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 | ₩120,252 | ₩120,460 | ₩120,252 | ₩120,309 | +0.05% | 700 |
| 2026.10.08 | ₩120,105 | ₩120,150 | ₩119,731 | ₩120,150 | +0.04% | 5.5천 |
| 2026.10.07 | ₩119,898 | ₩120,318 | ₩119,757 | ₩120,300 | +0.34% | 4만 |
| 2026.10.06 | ₩120,719 | ₩120,853 | ₩120,445 | ₩120,476 | -0.20% | 3.2만 |
| 2026.10.05 | ₩119,670 | ₩120,145 | ₩119,543 | ₩119,783 | +0.09% | 2.6만 |
| 2026.10.02 | ₩119,490 | ₩119,717 | ₩119,490 | ₩119,511 | +0.02% | 900 |
| 2026.10.01 | ₩118,849 | ₩119,009 | ₩118,274 | ₩118,785 | -0.05% | 6천 |
| 2026.09.30 | ₩119,624 | ₩119,624 | ₩118,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,782 |
| -0.70% |
| 1.8천 |
| 2026.09.29 | ₩119,116 | ₩119,236 | ₩118,996 | ₩119,169 | +0.04% | 5.9천 |
|---|
| 2026.09.28 | ₩119,824 | ₩119,998 | ₩119,423 | ₩119,427 | -0.33% | 4.5천 |
|---|
| 2026.09.25 | ₩119,891 | ₩120,378 | ₩119,891 | ₩120,378 | +0.41% | 2.2천 |
|---|
| 2026.09.24 | ₩119,517 | ₩119,757 | ₩119,103 | ₩119,677 | +0.13% | 4.4천 |
|---|
| 2026.09.23 | ₩120,559 | ₩120,612 | ₩120,114 | ₩120,114 | -0.37% | 2.8천 |
|---|
| 2026.09.22 | ₩121,107 | ₩121,601 | ₩121,107 | ₩121,514 | +0.34% | 2.6천 |
|---|
| 2026.09.21 | ₩121,040 | ₩121,686 | ₩121,013 | ₩121,588 | +0.45% | 1.8천 |
|---|
| 2026.09.18 | ₩120,492 | ₩120,505 | ₩119,998 | ₩120,505 | +0.01% | 3.6천 |
|---|
| 2026.09.17 | ₩121,402 | ₩121,422 | ₩121,347 | ₩121,347 | -0.05% | 800 |
|---|
| 2026.09.16 | ₩121,366 | ₩121,366 | ₩120,122 | ₩120,122 | -1.02% | 900 |
|---|
| 2026.09.15 | ₩121,093 | ₩121,097 | ₩121,040 | ₩121,097 | +0.00% | 2천 |
|---|
| 2026.09.14 | ₩121,815 | ₩121,962 | ₩121,494 | ₩121,698 | -0.10% | 9.2천 |
|---|
| 2026.09.11 | ₩122,970 | ₩122,970 | ₩122,483 | ₩122,523 | -0.36% | 8.2천 |
|---|
| 2026.09.10 | ₩121,574 | ₩122,015 | ₩121,574 | ₩121,657 | +0.07% | 1.3만 |
|---|
| 2026.09.09 | ₩122,937 | ₩122,937 | ₩122,467 | ₩122,467 | -0.38% | 2.2천 |
|---|
| 2026.09.08 | ₩123,885 | ₩123,899 | ₩123,364 | ₩123,364 | -0.42% | 3.8천 |
|---|
| 2026.09.04 | ₩124,647 | ₩124,647 | ₩124,373 | ₩124,484 | -0.13% | 4.6천 |
|---|
| 2026.09.03 | ₩124,440 | ₩124,674 | ₩124,440 | ₩124,623 | +0.15% | 3.1천 |
|---|
| 2026.09.02 | ₩122,977 | ₩123,609 | ₩122,977 | ₩123,609 | +0.51% | 4.4만 |
|---|
| 2026.09.01 | ₩122,830 | ₩123,388 | ₩122,496 | ₩122,612 | -0.18% | 6.1천 |
|---|
| 2026.08.31 | ₩123,364 | ₩123,481 | ₩123,231 | ₩123,481 | +0.09% | 2.5만 |
|---|
| 2026.08.28 | ₩124,740 | ₩124,740 | ₩123,979 | ₩124,064 | -0.54% | 4.8만 |
|---|
| 2026.08.27 | ₩123,498 | ₩124,441 | ₩123,498 | ₩124,316 | +0.66% | 7.3천 |
|---|
