128 | ₩119,258 | -0.28% | 2.8천 |
|---|
| 2026.07.22 | ₩121,312 | ₩121,312 | ₩121,084 | ₩121,084 | -0.19% | 2.8천 |
|---|
| 2026.07.21 | ₩120,843 | ₩121,012 | ₩120,803 | ₩121,012 | +0.14% | 3.4천 |
|---|
| 2026.07.20 | ₩119,945 | ₩120,186 | ₩119,646 | ₩119,646 | -0.25% | 2.7천 |
|---|
| 2026.07.17 | ₩119,905 | ₩120,441 | ₩119,905 | ₩120,162 | +0.21% | 6.4천 |
|---|
| 2026.07.16 | ₩121,138 | ₩121,285 | ₩120,588 | ₩120,855 | -0.23% | 6.8천 |
|---|
| 2026.07.15 | ₩120,602 | ₩120,858 | ₩120,401 | ₩120,858 | +0.21% | 1.2만 |
|---|
| 2026.07.14 | ₩119,490 | ₩119,977 | ₩119,396 | ₩119,977 | +0.41% | 1.5만 |
|---|
| 2026.07.13 | ₩119,610 | ₩119,691 | ₩119,015 | ₩119,208 | -0.34% | 6.2천 |
|---|
| 2026.07.10 | ₩118,980 | ₩119,729 | ₩118,980 | ₩119,729 | +0.63% | 1.9천 |
|---|
| 2026.07.09 | ₩118,739 | ₩119,208 | ₩118,739 | ₩118,889 | +0.13% | 1.5천 |
|---|
| 2026.07.08 | ₩117,774 | ₩118,030 | ₩117,774 | ₩118,030 | +0.22% | 3.1천 |
|---|
| 2026.07.07 | ₩118,511 | ₩118,558 | ₩118,123 | ₩118,285 | -0.19% | 2.3만 |
|---|
| 2026.07.06 | ₩118,243 | ₩118,619 | ₩118,176 | ₩118,357 | +0.10% | 7.1천 |
|---|
| 2026.07.02 | ₩118,632 | ₩118,632 | ₩117,319 | ₩117,991 | -0.54% | 4.2만 |
|---|
| 2026.07.01 | ₩117,493 | ₩118,612 | ₩117,493 | ₩118,194 | +0.60% | 1천 |
|---|
| 2026.06.30 | ₩118,538 | ₩118,710 | ₩118,538 | ₩118,710 | +0.14% | 1.1천 |
|---|
| 2026.06.29 | ₩117,667 | ₩118,142 | ₩116,689 | ₩118,142 | +0.40% | 2.7천 |
|---|
| 2026.06.26 | ₩116,046 | ₩117,346 | ₩116,046 | ₩116,984 | +0.81% | 5.2천 |
|---|
| 2026.06.25 | ₩116,247 | ₩116,582 | ₩116,247 | ₩116,521 | +0.24% | 7.4천 |
|---|
| 2026.06.24 | ₩116,863 | ₩117,064 | ₩115,872 | ₩116,125 | -0.63% | 3.7천 |
|---|
| 2026.06.23 | ₩116,475 | ₩116,696 | ₩116,274 | ₩116,337 | -0.12% | 1만 |
|---|
| 2026.06.22 | ₩118,967 | ₩118,967 | ₩117,520 | ₩117,552 | -1.19% | 7.2천 |
|---|
| 2026.06.18 | ₩118,799 | ₩119,013 | ₩118,799 | ₩119,013 | +0.18% | 700 |
|---|
| 2026.06.17 | ₩119,617 | ₩119,624 | ₩117,500 | ₩117,500 | -1.77% | 6.3천 |
|---|
| 2026.06.16 | ₩120,146 | ₩120,146 | ₩119,369 | ₩119,390 | -0.63% | 2.1천 |
|---|
| 2026.06.15 | ₩120,495 | ₩120,602 | ₩120,081 | ₩120,081 | -0.34% | 4.3천 |
|---|
| 2026.06.12 | ₩118,806 | ₩119,101 | ₩118,806 | ₩119,000 | +0.16% | 4.7천 |
|---|
