시장 데이터를 불러오는 중
전체 종목
AB International Low Volatility Equity ETF 과거 주가
AB International Low Volatility Equity ETF · ILOW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AB International Low Volatility Equity ETF · ILOW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,649 | ₩61,025 | ₩60,585 | ₩60,945 | +0.49% | 5.7만 |
| 2026.10.08 | ₩60,180 | ₩60,703 | ₩60,140 | ₩60,529 | +0.58% | 8.7만 |
| 2026.10.07 | ₩60,167 | ₩60,395 | ₩60,100 | ₩60,355 | +0.31% | 4.4만 |
| 2026.10.06 | ₩61,025 | ₩61,132 | ₩60,877 | ₩60,877 | -0.24% | 2.1만 |
| 2026.10.05 | ₩60,596 | ₩60,931 | ₩60,395 | ₩60,864 | +0.44% | 3.6만 |
| 2026.10.02 | ₩60,864 | ₩61,117 | ₩60,723 | ₩61,025 | +0.26% | 2.6만 |
| 2026.10.01 | ₩60,542 | ₩60,542 | ₩60,147 | ₩60,368 | -0.29% | 2.8만 |
| 2026.09.30 | ₩61,507 | ₩61,601 | ₩61,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,132 |
| -0.61% |
| 4.4만 |
| 2026.09.29 | ₩61,641 | ₩61,641 | ₩61,118 | ₩61,373 | -0.43% | 3.7만 |
|---|
| 2026.09.28 | ₩61,976 | ₩62,150 | ₩61,674 | ₩61,908 | -0.11% | 3.7만 |
|---|
| 2026.09.25 | ₩61,896 | ₩62,150 | ₩61,708 | ₩62,043 | +0.24% | 4.2만 |
|---|
| 2026.09.24 | ₩61,547 | ₩61,768 | ₩61,313 | ₩61,601 | +0.09% | 5.6만 |
|---|
| 2026.09.23 | ₩62,217 | ₩62,217 | ₩61,614 | ₩61,775 | -0.71% | 17.7만 |
|---|
| 2026.09.22 | ₩62,793 | ₩62,887 | ₩62,519 | ₩62,740 | -0.09% | 2.5만 |
|---|
| 2026.09.21 | ₩62,606 | ₩62,753 | ₩62,485 | ₩62,740 | +0.21% | 3.3만 |
|---|
| 2026.09.18 | ₩61,922 | ₩61,969 | ₩61,775 | ₩61,896 | -0.04% | 2.4만 |
|---|
| 2026.09.17 | ₩62,579 | ₩62,771 | ₩62,485 | ₩62,599 | +0.03% | 2만 |
|---|
| 2026.09.16 | ₩62,525 | ₩62,619 | ₩61,822 | ₩62,021 | -0.81% | 3.8만 |
|---|
| 2026.09.15 | ₩62,269 | ₩62,324 | ₩62,244 | ₩62,324 | +0.09% | 2.2만 |
|---|
| 2026.09.14 | ₩62,525 | ₩62,934 | ₩62,519 | ₩62,646 | +0.19% | 4만 |
|---|
| 2026.09.11 | ₩63,061 | ₩63,061 | ₩62,713 | ₩62,793 | -0.42% | 4.1만 |
|---|
| 2026.09.10 | ₩62,298 | ₩62,525 | ₩62,164 | ₩62,217 | -0.13% | 3.3만 |
|---|
| 2026.09.09 | ₩62,860 | ₩62,954 | ₩62,566 | ₩62,592 | -0.43% | 13.4만 |
|---|
| 2026.09.08 | ₩63,624 | ₩63,638 | ₩63,303 | ₩63,303 | -0.51% | 4.4만 |
|---|
| 2026.09.04 | ₩63,504 | ₩63,825 | ₩63,504 | ₩63,638 | +0.21% | 5.8만 |
|---|
| 2026.09.03 | ₩63,423 | ₩63,758 | ₩63,370 | ₩63,639 | +0.34% | 4.7만 |
|---|
| 2026.09.02 | ₩62,780 | ₩62,954 | ₩62,700 | ₩62,954 | +0.28% | 10.2만 |
|---|
| 2026.09.01 | ₩63,075 | ₩63,179 | ₩62,606 | ₩62,686 | -0.62% | 2.2만 |
|---|
| 2026.08.31 | ₩63,490 | ₩63,490 | ₩63,102 | ₩63,202 | -0.45% | 3.7만 |