| 2026.08.26 | ₩123,431 | ₩123,759 | ₩123,431 | ₩123,668 | +0.19% | 2.3천 |
|---|
| 2026.08.25 | ₩123,485 | ₩123,779 | ₩123,458 | ₩123,775 | +0.23% | 3.1천 |
|---|
| 2026.08.24 | ₩123,578 | ₩123,578 | ₩123,423 | ₩123,423 | -0.13% | 1.3천 |
|---|
| 2026.08.21 | ₩123,959 | ₩123,978 | ₩123,805 | ₩123,823 | -0.11% | 2천 |
|---|
| 2026.08.20 | ₩123,738 | ₩123,819 | ₩123,315 | ₩123,315 | -0.34% | 2.9천 |
|---|
| 2026.08.19 | ₩124,567 | ₩124,567 | ₩124,078 | ₩124,078 | -0.39% | 2천 |
|---|
| 2026.08.18 | ₩123,511 | ₩123,745 | ₩123,511 | ₩123,582 | +0.06% | 5.8천 |
|---|
| 2026.08.17 | ₩124,567 | ₩124,567 | ₩124,026 | ₩124,026 | -0.43% | 1.8천 |
|---|
| 2026.08.14 | ₩124,901 | ₩124,954 | ₩124,567 | ₩124,639 | -0.21% | 9.5천 |
|---|
| 2026.08.13 | ₩124,233 | ₩124,807 | ₩124,233 | ₩124,807 | +0.46% | 1.3천 |
|---|
| 2026.08.12 | ₩123,551 | ₩123,765 | ₩123,485 | ₩123,622 | +0.06% | 6.7천 |
|---|
| 2026.08.11 | ₩123,618 | ₩123,618 | ₩123,097 | ₩123,164 | -0.37% | 5천 |
|---|
| 2026.08.10 | ₩124,473 | ₩124,473 | ₩123,378 | ₩123,392 | -0.87% | 2.9천 |
|---|
| 2026.08.07 | ₩123,378 | ₩123,912 | ₩123,378 | ₩123,912 | +0.43% | 9.3천 |
|---|
| 2026.08.06 | ₩123,164 | ₩123,311 | ₩122,809 | ₩122,809 | -0.29% | 4.3천 |
|---|
| 2026.08.05 | ₩124,206 | ₩124,206 | ₩123,004 | ₩123,076 | -0.91% | 900 |
|---|
| 2026.08.04 | ₩122,202 | ₩123,565 | ₩122,202 | ₩123,466 | +1.03% | 2.2천 |
|---|
| 2026.08.03 | ₩121,259 | ₩121,574 | ₩121,240 | ₩121,489 | +0.19% | 7.4천 |
|---|
| 2026.07.31 | ₩119,196 | ₩120,185 | ₩119,196 | ₩120,185 | +0.83% | 2.7천 |
|---|
| 2026.07.30 | ₩118,956 | ₩119,904 | ₩118,742 | ₩119,811 | +0.72% | 8.1천 |
|---|
| 2026.07.29 | ₩119,450 | ₩119,704 | ₩118,501 | ₩118,501 | -0.79% | 4.5천 |
|---|
| 2026.07.28 | ₩119,624 | ₩120,110 | ₩119,624 | ₩120,110 | +0.41% | 4.2천 |
|---|
| 2026.07.27 | ₩119,223 | ₩119,398 | ₩119,223 | ₩119,398 | +0.15% | 4.5천 |
|---|
| 2026.07.24 | ₩119,156 | ₩119,918 | ₩119,076 | ₩119,315 | +0.13% | 2.4만 |
|---|
| 2026.07.23 | ₩119,236 | ₩119,236 | ₩118,769 | ₩118,898 | -0.28% | 2.8천 |
|---|
| 2026.07.22 | ₩120,946 | ₩120,946 | ₩120,719 | ₩120,719 | -0.19% | 2.8천 |
|---|
| 2026.07.21 | ₩120,479 | ₩120,647 | ₩120,439 | ₩120,647 | +0.14% | 3.4천 |
|---|
| 2026.07.20 | ₩119,584 | ₩119,824 | ₩119,286 | ₩119,286 | -0.25% | 2.7천 |
|---|
| 2026.07.17 | ₩119,543 | ₩120,078 | ₩119,543 | ₩119,800 | +0.21% | 6.4천 |
|---|
| 2026.07.16 | ₩120,773 | ₩120,920 | ₩120,225 | ₩120,491 | -0.23% | 6.8천 |
|---|
| 2026.07.15 | ₩120,238 | ₩120,493 | ₩120,038 | ₩120,493 | +0.21% | 1.2만 |
|---|