| 2026.06.11 | ₩116,354 | ₩118,377 | ₩116,354 | ₩118,377 | +1.74% | 6.1만 |
|---|
| 2026.06.10 | ₩117,145 | ₩117,332 | ₩116,448 | ₩116,448 | -0.59% | 6천 |
|---|
| 2026.06.09 | ₩117,332 | ₩117,643 | ₩116,555 | ₩117,643 | +0.26% | 3.2천 |
|---|
| 2026.06.08 | ₩118,351 | ₩118,351 | ₩117,768 | ₩117,768 | -0.49% | 3.1천 |
|---|
| 2026.06.05 | ₩118,310 | ₩118,324 | ₩117,372 | ₩117,548 | -0.64% | 5.5만 |
|---|
| 2026.06.04 | ₩119,744 | ₩119,762 | ₩119,649 | ₩119,649 | -0.08% | 10.8만 |
|---|
| 2026.06.03 | ₩119,617 | ₩119,637 | ₩119,222 | ₩119,222 | -0.33% | 6.2천 |
|---|
| 2026.06.02 | ₩120,119 | ₩120,468 | ₩120,066 | ₩120,366 | +0.21% | 18.6만 |
|---|
| 2026.06.01 | ₩120,213 | ₩120,414 | ₩120,086 | ₩120,233 | +0.02% | 1.7천 |
|---|
| 2026.05.29 | ₩120,300 | ₩120,334 | ₩120,173 | ₩120,186 | -0.09% | 2.5천 |
|---|
| 2026.05.28 | ₩120,106 | ₩120,146 | ₩119,557 | ₩120,107 | +0.00% | 3.3천 |
|---|
| 2026.05.27 | ₩119,543 | ₩119,543 | ₩119,373 | ₩119,373 | -0.14% | 6.8천 |
|---|
| 2026.05.26 | ₩119,141 | ₩119,141 | ₩118,913 | ₩119,031 | -0.09% | 7.3천 |
|---|
| 2026.05.22 | ₩118,404 | ₩118,619 | ₩118,404 | ₩118,430 | +0.02% | 1.4만 |
|---|
| 2026.05.21 | ₩116,970 | ₩117,673 | ₩116,970 | ₩117,673 | +0.60% | 1.3만 |
|---|
| 2026.05.20 | ₩116,247 | ₩117,279 | ₩116,247 | ₩117,279 | +0.89% | 2.4천 |
|---|
| 2026.05.19 | ₩116,609 | ₩116,609 | ₩116,082 | ₩116,082 | -0.45% | 2.7천 |
|---|
| 2026.05.18 | ₩116,528 | ₩116,743 | ₩116,408 | ₩116,437 | -0.08% | 6.6천 |
|---|
| 2026.05.15 | ₩116,408 | ₩117,011 | ₩116,408 | ₩116,480 | +0.06% | 7.1천 |
|---|
| 2026.05.14 | ₩118,056 | ₩118,056 | ₩117,922 | ₩117,926 | -0.11% | 800 |
|---|
| 2026.05.13 | ₩116,461 | ₩117,386 | ₩116,461 | ₩117,208 | +0.64% | 4천 |
|---|
| 2026.05.12 | ₩116,327 | ₩116,655 | ₩115,951 | ₩116,655 | +0.28% | 4.9천 |
|---|
| 2026.05.11 | ₩117,158 | ₩117,158 | ₩116,743 | ₩116,747 | -0.35% | 2.4천 |
|---|
| 2026.05.08 | ₩117,051 | ₩117,051 | ₩116,609 | ₩117,017 | -0.03% | 1천 |
|---|
| 2026.05.07 | ₩117,185 | ₩117,185 | ₩116,067 | ₩116,067 | -0.95% | 1.5만 |
|---|
| 2026.05.06 | ₩115,483 | ₩116,563 | ₩115,483 | ₩116,563 | +0.94% | 2.4천 |
|---|
| 2026.05.05 | ₩114,331 | ₩115,068 | ₩114,331 | ₩114,842 | +0.45% | 3.2천 |
|---|
| 2026.05.04 | ₩113,701 | ₩113,768 | ₩113,687 | ₩113,718 | +0.02% | 2.6천 |
|---|
