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 | ₩60,530 | ₩60,904 | ₩60,466 | ₩60,825 | +0.49% | 5.7만 |
| 2026.10.08 | ₩60,062 | ₩60,583 | ₩60,022 | ₩60,409 | +0.58% | 8.7만 |
| 2026.10.07 | ₩60,048 | ₩60,276 | ₩59,981 | ₩60,236 | +0.31% | 4.4만 |
| 2026.10.06 | ₩60,904 | ₩61,011 | ₩60,757 | ₩60,757 | -0.24% | 2.1만 |
| 2026.10.05 | ₩60,476 | ₩60,811 | ₩60,276 | ₩60,744 | +0.44% | 3.6만 |
| 2026.10.02 | ₩60,744 | ₩60,997 | ₩60,603 | ₩60,904 | +0.26% | 2.6만 |
| 2026.10.01 | ₩60,423 | ₩60,423 | ₩60,028 | ₩60,249 | -0.29% | 2.8만 |
| 2026.09.30 | ₩61,386 | ₩61,479 | ₩61,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,011 |
| -0.61% |
| 4.4만 |
| 2026.09.29 | ₩61,519 | ₩61,519 | ₩60,998 | ₩61,252 | -0.43% | 3.7만 |
|---|
| 2026.09.28 | ₩61,854 | ₩62,028 | ₩61,553 | ₩61,786 | -0.11% | 3.7만 |
|---|
| 2026.09.25 | ₩61,774 | ₩62,028 | ₩61,586 | ₩61,921 | +0.24% | 4.2만 |
|---|
| 2026.09.24 | ₩61,426 | ₩61,647 | ₩61,192 | ₩61,479 | +0.09% | 5.6만 |
|---|
| 2026.09.23 | ₩62,095 | ₩62,095 | ₩61,493 | ₩61,653 | -0.71% | 17.7만 |
|---|
| 2026.09.22 | ₩62,670 | ₩62,763 | ₩62,395 | ₩62,616 | -0.09% | 2.5만 |
|---|
| 2026.09.21 | ₩62,482 | ₩62,630 | ₩62,362 | ₩62,616 | +0.21% | 3.3만 |
|---|
| 2026.09.18 | ₩61,800 | ₩61,847 | ₩61,653 | ₩61,774 | -0.04% | 2.4만 |
|---|
| 2026.09.17 | ₩62,456 | ₩62,647 | ₩62,362 | ₩62,476 | +0.03% | 2만 |
|---|
| 2026.09.16 | ₩62,402 | ₩62,496 | ₩61,700 | ₩61,899 | -0.81% | 3.8만 |
|---|
| 2026.09.15 | ₩62,147 | ₩62,202 | ₩62,121 | ₩62,202 | +0.09% | 2.2만 |
|---|
| 2026.09.14 | ₩62,402 | ₩62,810 | ₩62,395 | ₩62,523 | +0.19% | 4만 |
|---|
| 2026.09.11 | ₩62,937 | ₩62,937 | ₩62,589 | ₩62,670 | -0.42% | 4.1만 |
|---|
| 2026.09.10 | ₩62,175 | ₩62,402 | ₩62,041 | ₩62,095 | -0.13% | 3.3만 |
|---|
| 2026.09.09 | ₩62,736 | ₩62,830 | ₩62,442 | ₩62,469 | -0.43% | 13.4만 |
|---|
| 2026.09.08 | ₩63,499 | ₩63,512 | ₩63,178 | ₩63,178 | -0.51% | 4.4만 |
|---|
| 2026.09.04 | ₩63,378 | ₩63,699 | ₩63,378 | ₩63,512 | +0.21% | 5.8만 |
|---|
| 2026.09.03 | ₩63,298 | ₩63,633 | ₩63,245 | ₩63,514 | +0.34% | 4.7만 |
|---|
| 2026.09.02 | ₩62,656 | ₩62,830 | ₩62,576 | ₩62,830 | +0.28% | 10.2만 |
|---|
| 2026.09.01 | ₩62,950 | ₩63,055 | ₩62,482 | ₩62,563 | -0.62% | 2.2만 |
|---|
| 2026.08.31 | ₩63,365 | ₩63,365 | ₩62,977 | ₩63,078 | -0.45% | 3.7만 |
|---|
| 2026.08.28 | ₩63,592 | ₩63,619 | ₩63,151 | ₩63,210 | -0.60% | 5.3만 |
|---|
| 2026.08.27 | ₩63,405 | ₩63,419 | ₩63,124 | ₩63,338 | -0.11% | 11.8만 |
|---|
| 2026.08.26 | ₩63,753 | ₩63,820 | ₩63,459 | ₩63,499 | -0.40% | 10만 |