| 2026.07.14 | ₩119,129 | ₩119,616 | ₩119,036 | ₩119,616 | +0.41% | 1.5만 |
|---|
| 2026.07.13 | ₩119,250 | ₩119,330 | ₩118,656 | ₩118,849 | -0.34% | 6.2천 |
|---|
| 2026.07.10 | ₩118,622 | ₩119,368 | ₩118,622 | ₩119,368 | +0.63% | 1.9천 |
|---|
| 2026.07.09 | ₩118,381 | ₩118,849 | ₩118,381 | ₩118,531 | +0.13% | 1.5천 |
|---|
| 2026.07.08 | ₩117,419 | ₩117,674 | ₩117,419 | ₩117,674 | +0.22% | 3.1천 |
|---|
| 2026.07.07 | ₩118,154 | ₩118,201 | ₩117,767 | ₩117,928 | -0.19% | 2.3만 |
|---|
| 2026.07.06 | ₩117,887 | ₩118,261 | ₩117,820 | ₩118,000 | +0.10% | 7.1천 |
|---|
| 2026.07.02 | ₩118,274 | ₩118,274 | ₩116,965 | ₩117,636 | -0.54% | 4.2만 |
|---|
| 2026.07.01 | ₩117,139 | ₩118,254 | ₩117,139 | ₩117,837 | +0.60% | 1천 |
|---|
| 2026.06.30 | ₩118,181 | ₩118,352 | ₩118,181 | ₩118,352 | +0.14% | 1.1천 |
|---|
| 2026.06.29 | ₩117,312 | ₩117,785 | ₩116,337 | ₩117,785 | +0.40% | 2.7천 |
|---|
| 2026.06.26 | ₩115,696 | ₩116,992 | ₩115,696 | ₩116,631 | +0.81% | 5.2천 |
|---|
| 2026.06.25 | ₩115,896 | ₩116,230 | ₩115,896 | ₩116,170 | +0.24% | 7.4천 |
|---|
| 2026.06.24 | ₩116,511 | ₩116,711 | ₩115,522 | ₩115,775 | -0.63% | 3.7천 |
|---|
| 2026.06.23 | ₩116,123 | ₩116,344 | ₩115,923 | ₩115,986 | -0.12% | 1만 |
|---|
| 2026.06.22 | ₩118,608 | ₩118,608 | ₩117,165 | ₩117,198 | -1.19% | 7.2천 |
|---|
| 2026.06.18 | ₩118,441 | ₩118,654 | ₩118,441 | ₩118,654 | +0.18% | 700 |
|---|
| 2026.06.17 | ₩119,256 | ₩119,263 | ₩117,145 | ₩117,145 | -1.77% | 6.3천 |
|---|
| 2026.06.16 | ₩119,784 | ₩119,784 | ₩119,009 | ₩119,030 | -0.63% | 2.1천 |
|---|
| 2026.06.15 | ₩120,131 | ₩120,238 | ₩119,719 | ₩119,719 | -0.34% | 4.3천 |
|---|
| 2026.06.12 | ₩118,448 | ₩118,742 | ₩118,448 | ₩118,642 | +0.16% | 4.7천 |
|---|
| 2026.06.11 | ₩116,003 | ₩118,020 | ₩116,003 | ₩118,020 | +1.74% | 6.1만 |
|---|
| 2026.06.10 | ₩116,791 | ₩116,978 | ₩116,097 | ₩116,097 | -0.59% | 6천 |
|---|
| 2026.06.09 | ₩116,978 | ₩117,288 | ₩116,204 | ₩117,288 | +0.26% | 3.2천 |
|---|
| 2026.06.08 | ₩117,994 | ₩117,994 | ₩117,413 | ₩117,413 | -0.49% | 3.1천 |
|---|
| 2026.06.05 | ₩117,954 | ₩117,967 | ₩117,018 | ₩117,194 | -0.64% | 5.5만 |
|---|
| 2026.06.04 | ₩119,383 | ₩119,401 | ₩119,288 | ₩119,288 | -0.08% | 10.8만 |
|---|
| 2026.06.03 | ₩119,256 | ₩119,276 | ₩118,862 | ₩118,862 | -0.33% | 6.2천 |
|---|
| 2026.06.02 | ₩119,757 | ₩120,105 | ₩119,704 | ₩120,003 | +0.21% | 18.6만 |
|---|
| 2026.06.01 | ₩119,851 | ₩120,051 | ₩119,724 | ₩119,871 | +0.02% | 1.7천 |
|---|
| 2026.05.29 | ₩119,938 | ₩119,971 | ₩119,811 | ₩119,824 | -0.09% | 2.5천 |
|---|
| 2026.05.28 | ₩119,744 | ₩119,784 | ₩119,196 | ₩119,745 | +0.00% | 3.3천 |