| 2026.05.01 | ₩114,947 | ₩114,947 | ₩114,590 | ₩114,590 | -0.31% | 600 |
|---|
| 2026.04.30 | ₩113,178 | ₩114,353 | ₩113,178 | ₩114,353 | +1.04% | 1.1천 |
|---|
| 2026.04.29 | ₩112,629 | ₩112,763 | ₩112,629 | ₩112,760 | +0.12% | 1.1천 |
|---|
| 2026.04.28 | ₩113,768 | ₩113,768 | ₩113,084 | ₩113,418 | -0.31% | 4.3천 |
|---|
| 2026.04.27 | ₩113,801 | ₩114,063 | ₩113,801 | ₩114,048 | +0.22% | 1.3천 |
|---|
| 2026.04.24 | ₩112,990 | ₩113,768 | ₩112,990 | ₩113,710 | +0.64% | 3.5천 |
|---|
| 2026.04.23 | ₩113,674 | ₩113,674 | ₩112,830 | ₩113,059 | -0.54% | 2.4천 |
|---|
| 2026.04.22 | ₩113,258 | ₩113,529 | ₩113,258 | ₩113,529 | +0.24% | 2.1만 |
|---|
| 2026.04.21 | ₩113,754 | ₩113,955 | ₩112,701 | ₩112,701 | -0.93% | 1.3만 |
|---|
| 2026.04.20 | ₩113,587 | ₩113,741 | ₩113,564 | ₩113,734 | +0.13% | 1.1만 |
|---|
| 2026.04.17 | ₩113,513 | ₩114,290 | ₩113,513 | ₩113,951 | +0.39% | 6.2천 |
|---|
| 2026.04.16 | ₩112,093 | ₩112,235 | ₩112,093 | ₩112,235 | +0.13% | 1.5천 |
|---|
| 2026.04.15 | ₩111,784 | ₩111,977 | ₩111,784 | ₩111,977 | +0.17% | 2.3천 |
|---|
| 2026.04.14 | ₩110,471 | ₩111,042 | ₩110,471 | ₩111,042 | +0.52% | 1.9천 |
|---|
| 2026.04.13 | ₩108,394 | ₩109,648 | ₩108,394 | ₩109,648 | +1.16% | 7.3천 |
|---|
| 2026.04.10 | ₩109,560 | ₩109,560 | ₩109,024 | ₩109,024 | -0.49% | 18.4만 |
|---|
| 2026.04.09 | ₩108,065 | ₩109,198 | ₩108,065 | ₩109,154 | +1.01% | 1.1천 |
|---|
| 2026.04.08 | ₩108,026 | ₩108,162 | ₩107,885 | ₩108,162 | +0.13% | 1천 |
|---|
| 2026.04.07 | ₩104,749 | ₩105,453 | ₩104,749 | ₩105,453 | +0.67% | 2.9천 |
|---|
| 2026.04.06 | ₩104,870 | ₩105,580 | ₩104,870 | ₩105,559 | +0.66% | 5.8천 |
|---|
| 2026.04.02 | ₩105,011 | ₩105,180 | ₩104,843 | ₩105,180 | +0.16% | 800 |
|---|
| 2026.04.01 | ₩104,883 | ₩105,299 | ₩104,832 | ₩104,948 | +0.06% | 2.2천 |
|---|
| 2026.03.31 | ₩102,686 | ₩104,079 | ₩102,686 | ₩104,079 | +1.36% | 4.4천 |
|---|
| 2026.03.30 | ₩102,471 | ₩102,471 | ₩100,918 | ₩101,272 | -1.17% | 1.4천 |
|---|
| 2026.03.27 | ₩102,324 | ₩102,324 | ₩101,486 | ₩101,486 | -0.82% | 1.6천 |
|---|
| 2026.03.26 | ₩104,441 | ₩104,441 | ₩103,013 | ₩103,013 | -1.37% | 4.5천 |
|---|
| 2026.03.25 | ₩104,682 | ₩104,776 | ₩104,556 | ₩104,556 | -0.12% | 3.6천 |
|---|
| 2026.03.24 | ₩103,496 | ₩104,602 | ₩103,496 | ₩103,940 | +0.43% | 6.8천 |
|---|