|---|
| 2026.08.28 | ₩63,718 | ₩63,745 | ₩63,276 | ₩63,335 | -0.60% | 5.3만 |
|---|
| 2026.08.27 | ₩63,530 | ₩63,544 | ₩63,249 | ₩63,463 | -0.11% | 11.8만 |
|---|
| 2026.08.26 | ₩63,879 | ₩63,946 | ₩63,584 | ₩63,624 | -0.40% | 10만 |
|---|
| 2026.08.25 | ₩63,812 | ₩64,093 | ₩63,725 | ₩64,093 | +0.44% | 5.2만 |
|---|
| 2026.08.24 | ₩63,236 | ₩63,959 | ₩63,236 | ₩63,483 | +0.39% | 5.2만 |
|---|
| 2026.08.21 | ₩63,383 | ₩63,584 | ₩63,356 | ₩63,504 | +0.19% | 6.5만 |
|---|
| 2026.08.20 | ₩62,981 | ₩63,852 | ₩62,914 | ₩62,914 | -0.11% | 3.5만 |
|---|
| 2026.08.19 | ₩63,128 | ₩63,303 | ₩63,087 | ₩63,169 | +0.06% | 2.1만 |
|---|
| 2026.08.18 | ₩63,088 | ₩63,108 | ₩62,834 | ₩62,847 | -0.38% | 2.3만 |
|---|
| 2026.08.17 | ₩63,571 | ₩63,571 | ₩63,276 | ₩63,316 | -0.40% | 2.2만 |
|---|
| 2026.08.14 | ₩63,745 | ₩63,745 | ₩63,490 | ₩63,544 | -0.32% | 2.5만 |
|---|
| 2026.08.13 | ₩63,557 | ₩63,852 | ₩63,410 | ₩63,557 | 0.00% | 3.7만 |
|---|
| 2026.08.12 | ₩63,530 | ₩63,597 | ₩63,408 | ₩63,423 | -0.17% | 5.5만 |
|---|
| 2026.08.11 | ₩63,691 | ₩63,691 | ₩63,316 | ₩63,370 | -0.50% | 2.2만 |
|---|
| 2026.08.10 | ₩63,490 | ₩63,537 | ₩63,356 | ₩63,384 | -0.17% | 5만 |
|---|
| 2026.08.07 | ₩64,026 | ₩64,026 | ₩63,705 | ₩63,919 | -0.17% | 2만 |
|---|
| 2026.08.06 | ₩63,222 | ₩63,343 | ₩63,035 | ₩63,035 | -0.30% | 9만 |
|---|
| 2026.08.05 | ₩63,289 | ₩64,187 | ₩63,021 | ₩63,075 | -0.34% | 13.5만 |
|---|
| 2026.08.04 | ₩62,659 | ₩63,075 | ₩62,659 | ₩63,075 | +0.66% | 2.4만 |
|---|
| 2026.08.03 | ₩62,338 | ₩62,579 | ₩62,338 | ₩62,525 | +0.30% | 4.1만 |
|---|
| 2026.07.31 | ₩62,432 | ₩62,539 | ₩61,976 | ₩62,445 | +0.02% | 3.7만 |
|---|
| 2026.07.30 | ₩62,365 | ₩63,195 | ₩62,244 | ₩62,836 | +0.76% | 10.8만 |
|---|
| 2026.07.29 | ₩61,654 | ₩62,478 | ₩61,460 | ₩61,628 | -0.04% | 3.4만 |
|---|
| 2026.07.28 | ₩61,373 | ₩61,963 | ₩61,373 | ₩61,869 | +0.81% | 3.1만 |
|---|
| 2026.07.27 | ₩61,641 | ₩61,641 | ₩61,293 | ₩61,495 | -0.24% | 1.1만 |
|---|
| 2026.07.24 | ₩60,904 | ₩61,266 | ₩60,877 | ₩61,078 | +0.29% | 5만 |
|---|
| 2026.07.23 | ₩60,408 | ₩60,663 | ₩60,395 | ₩60,475 | +0.11% | 7.9만 |
|---|
| 2026.07.22 | ₩61,306 | ₩61,373 | ₩61,185 | ₩61,185 | -0.20% | 2.4만 |
|---|
| 2026.07.21 | ₩61,011 | ₩61,239 | ₩60,797 | ₩61,105 | +0.15% | 2.9만 |
|---|
| 2026.07.20 | ₩60,904 | ₩61,869 | ₩60,556 | ₩60,582 | -0.53% | 2.8만 |
|---|
| 2026.07.17 | ₩60,850 | ₩61,145 | ₩60,850 | ₩61,078 | +0.37% | 9.2만 |
|---|