|---|
| 2026.05.27 | ₩119,183 | ₩119,183 | ₩119,013 | ₩119,013 | -0.14% | 6.8천 |
|---|
| 2026.05.26 | ₩118,782 | ₩118,782 | ₩118,555 | ₩118,672 | -0.09% | 7.3천 |
|---|
| 2026.05.22 | ₩118,047 | ₩118,261 | ₩118,047 | ₩118,073 | +0.02% | 1.4만 |
|---|
| 2026.05.21 | ₩116,618 | ₩117,318 | ₩116,618 | ₩117,318 | +0.60% | 1.3만 |
|---|
| 2026.05.20 | ₩115,896 | ₩116,925 | ₩115,896 | ₩116,925 | +0.89% | 2.4천 |
|---|
| 2026.05.19 | ₩116,257 | ₩116,257 | ₩115,732 | ₩115,732 | -0.45% | 2.7천 |
|---|
| 2026.05.18 | ₩116,177 | ₩116,391 | ₩116,057 | ₩116,086 | -0.08% | 6.6천 |
|---|
| 2026.05.15 | ₩116,057 | ₩116,658 | ₩116,057 | ₩116,129 | +0.06% | 7.1천 |
|---|
| 2026.05.14 | ₩117,700 | ₩117,700 | ₩117,566 | ₩117,570 | -0.11% | 800 |
|---|
| 2026.05.13 | ₩116,110 | ₩117,032 | ₩116,110 | ₩116,854 | +0.64% | 4천 |
|---|
| 2026.05.12 | ₩115,976 | ₩116,304 | ₩115,601 | ₩116,304 | +0.28% | 4.9천 |
|---|
| 2026.05.11 | ₩116,805 | ₩116,805 | ₩116,391 | ₩116,395 | -0.35% | 2.4천 |
|---|
| 2026.05.08 | ₩116,698 | ₩116,698 | ₩116,257 | ₩116,664 | -0.03% | 1천 |
|---|
| 2026.05.07 | ₩116,831 | ₩116,831 | ₩115,717 | ₩115,717 | -0.95% | 1.5만 |
|---|
| 2026.05.06 | ₩115,135 | ₩116,212 | ₩115,135 | ₩116,212 | +0.94% | 2.4천 |
|---|
| 2026.05.05 | ₩113,986 | ₩114,721 | ₩113,986 | ₩114,496 | +0.45% | 3.2천 |
|---|
| 2026.05.04 | ₩113,358 | ₩113,425 | ₩113,345 | ₩113,375 | +0.02% | 2.6천 |
|---|
| 2026.05.01 | ₩114,600 | ₩114,600 | ₩114,245 | ₩114,245 | -0.31% | 600 |
|---|
| 2026.04.30 | ₩112,837 | ₩114,009 | ₩112,837 | ₩114,009 | +1.04% | 1.1천 |
|---|
| 2026.04.29 | ₩112,289 | ₩112,423 | ₩112,289 | ₩112,420 | +0.12% | 1.1천 |
|---|
| 2026.04.28 | ₩113,425 | ₩113,425 | ₩112,743 | ₩113,076 | -0.31% | 4.3천 |
|---|
| 2026.04.27 | ₩113,458 | ₩113,719 | ₩113,458 | ₩113,704 | +0.22% | 1.3천 |
|---|
| 2026.04.24 | ₩112,650 | ₩113,425 | ₩112,650 | ₩113,367 | +0.64% | 3.5천 |
|---|
| 2026.04.23 | ₩113,331 | ₩113,331 | ₩112,490 | ₩112,718 | -0.54% | 2.4천 |
|---|
| 2026.04.22 | ₩112,917 | ₩113,187 | ₩112,917 | ₩113,187 | +0.24% | 2.1만 |
|---|
| 2026.04.21 | ₩113,411 | ₩113,612 | ₩112,361 | ₩112,361 | -0.93% | 1.3만 |
|---|
| 2026.04.20 | ₩113,244 | ₩113,398 | ₩113,222 | ₩113,391 | +0.13% | 1.1만 |
|---|
| 2026.04.17 | ₩113,171 | ₩113,946 | ₩113,171 | ₩113,608 | +0.39% | 6.2천 |
|---|
| 2026.04.16 | ₩111,755 | ₩111,896 | ₩111,755 | ₩111,896 | +0.13% | 1.5천 |
|---|
| 2026.04.15 | ₩111,447 | ₩111,640 | ₩111,447 | ₩111,640 | +0.17% | 2.3천 |
|---|
| 2026.04.14 | ₩110,138 | ₩110,707 | ₩110,138 | ₩110,707 | +0.52% | 1.9천 |
|---|