| 2026.03.23 | ₩104,803 | ₩104,903 | ₩104,091 | ₩104,091 | -0.68% | 9.4천 |
|---|
| 2026.03.20 | ₩103,550 | ₩103,664 | ₩102,789 | ₩102,789 | -0.74% | 4.1천 |
|---|
| 2026.03.19 | ₩105,218 | ₩105,701 | ₩104,897 | ₩105,336 | +0.11% | 1.1만 |
|---|
| 2026.03.18 | ₩106,532 | ₩106,532 | ₩105,707 | ₩105,707 | -0.77% | 4.2천 |
|---|
| 2026.03.17 | ₩107,309 | ₩107,309 | ₩107,031 | ₩107,031 | -0.26% | 3.2천 |
|---|
| 2026.03.16 | ₩106,706 | ₩106,893 | ₩106,633 | ₩106,633 | -0.07% | 2.8천 |
|---|
| 2026.03.13 | ₩106,987 | ₩106,987 | ₩105,787 | ₩105,787 | -1.12% | 1.4만 |
|---|
| 2026.03.12 | ₩106,974 | ₩106,987 | ₩106,487 | ₩106,487 | -0.45% | 1.1만 |
|---|
| 2026.03.11 | ₩108,193 | ₩108,193 | ₩107,691 | ₩108,039 | -0.14% | 4.7천 |
|---|
| 2026.03.10 | ₩108,099 | ₩108,970 | ₩108,044 | ₩108,044 | -0.05% | 2.5만 |
|---|
| 2026.03.09 | ₩105,862 | ₩108,073 | ₩105,607 | ₩108,073 | +2.09% | 7.1천 |
|---|
| 2026.03.06 | ₩106,974 | ₩107,925 | ₩106,974 | ₩107,499 | +0.49% | 3.3만 |
|---|
| 2026.03.05 | ₩109,185 | ₩109,198 | ₩108,233 | ₩109,008 | -0.16% | 1.5만 |
|---|
| 2026.03.04 | ₩109,212 | ₩109,949 | ₩109,145 | ₩109,725 | +0.47% | 5.1만 |
|---|
| 2026.03.03 | ₩107,831 | ₩109,332 | ₩107,831 | ₩109,094 | +1.17% | 2.1만 |
|---|
| 2026.03.02 | ₩109,815 | ₩110,686 | ₩109,815 | ₩110,392 | +0.53% | 3만 |
|---|
| 2026.02.27 | ₩109,962 | ₩110,418 | ₩109,962 | ₩110,364 | +0.37% | 9.2천 |
|---|
| 2026.02.26 | ₩111,945 | ₩111,945 | ₩110,820 | ₩111,348 | -0.53% | 6.9만 |
|---|
| 2026.02.25 | ₩111,490 | ₩111,838 | ₩111,342 | ₩111,838 | +0.31% | 3.1만 |
|---|
| 2026.02.24 | ₩111,074 | ₩111,235 | ₩111,074 | ₩111,202 | +0.11% | 1.7천 |
|---|
| 2026.02.23 | ₩111,865 | ₩111,865 | ₩110,442 | ₩110,659 | -1.08% | 2.5천 |
|---|
| 2026.02.20 | ₩111,068 | ₩111,648 | ₩111,068 | ₩111,648 | +0.52% | 1천 |
|---|
| 2026.02.19 | ₩110,746 | ₩110,810 | ₩110,746 | ₩110,810 | +0.06% | 600 |
|---|
| 2026.02.18 | ₩111,512 | ₩111,512 | ₩111,114 | ₩111,366 | -0.13% | 800 |
|---|
| 2026.02.17 | ₩110,404 | ₩110,806 | ₩110,404 | ₩110,746 | +0.31% | 1.1천 |
|---|
| 2026.02.13 | ₩111,376 | ₩111,376 | ₩110,592 | ₩110,672 | -0.63% | 1.7천 |
|---|
| 2026.02.12 | ₩112,897 | ₩112,897 | ₩110,706 | ₩110,706 | -1.94% | 800 |
|---|
| 2026.02.11 | ₩112,615 | ₩112,736 | ₩112,588 | ₩112,657 | +0.04% | 3.3천 |
|---|