| 2026.07.16 | ₩60,984 | ₩61,366 | ₩60,984 | ₩61,279 | +0.48% | 1.7만 |
|---|
| 2026.07.15 | ₩61,179 | ₩61,427 | ₩61,145 | ₩61,408 | +0.37% | 8만 |
|---|
| 2026.07.14 | ₩61,196 | ₩61,467 | ₩61,011 | ₩61,105 | -0.15% | 2.4만 |
|---|
| 2026.07.13 | ₩61,105 | ₩61,105 | ₩60,690 | ₩60,797 | -0.50% | 2.8만 |
|---|
| 2026.07.10 | ₩61,212 | ₩61,319 | ₩61,105 | ₩61,266 | +0.09% | 1.5만 |
|---|
| 2026.07.09 | ₩61,025 | ₩61,161 | ₩60,958 | ₩60,998 | -0.04% | 2.7만 |
|---|
| 2026.07.08 | ₩61,025 | ₩61,239 | ₩60,703 | ₩61,232 | +0.34% | 6.5만 |
|---|
| 2026.07.07 | ₩61,976 | ₩62,074 | ₩61,386 | ₩61,641 | -0.54% | 12.2만 |
|---|
| 2026.07.06 | ₩61,654 | ₩61,896 | ₩61,587 | ₩61,882 | +0.37% | 3.1만 |
|---|
| 2026.07.02 | ₩61,507 | ₩61,802 | ₩61,160 | ₩61,500 | -0.01% | 16.1만 |
|---|
| 2026.07.01 | ₩60,408 | ₩60,676 | ₩60,328 | ₩60,462 | +0.09% | 4.6만 |
|---|
| 2026.06.30 | ₩60,716 | ₩60,991 | ₩60,596 | ₩60,917 | +0.33% | 4.2만 |
|---|
| 2026.06.29 | ₩60,556 | ₩60,810 | ₩60,368 | ₩60,748 | +0.32% | 2.9만 |
|---|
| 2026.06.26 | ₩60,033 | ₩60,529 | ₩60,033 | ₩60,261 | +0.38% | 2.8만 |
|---|
| 2026.06.25 | ₩60,288 | ₩60,515 | ₩60,160 | ₩60,247 | -0.07% | 5.5만 |
|---|
| 2026.06.24 | ₩59,872 | ₩60,107 | ₩59,698 | ₩59,845 | -0.04% | 7.2만 |
|---|
| 2026.06.23 | ₩59,966 | ₩60,207 | ₩59,966 | ₩60,019 | +0.09% | 4.7만 |
|---|
| 2026.06.22 | ₩60,730 | ₩60,779 | ₩60,596 | ₩60,649 | -0.13% | 3.5만 |
|---|
| 2026.06.18 | ₩60,716 | ₩60,757 | ₩60,489 | ₩60,663 | -0.09% | 2.9만 |
|---|
| 2026.06.17 | ₩61,199 | ₩61,351 | ₩60,462 | ₩60,545 | -1.07% | 8.1만 |
|---|
| 2026.06.16 | ₩61,038 | ₩61,125 | ₩60,850 | ₩60,850 | -0.31% | 2.6만 |
|---|
| 2026.06.15 | ₩61,239 | ₩61,239 | ₩60,757 | ₩60,757 | -0.79% | 8.4만 |
|---|
| 2026.06.12 | ₩60,609 | ₩60,939 | ₩60,515 | ₩60,797 | +0.31% | 2.7만 |
|---|
| 2026.06.11 | ₩59,845 | ₩60,810 | ₩59,698 | ₩60,795 | +1.59% | 5.6만 |
|---|
| 2026.06.10 | ₩59,644 | ₩59,845 | ₩59,323 | ₩59,370 | -0.46% | 8.6만 |
|---|
| 2026.06.09 | ₩60,113 | ₩60,140 | ₩59,309 | ₩59,885 | -0.38% | 2.6만 |
|---|
| 2026.06.08 | ₩59,966 | ₩59,966 | ₩59,698 | ₩59,706 | -0.43% | 2.7만 |
|---|
| 2026.06.05 | ₩60,180 | ₩60,180 | ₩59,269 | ₩59,537 | -1.07% | 5.9만 |
|---|
| 2026.06.04 | ₩60,328 | ₩60,502 | ₩60,281 | ₩60,482 | +0.26% | 4.2만 |
|---|
| 2026.06.03 | ₩59,912 | ₩60,726 | ₩59,743 | ₩59,821 | -0.15% | 4.7만 |
|---|
| 2026.06.02 | ₩60,127 | ₩60,408 | ₩60,113 | ₩60,301 | +0.29% | 3.9만 |
|---|
| 2026.06.01 | ₩59,885 | ₩60,502 | ₩59,725 | ₩60,019 | +0.22% | 4.1만 |
|---|