| 2026.04.13 | ₩108,067 | ₩109,318 | ₩108,067 | ₩109,318 | +1.16% | 7.3천 |
|---|
| 2026.04.10 | ₩109,230 | ₩109,230 | ₩108,695 | ₩108,695 | -0.49% | 18.4만 |
|---|
| 2026.04.09 | ₩107,739 | ₩108,869 | ₩107,739 | ₩108,825 | +1.01% | 1.1천 |
|---|
| 2026.04.08 | ₩107,700 | ₩107,836 | ₩107,560 | ₩107,836 | +0.13% | 1천 |
|---|
| 2026.04.07 | ₩104,434 | ₩105,135 | ₩104,434 | ₩105,135 | +0.67% | 2.9천 |
|---|
| 2026.04.06 | ₩104,554 | ₩105,262 | ₩104,554 | ₩105,240 | +0.66% | 5.8천 |
|---|
| 2026.04.02 | ₩104,694 | ₩104,862 | ₩104,527 | ₩104,862 | +0.16% | 800 |
|---|
| 2026.04.01 | ₩104,567 | ₩104,981 | ₩104,516 | ₩104,631 | +0.06% | 2.2천 |
|---|
| 2026.03.31 | ₩102,376 | ₩103,766 | ₩102,376 | ₩103,766 | +1.36% | 4.4천 |
|---|
| 2026.03.30 | ₩102,162 | ₩102,162 | ₩100,614 | ₩100,967 | -1.17% | 1.4천 |
|---|
| 2026.03.27 | ₩102,015 | ₩102,015 | ₩101,180 | ₩101,180 | -0.82% | 1.6천 |
|---|
| 2026.03.26 | ₩104,126 | ₩104,126 | ₩102,702 | ₩102,702 | -1.37% | 4.5천 |
|---|
| 2026.03.25 | ₩104,367 | ₩104,460 | ₩104,241 | ₩104,241 | -0.12% | 3.6천 |
|---|
| 2026.03.24 | ₩103,184 | ₩104,287 | ₩103,184 | ₩103,627 | +0.43% | 6.8천 |
|---|
| 2026.03.23 | ₩104,487 | ₩104,587 | ₩103,778 | ₩103,778 | -0.68% | 9.4천 |
|---|
| 2026.03.20 | ₩103,238 | ₩103,351 | ₩102,479 | ₩102,479 | -0.74% | 4.1천 |
|---|
| 2026.03.19 | ₩104,901 | ₩105,382 | ₩104,581 | ₩105,019 | +0.11% | 1.1만 |
|---|
| 2026.03.18 | ₩106,210 | ₩106,210 | ₩105,389 | ₩105,389 | -0.77% | 4.2천 |
|---|
| 2026.03.17 | ₩106,985 | ₩106,985 | ₩106,709 | ₩106,709 | -0.26% | 3.2천 |
|---|
| 2026.03.16 | ₩106,384 | ₩106,571 | ₩106,312 | ₩106,312 | -0.07% | 2.8천 |
|---|
| 2026.03.13 | ₩106,665 | ₩106,665 | ₩105,468 | ₩105,468 | -1.12% | 1.4만 |
|---|
| 2026.03.12 | ₩106,651 | ₩106,665 | ₩106,166 | ₩106,166 | -0.45% | 1.1만 |
|---|
| 2026.03.11 | ₩107,867 | ₩107,867 | ₩107,366 | ₩107,713 | -0.14% | 4.7천 |
|---|
| 2026.03.10 | ₩107,774 | ₩108,642 | ₩107,719 | ₩107,719 | -0.05% | 2.5만 |
|---|
| 2026.03.09 | ₩105,542 | ₩107,747 | ₩105,289 | ₩107,747 | +2.09% | 7.1천 |
|---|
| 2026.03.06 | ₩106,651 | ₩107,600 | ₩106,651 | ₩107,175 | +0.49% | 3.3만 |
|---|
| 2026.03.05 | ₩108,856 | ₩108,869 | ₩107,907 | ₩108,679 | -0.16% | 1.5만 |
|---|
| 2026.03.04 | ₩108,882 | ₩109,617 | ₩108,816 | ₩109,394 | +0.47% | 5.1만 |
|---|
| 2026.03.03 | ₩107,506 | ₩109,003 | ₩107,506 | ₩108,765 | +1.17% | 2.1만 |
|---|
| 2026.03.02 | ₩109,484 | ₩110,352 | ₩109,484 | ₩110,059 | +0.53% | 3만 |
|---|
| 2026.02.27 | ₩109,631 | ₩110,085 | ₩109,631 | ₩110,031 | +0.37% | 9.2천 |
|---|
| 2026.02.26 | ₩111,608 | ₩111,608 | ₩110,486 | ₩111,012 | -0.53% | 6.9만 |