| 2026.02.10 | ₩112,736 | ₩112,736 | ₩112,485 | ₩112,485 | -0.22% | 2.7천 |
|---|
| 2026.02.09 | ₩112,012 | ₩112,728 | ₩112,012 | ₩112,542 | +0.47% | 4.5천 |
|---|
| 2026.02.06 | ₩111,810 | ₩112,213 | ₩111,747 | ₩112,213 | +0.36% | 2.4천 |
|---|
| 2026.02.05 | ₩110,391 | ₩110,418 | ₩109,801 | ₩110,002 | -0.35% | 1.9천 |
|---|
| 2026.02.04 | ₩111,262 | ₩111,449 | ₩110,619 | ₩111,155 | -0.10% | 5.2천 |
|---|
| 2026.02.03 | ₩111,610 | ₩111,610 | ₩110,123 | ₩110,775 | -0.75% | 2.3천 |
|---|
| 2026.02.02 | ₩110,377 | ₩111,369 | ₩110,377 | ₩111,203 | +0.75% | 1.1천 |
|---|
| 2026.01.30 | ₩110,739 | ₩110,739 | ₩110,632 | ₩110,667 | -0.07% | 1.3천 |
|---|
| 2026.01.29 | ₩110,324 | ₩110,901 | ₩110,270 | ₩110,901 | +0.52% | 3.9천 |
|---|
| 2026.01.28 | ₩111,463 | ₩111,463 | ₩111,088 | ₩111,210 | -0.23% | 7.9만 |
|---|
| 2026.01.27 | ₩111,155 | ₩111,416 | ₩111,155 | ₩111,287 | +0.12% | 1.7천 |
|---|
| 2026.01.26 | ₩110,552 | ₩110,686 | ₩110,518 | ₩110,518 | -0.03% | 1.2천 |
|---|
| 2026.01.23 | ₩110,083 | ₩110,083 | ₩109,841 | ₩109,967 | -0.10% | 1.7천 |
|---|
| 2026.01.22 | ₩110,029 | ₩110,538 | ₩110,029 | ₩110,030 | +0.00% | 3.3천 |
|---|
| 2026.01.21 | ₩109,253 | ₩109,460 | ₩108,756 | ₩109,421 | +0.15% | 2.3천 |
|---|
| 2026.01.20 | ₩108,783 | ₩108,783 | ₩108,093 | ₩108,169 | -0.56% | 1.6천 |
|---|
| 2026.01.16 | ₩110,310 | ₩110,471 | ₩110,083 | ₩110,321 | +0.01% | 5.2천 |
|---|
| 2026.01.15 | ₩109,748 | ₩110,552 | ₩109,748 | ₩110,142 | +0.36% | 2.9천 |
|---|
| 2026.01.14 | ₩109,319 | ₩109,484 | ₩109,319 | ₩109,484 | +0.15% | 4.6천 |
|---|
| 2026.01.13 | ₩110,069 | ₩110,069 | ₩109,721 | ₩109,815 | -0.23% | 19.2만 |
|---|
| 2026.01.12 | ₩110,277 | ₩110,277 | ₩110,187 | ₩110,187 | -0.08% | 300 |
|---|
| 2026.01.09 | ₩110,163 | ₩110,269 | ₩110,163 | ₩110,269 | +0.10% | 800 |
|---|
| 2026.01.08 | ₩109,473 | ₩109,565 | ₩109,473 | ₩109,565 | +0.08% | 1.4만 |
|---|
| 2026.01.07 | ₩109,707 | ₩109,748 | ₩109,279 | ₩109,342 | -0.33% | 10.5만 |
|---|
| 2026.01.06 | ₩109,587 | ₩109,918 | ₩109,587 | ₩109,918 | +0.30% | 7.3만 |
|---|
| 2026.01.05 | ₩109,151 | ₩109,305 | ₩109,078 | ₩109,080 | -0.07% | 1.1천 |
|---|
| 2026.01.02 | ₩109,131 | ₩109,131 | ₩108,354 | ₩108,610 | -0.48% | 600 |
|---|
| 2025.12.31 | ₩108,508 | ₩108,555 | ₩108,089 | ₩108,089 | -0.39% | 800 |
|---|