| 2026.05.29 | ₩60,368 | ₩60,636 | ₩60,281 | ₩60,336 | -0.05% | 2.7만 |
|---|
| 2026.05.28 | ₩60,180 | ₩60,474 | ₩60,053 | ₩60,435 | +0.42% | 5.1만 |
|---|
| 2026.05.27 | ₩60,636 | ₩60,864 | ₩60,350 | ₩60,475 | -0.27% | 8.3만 |
|---|
| 2026.05.26 | ₩60,904 | ₩60,971 | ₩60,623 | ₩60,732 | -0.28% | 6.7만 |
|---|
| 2026.05.22 | ₩60,652 | ₩60,690 | ₩60,422 | ₩60,489 | -0.27% | 2.6만 |
|---|
| 2026.05.21 | ₩60,033 | ₩60,971 | ₩60,033 | ₩60,767 | +1.22% | 4.9만 |
|---|
| 2026.05.20 | ₩59,832 | ₩60,730 | ₩59,818 | ₩60,609 | +1.30% | 4.3만 |
|---|
| 2026.05.19 | ₩59,805 | ₩59,952 | ₩59,631 | ₩59,671 | -0.22% | 3만 |
|---|
| 2026.05.18 | ₩59,751 | ₩59,993 | ₩59,483 | ₩59,912 | +0.27% | 3.1만 |
|---|
| 2026.05.15 | ₩59,209 | ₩59,296 | ₩59,041 | ₩59,096 | -0.19% | 3.9만 |
|---|
| 2026.05.14 | ₩60,006 | ₩60,194 | ₩59,872 | ₩59,872 | -0.22% | 10.1만 |
|---|
| 2026.05.13 | ₩59,845 | ₩60,194 | ₩59,711 | ₩60,194 | +0.58% | 9만 |
|---|
| 2026.05.12 | ₩59,778 | ₩60,019 | ₩59,671 | ₩59,966 | +0.31% | 3만 |
|---|
| 2026.05.11 | ₩60,381 | ₩60,487 | ₩60,234 | ₩60,274 | -0.18% | 3.7만 |
|---|
| 2026.05.08 | ₩60,422 | ₩60,489 | ₩60,133 | ₩60,301 | -0.20% | 2.8만 |
|---|
| 2026.05.07 | ₩60,810 | ₩60,837 | ₩59,926 | ₩59,926 | -1.45% | 1.8만 |
|---|
| 2026.05.06 | ₩60,971 | ₩61,105 | ₩60,891 | ₩61,085 | +0.19% | 13.1만 |
|---|
| 2026.05.05 | ₩59,483 | ₩59,778 | ₩59,363 | ₩59,765 | +0.47% | 4.1만 |
|---|
| 2026.05.04 | ₩59,403 | ₩59,521 | ₩58,840 | ₩59,001 | -0.68% | 4.1만 |
|---|
| 2026.05.01 | ₩59,859 | ₩60,180 | ₩59,698 | ₩59,706 | -0.26% | 3.9만 |
|---|
| 2026.04.30 | ₩59,430 | ₩59,966 | ₩59,269 | ₩59,899 | +0.79% | 4.3만 |
|---|
| 2026.04.29 | ₩58,907 | ₩58,907 | ₩58,411 | ₩58,545 | -0.61% | 4.5만 |
|---|
| 2026.04.28 | ₩59,081 | ₩59,281 | ₩59,001 | ₩59,162 | +0.14% | 2.4만 |
|---|
| 2026.04.27 | ₩59,545 | ₩59,577 | ₩59,282 | ₩59,396 | -0.25% | 4.1만 |
|---|
| 2026.04.24 | ₩59,524 | ₩59,818 | ₩59,336 | ₩59,818 | +0.50% | 5.3만 |
|---|
| 2026.04.23 | ₩59,564 | ₩59,805 | ₩58,840 | ₩59,280 | -0.48% | 7.9만 |
|---|
| 2026.04.22 | ₩60,006 | ₩60,006 | ₩59,617 | ₩59,729 | -0.46% | 9.3만 |
|---|
| 2026.04.21 | ₩60,247 | ₩60,368 | ₩59,510 | ₩59,516 | -1.21% | 4.6만 |
|---|
| 2026.04.20 | ₩60,716 | ₩60,901 | ₩60,489 | ₩60,797 | +0.13% | 12.9만 |
|---|
| 2026.04.17 | ₩61,199 | ₩61,353 | ₩60,917 | ₩60,917 | -0.46% | 4.3만 |
|---|
| 2026.04.16 | ₩60,623 | ₩60,623 | ₩60,133 | ₩60,261 | -0.60% | 3.7만 |
|---|
| 2026.04.15 | ₩60,435 | ₩60,623 | ₩60,408 | ₩60,542 | +0.18% | 3만 |
|---|