|---|
| 2026.02.25 | ₩111,154 | ₩111,501 | ₩111,007 | ₩111,501 | +0.31% | 3.1만 |
|---|
| 2026.02.24 | ₩110,739 | ₩110,900 | ₩110,739 | ₩110,866 | +0.11% | 1.7천 |
|---|
| 2026.02.23 | ₩111,528 | ₩111,528 | ₩110,109 | ₩110,325 | -1.08% | 2.5천 |
|---|
| 2026.02.20 | ₩110,733 | ₩111,311 | ₩110,733 | ₩111,311 | +0.52% | 1천 |
|---|
| 2026.02.19 | ₩110,412 | ₩110,476 | ₩110,412 | ₩110,476 | +0.06% | 600 |
|---|
| 2026.02.18 | ₩111,176 | ₩111,176 | ₩110,779 | ₩111,031 | -0.13% | 800 |
|---|
| 2026.02.17 | ₩110,071 | ₩110,472 | ₩110,071 | ₩110,412 | +0.31% | 1.1천 |
|---|
| 2026.02.13 | ₩111,040 | ₩111,040 | ₩110,258 | ₩110,339 | -0.63% | 1.7천 |
|---|
| 2026.02.12 | ₩112,556 | ₩112,556 | ₩110,372 | ₩110,372 | -1.94% | 800 |
|---|
| 2026.02.11 | ₩112,276 | ₩112,396 | ₩112,249 | ₩112,317 | +0.04% | 3.3천 |
|---|
| 2026.02.10 | ₩112,396 | ₩112,396 | ₩112,146 | ₩112,146 | -0.22% | 2.7천 |
|---|
| 2026.02.09 | ₩111,675 | ₩112,388 | ₩111,675 | ₩112,202 | +0.47% | 4.5천 |
|---|
| 2026.02.06 | ₩111,473 | ₩111,875 | ₩111,410 | ₩111,875 | +0.36% | 2.4천 |
|---|
| 2026.02.05 | ₩110,058 | ₩110,085 | ₩109,470 | ₩109,671 | -0.35% | 1.9천 |
|---|
| 2026.02.04 | ₩110,926 | ₩111,113 | ₩110,285 | ₩110,820 | -0.10% | 5.2천 |
|---|
| 2026.02.03 | ₩111,274 | ₩111,274 | ₩109,791 | ₩110,441 | -0.75% | 2.3천 |
|---|
| 2026.02.02 | ₩110,045 | ₩111,033 | ₩110,045 | ₩110,868 | +0.75% | 1.1천 |
|---|
| 2026.01.30 | ₩110,405 | ₩110,405 | ₩110,299 | ₩110,333 | -0.07% | 1.3천 |
|---|
| 2026.01.29 | ₩109,991 | ₩110,567 | ₩109,938 | ₩110,567 | +0.52% | 3.9천 |
|---|
| 2026.01.28 | ₩111,127 | ₩111,127 | ₩110,753 | ₩110,874 | -0.23% | 7.9만 |
|---|
| 2026.01.27 | ₩110,820 | ₩111,080 | ₩110,820 | ₩110,952 | +0.12% | 1.7천 |
|---|
| 2026.01.26 | ₩110,218 | ₩110,352 | ₩110,185 | ₩110,185 | -0.03% | 1.2천 |
|---|
| 2026.01.23 | ₩109,751 | ₩109,751 | ₩109,510 | ₩109,636 | -0.10% | 1.7천 |
|---|
| 2026.01.22 | ₩109,697 | ₩110,205 | ₩109,697 | ₩109,699 | +0.00% | 3.3천 |
|---|
| 2026.01.21 | ₩108,924 | ₩109,130 | ₩108,428 | ₩109,091 | +0.15% | 2.3천 |
|---|
| 2026.01.20 | ₩108,455 | ₩108,455 | ₩107,767 | ₩107,843 | -0.56% | 1.6천 |
|---|
| 2026.01.16 | ₩109,978 | ₩110,138 | ₩109,751 | ₩109,989 | +0.01% | 5.2천 |
|---|
| 2026.01.15 | ₩109,417 | ₩110,218 | ₩109,417 | ₩109,810 | +0.36% | 2.9천 |
|---|
| 2026.01.14 | ₩108,989 | ₩109,154 | ₩108,989 | ₩109,154 | +0.15% | 4.6천 |
|---|
| 2026.01.13 | ₩109,737 | ₩109,737 | ₩109,390 | ₩109,484 | -0.23% | 19.2만 |
|---|
| 2026.01.12 | ₩109,944 | ₩109,944 | ₩109,855 | ₩109,855 | -0.08% | 300 |
|---|