| 2025.12.30 | ₩108,743 | ₩108,863 | ₩108,649 | ₩108,767 | +0.02% | 2.1만 |
|---|
| 2025.12.29 | ₩108,649 | ₩108,850 | ₩108,649 | ₩108,772 | +0.11% | 600 |
|---|
| 2025.12.26 | ₩109,158 | ₩109,292 | ₩109,158 | ₩109,253 | +0.09% | 1.6천 |
|---|
| 2025.12.24 | ₩109,017 | ₩109,292 | ₩109,017 | ₩109,265 | +0.23% | 1.6천 |
|---|
| 2025.12.23 | ₩108,870 | ₩108,870 | ₩108,824 | ₩108,824 | -0.04% | 600 |
|---|
| 2025.12.22 | ₩108,369 | ₩108,528 | ₩108,354 | ₩108,515 | +0.13% | 2.5천 |
|---|
| 2025.12.19 | ₩107,711 | ₩107,858 | ₩107,711 | ₩107,774 | +0.06% | 600 |
|---|
| 2025.12.18 | ₩107,992 | ₩108,274 | ₩107,655 | ₩107,655 | -0.31% | 8.1천 |
|---|
| 2025.12.17 | ₩107,590 | ₩107,590 | ₩106,718 | ₩106,718 | -0.81% | 2.9천 |
|---|
| 2025.12.16 | ₩107,396 | ₩107,858 | ₩107,161 | ₩107,767 | +0.35% | 1.8천 |
|---|
| 2025.12.15 | ₩108,046 | ₩108,166 | ₩108,046 | ₩108,083 | +0.03% | 1천 |
|---|
| 2025.12.12 | ₩109,011 | ₩109,011 | ₩107,925 | ₩108,038 | -0.89% | 4.2천 |
|---|
| 2025.12.11 | ₩108,950 | ₩109,225 | ₩108,950 | ₩109,225 | +0.25% | 1.2천 |
|---|
| 2025.12.10 | ₩108,247 | ₩109,386 | ₩108,247 | ₩109,319 | +0.99% | 2.7천 |
|---|
| 2025.12.09 | ₩108,555 | ₩108,555 | ₩108,274 | ₩108,274 | -0.26% | 5.4천 |
|---|
| 2025.12.08 | ₩108,031 | ₩108,031 | ₩108,031 | ₩108,031 | 0.00% | 600 |
|---|
| 2025.12.05 | ₩108,501 | ₩108,501 | ₩108,367 | ₩108,381 | -0.11% | 1.3천 |
|---|
| 2025.12.04 | ₩108,059 | ₩108,180 | ₩108,026 | ₩108,026 | -0.03% | 1천 |
|---|
| 2025.12.03 | ₩107,965 | ₩108,233 | ₩107,965 | ₩108,057 | +0.08% | 5.1천 |
|---|
| 2025.12.02 | ₩108,073 | ₩108,073 | ₩107,684 | ₩107,789 | -0.26% | 5.2천 |
|---|
| 2025.12.01 | ₩108,097 | ₩108,097 | ₩107,742 | ₩107,742 | -0.33% | 1천 |
|---|
| 2025.11.28 | ₩108,053 | ₩108,180 | ₩108,053 | ₩108,180 | +0.12% | 400 |
|---|
| 2025.11.26 | ₩108,180 | ₩108,219 | ₩107,952 | ₩107,965 | -0.20% | 5.3천 |
|---|
| 2025.11.25 | ₩105,647 | ₩107,014 | ₩105,647 | ₩107,014 | +1.29% | 2.5천 |
|---|
| 2025.11.24 | ₩105,674 | ₩105,963 | ₩105,674 | ₩105,963 | +0.27% | 800 |
|---|
| 2025.11.21 | ₩104,187 | ₩104,897 | ₩104,187 | ₩104,187 | 0.00% | 900 |
|---|
| 2025.11.20 | ₩106,009 | ₩106,009 | ₩102,820 | ₩102,899 | -2.93% | 2.3천 |
|---|
| 2025.11.19 | ₩104,602 | ₩104,995 | ₩104,146 | ₩104,319 | -0.27% | 4.8천 |
|---|