|---|
| 2026.08.25 | ₩63,686 | ₩63,967 | ₩63,599 | ₩63,967 | +0.44% | 5.2만 |
|---|
| 2026.08.24 | ₩63,111 | ₩63,833 | ₩63,111 | ₩63,358 | +0.39% | 5.2만 |
|---|
| 2026.08.21 | ₩63,258 | ₩63,459 | ₩63,231 | ₩63,378 | +0.19% | 6.5만 |
|---|
| 2026.08.20 | ₩62,857 | ₩63,726 | ₩62,790 | ₩62,790 | -0.11% | 3.5만 |
|---|
| 2026.08.19 | ₩63,004 | ₩63,178 | ₩62,963 | ₩63,044 | +0.06% | 2.1만 |
|---|
| 2026.08.18 | ₩62,964 | ₩62,984 | ₩62,710 | ₩62,723 | -0.38% | 2.3만 |
|---|
| 2026.08.17 | ₩63,445 | ₩63,445 | ₩63,151 | ₩63,191 | -0.40% | 2.2만 |
|---|
| 2026.08.14 | ₩63,619 | ₩63,619 | ₩63,365 | ₩63,419 | -0.32% | 2.5만 |
|---|
| 2026.08.13 | ₩63,432 | ₩63,726 | ₩63,285 | ₩63,432 | 0.00% | 3.7만 |
|---|
| 2026.08.12 | ₩63,405 | ₩63,472 | ₩63,283 | ₩63,298 | -0.17% | 5.5만 |
|---|
| 2026.08.11 | ₩63,566 | ₩63,566 | ₩63,191 | ₩63,245 | -0.50% | 2.2만 |
|---|
| 2026.08.10 | ₩63,365 | ₩63,412 | ₩63,231 | ₩63,259 | -0.17% | 5만 |
|---|
| 2026.08.07 | ₩63,900 | ₩63,900 | ₩63,579 | ₩63,793 | -0.17% | 2만 |
|---|
| 2026.08.06 | ₩63,098 | ₩63,218 | ₩62,910 | ₩62,910 | -0.30% | 9만 |
|---|
| 2026.08.05 | ₩63,164 | ₩64,061 | ₩62,897 | ₩62,950 | -0.34% | 13.5만 |
|---|
| 2026.08.04 | ₩62,536 | ₩62,950 | ₩62,536 | ₩62,950 | +0.66% | 2.4만 |
|---|
| 2026.08.03 | ₩62,215 | ₩62,456 | ₩62,215 | ₩62,402 | +0.30% | 4.1만 |
|---|
| 2026.07.31 | ₩62,309 | ₩62,416 | ₩61,854 | ₩62,322 | +0.02% | 3.7만 |
|---|
| 2026.07.30 | ₩62,242 | ₩63,071 | ₩62,121 | ₩62,712 | +0.76% | 10.8만 |
|---|
| 2026.07.29 | ₩61,533 | ₩62,355 | ₩61,339 | ₩61,506 | -0.04% | 3.4만 |
|---|
| 2026.07.28 | ₩61,252 | ₩61,840 | ₩61,252 | ₩61,747 | +0.81% | 3.1만 |
|---|
| 2026.07.27 | ₩61,519 | ₩61,519 | ₩61,172 | ₩61,374 | -0.24% | 1.1만 |
|---|
| 2026.07.24 | ₩60,784 | ₩61,145 | ₩60,757 | ₩60,958 | +0.29% | 5만 |
|---|
| 2026.07.23 | ₩60,289 | ₩60,543 | ₩60,276 | ₩60,356 | +0.11% | 7.9만 |
|---|
| 2026.07.22 | ₩61,185 | ₩61,252 | ₩61,065 | ₩61,065 | -0.20% | 2.4만 |
|---|
| 2026.07.21 | ₩60,891 | ₩61,118 | ₩60,677 | ₩60,985 | +0.15% | 2.9만 |
|---|
| 2026.07.20 | ₩60,784 | ₩61,747 | ₩60,436 | ₩60,463 | -0.53% | 2.8만 |
|---|
| 2026.07.17 | ₩60,730 | ₩61,025 | ₩60,730 | ₩60,958 | +0.37% | 9.2만 |
|---|
| 2026.07.16 | ₩60,864 | ₩61,245 | ₩60,864 | ₩61,158 | +0.48% | 1.7만 |
|---|
| 2026.07.15 | ₩61,058 | ₩61,305 | ₩61,025 | ₩61,287 | +0.37% | 8만 |
|---|
| 2026.07.14 | ₩61,075 | ₩61,346 | ₩60,891 | ₩60,985 | -0.15% | 2.4만 |
|---|
| 2026.07.13 | ₩60,985 | ₩60,985 | ₩60,570 | ₩60,677 | -0.50% | 2.8만 |
|---|