| 2026.01.09 | ₩109,831 | ₩109,936 | ₩109,831 | ₩109,936 | +0.10% | 800 |
|---|
| 2026.01.08 | ₩109,143 | ₩109,235 | ₩109,143 | ₩109,235 | +0.08% | 1.4만 |
|---|
| 2026.01.07 | ₩109,377 | ₩109,417 | ₩108,949 | ₩109,012 | -0.33% | 10.5만 |
|---|
| 2026.01.06 | ₩109,256 | ₩109,586 | ₩109,256 | ₩109,586 | +0.30% | 7.3만 |
|---|
| 2026.01.05 | ₩108,822 | ₩108,976 | ₩108,749 | ₩108,751 | -0.07% | 1.1천 |
|---|
| 2026.01.02 | ₩108,802 | ₩108,802 | ₩108,027 | ₩108,283 | -0.48% | 600 |
|---|
| 2025.12.31 | ₩108,181 | ₩108,228 | ₩107,763 | ₩107,763 | -0.39% | 800 |
|---|
| 2025.12.30 | ₩108,415 | ₩108,535 | ₩108,321 | ₩108,439 | +0.02% | 2.1만 |
|---|
| 2025.12.29 | ₩108,321 | ₩108,522 | ₩108,321 | ₩108,444 | +0.11% | 600 |
|---|
| 2025.12.26 | ₩108,829 | ₩108,963 | ₩108,829 | ₩108,924 | +0.09% | 1.6천 |
|---|
| 2025.12.24 | ₩108,689 | ₩108,963 | ₩108,689 | ₩108,936 | +0.23% | 1.6천 |
|---|
| 2025.12.23 | ₩108,542 | ₩108,542 | ₩108,496 | ₩108,496 | -0.04% | 600 |
|---|
| 2025.12.22 | ₩108,042 | ₩108,201 | ₩108,027 | ₩108,188 | +0.13% | 2.5천 |
|---|
| 2025.12.19 | ₩107,386 | ₩107,533 | ₩107,386 | ₩107,449 | +0.06% | 600 |
|---|
| 2025.12.18 | ₩107,667 | ₩107,947 | ₩107,330 | ₩107,330 | -0.31% | 8.1천 |
|---|
| 2025.12.17 | ₩107,266 | ₩107,266 | ₩106,396 | ₩106,396 | -0.81% | 2.9천 |
|---|
| 2025.12.16 | ₩107,072 | ₩107,533 | ₩106,838 | ₩107,442 | +0.35% | 1.8천 |
|---|
| 2025.12.15 | ₩107,720 | ₩107,840 | ₩107,720 | ₩107,757 | +0.03% | 1천 |
|---|
| 2025.12.12 | ₩108,682 | ₩108,682 | ₩107,600 | ₩107,712 | -0.89% | 4.2천 |
|---|
| 2025.12.11 | ₩108,622 | ₩108,896 | ₩108,622 | ₩108,896 | +0.25% | 1.2천 |
|---|
| 2025.12.10 | ₩107,920 | ₩109,056 | ₩107,920 | ₩108,989 | +0.99% | 2.7천 |
|---|
| 2025.12.09 | ₩108,228 | ₩108,228 | ₩107,947 | ₩107,947 | -0.26% | 5.4천 |
|---|
| 2025.12.08 | ₩107,705 | ₩107,705 | ₩107,705 | ₩107,705 | 0.00% | 600 |
|---|
| 2025.12.05 | ₩108,174 | ₩108,174 | ₩108,041 | ₩108,054 | -0.11% | 1.3천 |
|---|
| 2025.12.04 | ₩107,733 | ₩107,854 | ₩107,700 | ₩107,700 | -0.03% | 1천 |
|---|
| 2025.12.03 | ₩107,640 | ₩107,907 | ₩107,640 | ₩107,731 | +0.08% | 5.1천 |
|---|
| 2025.12.02 | ₩107,747 | ₩107,747 | ₩107,359 | ₩107,464 | -0.26% | 5.2천 |
|---|
| 2025.12.01 | ₩107,771 | ₩107,771 | ₩107,417 | ₩107,417 | -0.33% | 1천 |
|---|
| 2025.11.28 | ₩107,727 | ₩107,854 | ₩107,727 | ₩107,854 | +0.12% | 400 |
|---|
| 2025.11.26 | ₩107,854 | ₩107,892 | ₩107,627 | ₩107,640 | -0.20% | 5.3천 |
|---|
| 2025.11.25 | ₩105,329 | ₩106,691 | ₩105,329 | ₩106,691 | +1.29% | 2.5천 |
|---|
| 2025.11.24 | ₩105,355 | ₩105,644 | ₩105,355 | ₩105,644 | +0.27% | 800 |