| 2025.11.18 | ₩104,276 | ₩104,276 | ₩104,276 | ₩104,276 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩105,071 | ₩105,808 | ₩104,626 | ₩104,626 | -0.42% | 1.1천 |
|---|
| 2025.11.14 | ₩106,264 | ₩106,277 | ₩105,875 | ₩105,875 | -0.37% | 5.9천 |
|---|
| 2025.11.13 | ₩106,599 | ₩106,599 | ₩105,866 | ₩105,866 | -0.69% | 2.6천 |
|---|
| 2025.11.12 | ₩107,362 | ₩107,403 | ₩107,259 | ₩107,259 | -0.10% | 5.9천 |
|---|
| 2025.11.11 | ₩107,081 | ₩107,228 | ₩107,081 | ₩107,144 | +0.06% | 1.4천 |
|---|
| 2025.11.10 | ₩105,862 | ₩106,621 | ₩105,862 | ₩106,621 | +0.72% | 1.5천 |
|---|
| 2025.11.07 | ₩105,284 | ₩105,284 | ₩105,284 | ₩105,284 | 0.00% | 600 |
|---|
| 2025.11.06 | ₩105,229 | ₩105,553 | ₩105,149 | ₩105,149 | -0.08% | 1.3천 |
|---|
| 2025.11.05 | ₩106,170 | ₩106,465 | ₩106,061 | ₩106,061 | -0.10% | 800 |
|---|
| 2025.11.04 | ₩106,277 | ₩106,277 | ₩105,539 | ₩105,539 | -0.69% | 1.1천 |
|---|
| 2025.11.03 | ₩106,599 | ₩106,779 | ₩106,599 | ₩106,658 | +0.06% | 1.3천 |
|---|
| 2025.10.31 | ₩106,773 | ₩106,786 | ₩106,237 | ₩106,550 | -0.21% | 2.4천 |
|---|
| 2025.10.30 | ₩107,001 | ₩107,001 | ₩106,195 | ₩106,195 | -0.75% | 1.9천 |
|---|
| 2025.10.29 | ₩107,979 | ₩107,979 | ₩107,282 | ₩107,342 | -0.59% | 6.8천 |
|---|
| 2025.10.28 | ₩107,684 | ₩107,999 | ₩107,456 | ₩107,834 | +0.14% | 3천 |
|---|
| 2025.10.27 | ₩107,135 | ₩107,353 | ₩107,068 | ₩107,353 | +0.20% | 900 |
|---|
| 2025.10.24 | ₩106,451 | ₩106,451 | ₩106,126 | ₩106,126 | -0.31% | 800 |
|---|
| 2025.10.23 | ₩105,419 | ₩105,513 | ₩105,275 | ₩105,275 | -0.14% | 1.3천 |
|---|
| 2025.10.22 | ₩105,426 | ₩105,426 | ₩104,870 | ₩105,088 | -0.32% | 8.3천 |
|---|
| 2025.10.21 | ₩105,406 | ₩105,795 | ₩105,406 | ₩105,620 | +0.20% | 2.1천 |
|---|
| 2025.10.20 | ₩105,620 | ₩105,661 | ₩105,493 | ₩105,620 | 0.00% | 1.5천 |
|---|
| 2025.10.17 | ₩104,146 | ₩104,602 | ₩104,146 | ₩104,602 | +0.44% | 1.1천 |
|---|
| 2025.10.16 | ₩104,916 | ₩104,916 | ₩103,624 | ₩103,925 | -0.94% | 3.4천 |
|---|
| 2025.10.15 | ₩105,360 | ₩105,419 | ₩104,627 | ₩104,627 | -0.70% | 2.2천 |
|---|
| 2025.10.14 | ₩103,839 | ₩104,441 | ₩103,839 | ₩104,434 | +0.57% | 900 |
|---|
| 2025.10.13 | ₩103,463 | ₩104,416 | ₩103,463 | ₩104,416 | +0.92% | 3.3천 |
|---|
| 2025.10.10 | ₩105,540 | ₩105,768 | ₩102,713 | ₩102,713 | -2.68% | 1.6천 |
|---|