| 2026.04.14 | ₩60,355 | ₩60,582 | ₩60,220 | ₩60,475 | +0.20% | 3.5만 |
|---|
| 2026.04.13 | ₩59,189 | ₩60,234 | ₩59,189 | ₩60,234 | +1.77% | 6.8만 |
|---|
| 2026.04.10 | ₩59,966 | ₩59,979 | ₩59,577 | ₩59,765 | -0.34% | 7.8만 |
|---|
| 2026.04.09 | ₩59,309 | ₩59,926 | ₩59,122 | ₩59,617 | +0.52% | 6.7만 |
|---|
| 2026.04.08 | ₩59,912 | ₩60,428 | ₩59,403 | ₩59,818 | -0.16% | 6만 |
|---|
| 2026.04.07 | ₩57,728 | ₩58,251 | ₩57,211 | ₩57,835 | +0.19% | 4.5만 |
|---|
| 2026.04.06 | ₩57,701 | ₩58,090 | ₩57,701 | ₩57,997 | +0.51% | 4.2만 |
|---|
| 2026.04.02 | ₩57,031 | ₩57,902 | ₩57,031 | ₩57,783 | +1.32% | 7.4만 |
|---|
| 2026.04.01 | ₩57,862 | ₩58,304 | ₩57,768 | ₩58,022 | +0.28% | 6.7만 |
|---|
| 2026.03.31 | ₩56,401 | ₩57,165 | ₩56,147 | ₩57,165 | +1.35% | 6.8만 |
|---|
| 2026.03.30 | ₩55,597 | ₩55,737 | ₩55,142 | ₩55,316 | -0.51% | 8.7만 |
|---|
| 2026.03.27 | ₩55,396 | ₩55,597 | ₩54,994 | ₩55,102 | -0.53% | 5.9만 |
|---|
| 2026.03.26 | ₩56,147 | ₩56,375 | ₩55,638 | ₩55,640 | -0.90% | 12.1만 |
|---|
| 2026.03.25 | ₩56,897 | ₩56,964 | ₩56,535 | ₩56,743 | -0.27% | 34.8만 |
|---|
| 2026.03.24 | ₩55,678 | ₩56,294 | ₩55,611 | ₩56,180 | +0.90% | 3.8만 |
|---|
| 2026.03.23 | ₩56,388 | ₩57,018 | ₩55,912 | ₩56,414 | +0.05% | 12.3만 |
|---|
| 2026.03.20 | ₩56,777 | ₩56,790 | ₩55,276 | ₩55,538 | -2.18% | 6만 |
|---|
| 2026.03.19 | ₩56,267 | ₩57,366 | ₩56,267 | ₩57,098 | +1.48% | 8만 |
|---|
| 2026.03.18 | ₩57,741 | ₩57,741 | ₩56,897 | ₩56,911 | -1.44% | 6.8만 |
|---|
| 2026.03.17 | ₩58,170 | ₩58,291 | ₩57,969 | ₩58,023 | -0.25% | 7.6만 |
|---|
| 2026.03.16 | ₩57,581 | ₩57,942 | ₩57,554 | ₩57,849 | +0.47% | 9.9만 |
|---|
| 2026.03.13 | ₩57,500 | ₩57,701 | ₩56,857 | ₩56,951 | -0.96% | 4.8만 |
|---|
| 2026.03.12 | ₩57,674 | ₩57,795 | ₩57,293 | ₩57,373 | -0.52% | 7.6만 |
|---|
| 2026.03.11 | ₩58,210 | ₩58,358 | ₩57,963 | ₩58,237 | +0.05% | 4.8만 |
|---|
| 2026.03.10 | ₩58,827 | ₩59,202 | ₩58,438 | ₩58,519 | -0.52% | 10.8만 |
|---|
| 2026.03.09 | ₩57,487 | ₩58,800 | ₩56,991 | ₩58,532 | +1.82% | 17.7만 |
|---|
| 2026.03.06 | ₩57,607 | ₩58,318 | ₩57,453 | ₩58,210 | +1.05% | 9.9만 |
|---|
| 2026.03.05 | ₩58,545 | ₩58,894 | ₩57,822 | ₩58,264 | -0.48% | 21.9만 |
|---|
| 2026.03.04 | ₩59,108 | ₩62,070 | ₩58,880 | ₩59,470 | +0.61% | 24.3만 |
|---|
| 2026.03.03 | ₩57,983 | ₩58,961 | ₩57,393 | ₩58,679 | +1.20% | 45.5만 |
|---|
| 2026.03.02 | ₩59,792 | ₩60,475 | ₩59,792 | ₩60,194 | +0.67% | 19.9만 |
|---|
| 2026.02.27 | ₩61,118 | ₩61,360 | ₩60,931 | ₩61,092 | -0.04% | 11.2만 |