|---|
| 2025.11.21 | ₩103,872 | ₩104,581 | ₩103,872 | ₩103,872 | 0.00% | 900 |
|---|
| 2025.11.20 | ₩105,689 | ₩105,689 | ₩102,510 | ₩102,589 | -2.93% | 2.3천 |
|---|
| 2025.11.19 | ₩104,287 | ₩104,678 | ₩103,832 | ₩104,005 | -0.27% | 4.8천 |
|---|
| 2025.11.18 | ₩103,962 | ₩103,962 | ₩103,962 | ₩103,962 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩104,754 | ₩105,489 | ₩104,311 | ₩104,311 | -0.42% | 1.1천 |
|---|
| 2025.11.14 | ₩105,943 | ₩105,957 | ₩105,556 | ₩105,556 | -0.37% | 5.9천 |
|---|
| 2025.11.13 | ₩106,277 | ₩106,277 | ₩105,546 | ₩105,546 | -0.69% | 2.6천 |
|---|
| 2025.11.12 | ₩107,039 | ₩107,079 | ₩106,936 | ₩106,936 | -0.10% | 5.9천 |
|---|
| 2025.11.11 | ₩106,758 | ₩106,905 | ₩106,758 | ₩106,821 | +0.06% | 1.4천 |
|---|
| 2025.11.10 | ₩105,542 | ₩106,300 | ₩105,542 | ₩106,300 | +0.72% | 1.5천 |
|---|
| 2025.11.07 | ₩104,967 | ₩104,967 | ₩104,967 | ₩104,967 | 0.00% | 600 |
|---|
| 2025.11.06 | ₩104,912 | ₩105,235 | ₩104,832 | ₩104,832 | -0.08% | 1.3천 |
|---|
| 2025.11.05 | ₩105,850 | ₩106,144 | ₩105,741 | ₩105,741 | -0.10% | 800 |
|---|
| 2025.11.04 | ₩105,957 | ₩105,957 | ₩105,220 | ₩105,220 | -0.69% | 1.1천 |
|---|
| 2025.11.03 | ₩106,277 | ₩106,458 | ₩106,277 | ₩106,336 | +0.06% | 1.3천 |
|---|
| 2025.10.31 | ₩106,451 | ₩106,464 | ₩105,916 | ₩106,229 | -0.21% | 2.4천 |
|---|
| 2025.10.30 | ₩106,678 | ₩106,678 | ₩105,875 | ₩105,875 | -0.75% | 1.9천 |
|---|
| 2025.10.29 | ₩107,653 | ₩107,653 | ₩106,959 | ₩107,019 | -0.59% | 6.8천 |
|---|
| 2025.10.28 | ₩107,359 | ₩107,673 | ₩107,132 | ₩107,509 | +0.14% | 3천 |
|---|
| 2025.10.27 | ₩106,812 | ₩107,029 | ₩106,745 | ₩107,029 | +0.20% | 900 |
|---|
| 2025.10.24 | ₩106,130 | ₩106,130 | ₩105,806 | ₩105,806 | -0.31% | 800 |
|---|
| 2025.10.23 | ₩105,102 | ₩105,195 | ₩104,957 | ₩104,957 | -0.14% | 1.3천 |
|---|
| 2025.10.22 | ₩105,108 | ₩105,108 | ₩104,554 | ₩104,772 | -0.32% | 8.3천 |
|---|
| 2025.10.21 | ₩105,088 | ₩105,476 | ₩105,088 | ₩105,302 | +0.20% | 2.1천 |
|---|
| 2025.10.20 | ₩105,302 | ₩105,342 | ₩105,175 | ₩105,302 | 0.00% | 1.5천 |
|---|
| 2025.10.17 | ₩103,832 | ₩104,287 | ₩103,832 | ₩104,287 | +0.44% | 1.1천 |
|---|
| 2025.10.16 | ₩104,599 | ₩104,599 | ₩103,311 | ₩103,612 | -0.94% | 3.4천 |
|---|
| 2025.10.15 | ₩105,043 | ₩105,102 | ₩104,312 | ₩104,312 | -0.70% | 2.2천 |
|---|
| 2025.10.14 | ₩103,526 | ₩104,126 | ₩103,526 | ₩104,120 | +0.57% | 900 |
|---|
| 2025.10.13 | ₩103,151 | ₩104,101 | ₩103,151 | ₩104,101 | +0.92% | 3.3천 |
|---|
| 2025.10.10 | ₩105,222 | ₩105,449 | ₩102,403 | ₩102,403 | -2.68% | 1.6천 |
|---|