|---|
| 2026.02.26 | ₩60,958 | ₩61,078 | ₩60,649 | ₩60,998 | +0.07% | 10.7만 |
|---|
| 2026.02.25 | ₩60,368 | ₩60,797 | ₩60,361 | ₩60,730 | +0.60% | 13.1만 |
|---|
| 2026.02.24 | ₩59,993 | ₩60,368 | ₩59,952 | ₩60,274 | +0.47% | 70.5만 |
|---|
| 2026.02.23 | ₩60,448 | ₩60,623 | ₩60,167 | ₩60,220 | -0.38% | 12.3만 |
|---|
| 2026.02.20 | ₩60,073 | ₩60,690 | ₩60,073 | ₩60,569 | +0.83% | 9.7만 |
|---|
| 2026.02.19 | ₩59,926 | ₩60,153 | ₩59,805 | ₩60,140 | +0.36% | 34.2만 |
|---|
| 2026.02.18 | ₩60,422 | ₩60,636 | ₩60,153 | ₩60,167 | -0.42% | 12.1만 |
|---|
| 2026.02.17 | ₩59,939 | ₩60,328 | ₩59,684 | ₩60,180 | +0.40% | 16.3만 |
|---|
| 2026.02.13 | ₩60,101 | ₩60,368 | ₩59,845 | ₩60,180 | +0.13% | 46.8만 |
|---|
| 2026.02.12 | ₩60,730 | ₩60,770 | ₩60,033 | ₩60,174 | -0.92% | 7.5만 |
|---|
| 2026.02.11 | ₩60,475 | ₩60,556 | ₩60,127 | ₩60,415 | -0.10% | 4.3만 |
|---|
| 2026.02.10 | ₩60,301 | ₩60,462 | ₩60,100 | ₩60,127 | -0.29% | 15.1만 |
|---|
| 2026.02.09 | ₩59,792 | ₩60,100 | ₩59,658 | ₩60,086 | +0.49% | 12.9만 |
|---|
| 2026.02.06 | ₩58,988 | ₩59,577 | ₩58,988 | ₩59,577 | +1.00% | 5.4만 |
|---|
| 2026.02.05 | ₩58,532 | ₩58,813 | ₩58,251 | ₩58,338 | -0.33% | 8.7만 |
|---|
| 2026.02.04 | ₩59,135 | ₩59,349 | ₩58,807 | ₩58,947 | -0.32% | 22.7만 |
|---|
| 2026.02.03 | ₩58,867 | ₩58,914 | ₩58,478 | ₩58,840 | -0.05% | 7.5만 |
|---|
| 2026.02.02 | ₩58,974 | ₩59,308 | ₩58,961 | ₩59,162 | +0.32% | 6.1만 |
|---|
| 2026.01.30 | ₩59,135 | ₩59,336 | ₩58,626 | ₩58,760 | -0.63% | 10.3만 |
|---|
| 2026.01.29 | ₩59,537 | ₩59,550 | ₩58,813 | ₩59,242 | -0.50% | 7.5만 |
|---|
| 2026.01.28 | ₩59,349 | ₩59,376 | ₩59,028 | ₩59,202 | -0.25% | 43만 |
|---|
| 2026.01.27 | ₩59,631 | ₩59,926 | ₩59,577 | ₩59,658 | +0.04% | 11.8만 |
|---|
| 2026.01.26 | ₩59,055 | ₩59,100 | ₩58,907 | ₩59,001 | -0.09% | 7.4만 |
|---|
| 2026.01.23 | ₩58,197 | ₩58,740 | ₩58,063 | ₩58,740 | +0.93% | 16만 |
|---|
| 2026.01.22 | ₩58,237 | ₩58,385 | ₩58,130 | ₩58,210 | -0.05% | 5만 |
|---|
| 2026.01.21 | ₩57,822 | ₩58,318 | ₩57,527 | ₩58,036 | +0.37% | 7.9만 |
|---|
| 2026.01.20 | ₩57,741 | ₩58,130 | ₩57,701 | ₩57,755 | +0.02% | 3.9만 |
|---|
| 2026.01.16 | ₩58,130 | ₩58,277 | ₩57,902 | ₩58,224 | +0.16% | 5만 |
|---|
| 2026.01.15 | ₩58,103 | ₩58,170 | ₩57,969 | ₩58,090 | -0.02% | 17.3만 |
|---|
| 2026.01.14 | ₩57,956 | ₩58,050 | ₩57,822 | ₩57,969 | +0.02% | 4.2만 |
|---|
| 2026.01.13 | ₩58,304 | ₩58,304 | ₩57,808 | ₩57,862 | -0.76% | 8.5만 |
|---|
| 2026.01.12 | ₩58,251 | ₩58,398 | ₩58,224 | ₩58,277 | +0.05% | 10.1만 |
|---|
| 2026.01.09 | ₩57,996 | ₩58,210 | ₩57,889 | ₩58,184 | +0.32% | 3.6만 |
|---|
| 2026.01.08 | ₩57,795 | ₩58,063 | ₩57,755 | ₩58,063 | +0.46% | 6.1만 |
|---|
| 2026.01.07 | ₩58,090 | ₩58,115 | ₩57,835 | ₩57,835 | -0.44% | 6.1만 |
|---|
| 2026.01.06 | ₩58,103 | ₩58,235 | ₩57,981 | ₩58,089 | -0.03% | 7만 |
|---|
| 2026.01.05 | ₩57,393 | ₩58,009 | ₩57,219 | ₩57,995 | +1.05% | 5.8만 |
|---|
| 2026.01.02 | ₩57,433 | ₩57,554 | ₩57,246 | ₩57,433 | 0.00% | 4.4만 |
|---|
| 2025.12.31 | ₩57,138 | ₩57,179 | ₩56,884 | ₩57,071 | -0.12% | 3.5만 |
|---|
| 2025.12.30 | ₩57,393 | ₩57,460 | ₩57,226 | ₩57,286 | -0.19% | 6.1만 |
|---|
| 2025.12.29 | ₩57,246 | ₩57,326 | ₩57,085 | ₩57,192 | -0.09% | 5.6만 |
|---|
| 2025.12.26 | ₩57,299 | ₩57,417 | ₩57,185 | ₩57,360 | +0.11% | 12.5만 |
|---|
| 2025.12.24 | ₩57,326 | ₩57,413 | ₩57,219 | ₩57,272 | -0.09% | 4.9만 |
|---|
| 2025.12.23 | ₩57,259 | ₩57,378 | ₩57,159 | ₩57,326 | +0.12% | 13.7만 |
|---|
| 2025.12.22 | ₩56,924 | ₩57,071 | ₩56,817 | ₩57,004 | +0.14% | 7.1만 |
|---|
| 2025.12.19 | ₩56,777 | ₩57,058 | ₩56,736 | ₩56,830 | +0.09% | 21.1만 |
|---|
| 2025.12.18 | ₩56,710 | ₩56,817 | ₩56,495 | ₩56,576 | -0.24% | 10만 |
|---|
| 2025.12.17 | ₩56,562 | ₩56,790 | ₩56,120 | ₩56,120 | -0.78% | 6.7만 |
|---|
| 2025.12.16 | ₩57,849 | ₩57,849 | ₩57,435 | ₩57,581 | -0.46% | 14.2만 |
|---|
| 2025.12.15 | ₩57,822 | ₩57,902 | ₩57,621 | ₩57,715 | -0.19% | 4.4만 |
|---|
| 2025.12.12 | ₩57,447 | ₩57,514 | ₩56,958 | ₩57,125 | -0.56% | 9.8만 |
|---|
| 2025.12.11 | ₩57,514 | ₩57,595 | ₩57,353 | ₩57,420 | -0.16% | 5.2만 |
|---|
| 2025.12.10 | ₩56,763 | ₩57,366 | ₩56,200 | ₩57,152 | +0.68% | 4.4만 |
|---|
| 2025.12.09 | ₩56,736 | ₩56,870 | ₩56,549 | ₩56,562 | -0.31% | 16.9만 |
|---|
| 2025.12.08 | ₩56,897 | ₩56,897 | ₩56,087 | ₩56,844 | -0.09% | 3.9만 |
|---|
| 2025.12.05 | ₩57,031 | ₩57,098 | ₩56,763 | ₩56,793 | -0.42% | 6.7만 |
|---|
| 2025.12.04 | ₩57,125 | ₩57,125 | ₩56,870 | ₩56,924 | -0.35% | 2.6만 |
|---|
| 2025.12.03 | ₩56,777 | ₩56,978 | ₩56,736 | ₩56,884 | +0.19% | 4.8만 |
|---|
| 2025.12.02 | ₩56,656 | ₩56,690 | ₩56,494 | ₩56,690 | +0.06% | 6만 |
|---|
| 2025.12.01 | ₩56,629 | ₩56,763 | ₩56,428 | ₩56,442 | -0.33% | 9.8만 |
|---|
| 2025.11.28 | ₩56,509 | ₩56,817 | ₩56,509 | ₩56,736 | +0.40% | 2.2만 |
|---|
| 2025.11.26 | ₩56,278 | ₩56,723 | ₩56,278 | ₩56,616 | +0.60% | 6.9만 |
|---|
| 2025.11.25 | ₩55,530 | ₩56,093 | ₩55,530 | ₩56,026 | +0.89% | 8.4만 |
|---|
| 2025.11.24 | ₩55,303 | ₩55,517 | ₩55,276 | ₩55,383 | +0.15% | 10.7만 |
|---|
| 2025.11.21 | ₩55,195 | ₩55,651 | ₩55,061 | ₩55,423 | +0.41% | 11.4만 |
|---|
| 2025.11.20 | ₩55,517 | ₩55,664 | ₩54,592 | ₩54,592 | -1.67% | 8.1만 |
|---|
| 2025.11.19 | ₩55,410 | ₩55,544 | ₩55,082 | ₩55,316 | -0.17% | 5.3만 |
|---|
| 2025.11.18 | ₩55,504 | ₩55,698 | ₩55,346 | ₩55,571 | +0.12% | 5.2만 |
|---|
| 2025.11.17 | ₩56,361 | ₩56,515 | ₩55,845 | ₩55,959 | -0.71% | 6.2만 |
|---|
| 2025.11.14 | ₩56,442 | ₩56,723 | ₩56,442 | ₩56,589 | +0.26% | 5.5만 |
|---|
| 2025.11.13 | ₩57,098 | ₩57,146 | ₩56,690 | ₩56,736 | -0.63% | 4.3만 |
|---|
| 2025.11.12 | ₩57,112 | ₩57,259 | ₩57,018 | ₩57,165 | +0.09% | 4.4만 |
|---|
| 2025.11.11 | ₩56,844 | ₩57,101 | ₩56,844 | ₩56,964 | +0.21% | 8.1만 |
|---|
| 2025.11.10 | ₩56,415 | ₩56,649 | ₩56,294 | ₩56,549 | +0.24% | 10.9만 |
|---|
| 2025.11.07 | ₩55,772 | ₩56,214 | ₩55,410 | ₩56,214 | +0.79% | 28.2만 |
|---|
| 2025.11.06 | ₩56,107 | ₩56,147 | ₩55,892 | ₩56,026 | -0.14% | 5.3만 |
|---|
| 2025.11.05 | ₩56,120 | ₩56,388 | ₩56,095 | ₩56,361 | +0.43% | 4.2만 |
|---|
| 2025.11.04 | ₩55,932 | ₩56,174 | ₩55,879 | ₩55,902 | -0.06% | 9.8만 |
|---|
| 2025.11.03 | ₩56,509 | ₩56,509 | ₩56,267 | ₩56,281 | -0.40% | 5.9만 |
|---|
| 2025.10.31 | ₩56,495 | ₩56,498 | ₩56,281 | ₩56,388 | -0.19% | 3.2만 |
|---|
| 2025.10.30 | ₩56,254 | ₩56,703 | ₩56,254 | ₩56,509 | +0.45% | 6.7만 |
|---|
| 2025.10.29 | ₩57,138 | ₩57,138 | ₩56,495 | ₩56,570 | -0.99% | 8.8만 |
|---|
| 2025.10.28 | ₩57,353 | ₩57,452 | ₩57,179 | ₩57,272 | -0.14% | 6.3만 |
|---|
| 2025.10.27 | ₩57,433 | ₩57,494 | ₩57,339 | ₩57,486 | +0.09% | 6.7만 |
|---|
| 2025.10.24 | ₩57,246 | ₩57,311 | ₩57,138 | ₩57,152 | -0.16% | 3.5만 |
|---|
| 2025.10.23 | ₩57,045 | ₩57,192 | ₩57,017 | ₩57,112 | +0.12% | 4.7만 |
|---|
| 2025.10.22 | ₩56,884 | ₩57,031 | ₩56,643 | ₩56,870 | -0.02% | 7.6만 |
|---|
| 2025.10.21 | ₩56,790 | ₩56,937 | ₩56,696 | ₩56,696 | -0.17% | 3.8만 |
|---|
| 2025.10.20 | ₩56,884 | ₩57,098 | ₩56,884 | ₩57,098 | +0.38% | 13.1만 |
|---|
| 2025.10.17 | ₩56,576 | ₩56,790 | ₩56,509 | ₩56,710 | +0.24% | 5.8만 |
|---|
| 2025.10.16 | ₩56,978 | ₩56,978 | ₩56,643 | ₩56,844 | -0.24% | 14.7만 |
|---|
| 2025.10.15 | ₩56,790 | ₩56,903 | ₩56,388 | ₩56,763 | -0.05% | 7.4만 |
|---|
| 2025.10.14 | ₩56,174 | ₩56,884 | ₩56,174 | ₩56,790 | +1.10% | 2.8만 |
|---|
| 2025.10.13 | ₩56,267 | ₩56,562 | ₩56,200 | ₩56,475 | +0.37% | 9.2만 |
|---|
| 2025.10.10 | ₩56,763 | ₩56,777 | ₩55,946 | ₩56,053 | -1.25% | 7만 |
|---|