| 2026.07.10 | ₩61,092 | ₩61,199 | ₩60,985 | ₩61,145 | +0.09% | 1.5만 |
|---|
| 2026.07.09 | ₩60,904 | ₩61,041 | ₩60,837 | ₩60,878 | -0.04% | 2.7만 |
|---|
| 2026.07.08 | ₩60,904 | ₩61,118 | ₩60,583 | ₩61,112 | +0.34% | 6.5만 |
|---|
| 2026.07.07 | ₩61,854 | ₩61,951 | ₩61,265 | ₩61,519 | -0.54% | 12.2만 |
|---|
| 2026.07.06 | ₩61,533 | ₩61,774 | ₩61,466 | ₩61,760 | +0.37% | 3.1만 |
|---|
| 2026.07.02 | ₩61,386 | ₩61,680 | ₩61,039 | ₩61,379 | -0.01% | 16.1만 |
|---|
| 2026.07.01 | ₩60,289 | ₩60,557 | ₩60,209 | ₩60,343 | +0.09% | 4.6만 |
|---|
| 2026.06.30 | ₩60,597 | ₩60,871 | ₩60,476 | ₩60,797 | +0.33% | 4.2만 |
|---|
| 2026.06.29 | ₩60,436 | ₩60,690 | ₩60,249 | ₩60,629 | +0.32% | 2.9만 |
|---|
| 2026.06.26 | ₩59,915 | ₩60,409 | ₩59,915 | ₩60,142 | +0.38% | 2.8만 |
|---|
| 2026.06.25 | ₩60,169 | ₩60,396 | ₩60,042 | ₩60,129 | -0.07% | 5.5만 |
|---|
| 2026.06.24 | ₩59,754 | ₩59,988 | ₩59,580 | ₩59,727 | -0.04% | 7.2만 |
|---|
| 2026.06.23 | ₩59,848 | ₩60,088 | ₩59,848 | ₩59,901 | +0.09% | 4.7만 |
|---|
| 2026.06.22 | ₩60,610 | ₩60,660 | ₩60,476 | ₩60,530 | -0.13% | 3.5만 |
|---|
| 2026.06.18 | ₩60,597 | ₩60,637 | ₩60,369 | ₩60,543 | -0.09% | 2.9만 |
|---|
| 2026.06.17 | ₩61,078 | ₩61,231 | ₩60,343 | ₩60,426 | -1.07% | 8.1만 |
|---|
| 2026.06.16 | ₩60,918 | ₩61,005 | ₩60,730 | ₩60,730 | -0.31% | 2.6만 |
|---|
| 2026.06.15 | ₩61,118 | ₩61,118 | ₩60,637 | ₩60,637 | -0.79% | 8.4만 |
|---|
| 2026.06.12 | ₩60,490 | ₩60,819 | ₩60,396 | ₩60,677 | +0.31% | 2.7만 |
|---|
| 2026.06.11 | ₩59,727 | ₩60,690 | ₩59,580 | ₩60,676 | +1.59% | 5.6만 |
|---|
| 2026.06.10 | ₩59,527 | ₩59,727 | ₩59,206 | ₩59,253 | -0.46% | 8.6만 |
|---|
| 2026.06.09 | ₩59,995 | ₩60,022 | ₩59,192 | ₩59,768 | -0.38% | 2.6만 |
|---|
| 2026.06.08 | ₩59,848 | ₩59,848 | ₩59,580 | ₩59,588 | -0.43% | 2.7만 |
|---|
| 2026.06.05 | ₩60,062 | ₩60,062 | ₩59,152 | ₩59,420 | -1.07% | 5.9만 |
|---|
| 2026.06.04 | ₩60,209 | ₩60,383 | ₩60,162 | ₩60,363 | +0.26% | 4.2만 |
|---|
| 2026.06.03 | ₩59,794 | ₩60,606 | ₩59,626 | ₩59,703 | -0.15% | 4.7만 |
|---|
| 2026.06.02 | ₩60,008 | ₩60,289 | ₩59,995 | ₩60,182 | +0.29% | 3.9만 |
|---|
| 2026.06.01 | ₩59,768 | ₩60,383 | ₩59,607 | ₩59,901 | +0.22% | 4.1만 |
|---|
| 2026.05.29 | ₩60,249 | ₩60,516 | ₩60,162 | ₩60,217 | -0.05% | 2.7만 |
|---|
| 2026.05.28 | ₩60,062 | ₩60,355 | ₩59,935 | ₩60,316 | +0.42% | 5.1만 |
|---|
| 2026.05.27 | ₩60,516 | ₩60,744 | ₩60,232 | ₩60,356 | -0.27% | 8.3만 |
|---|
| 2026.05.26 | ₩60,784 | ₩60,851 | ₩60,503 | ₩60,613 | -0.28% | 6.7만 |
|---|
| 2026.05.22 | ₩60,532 | ₩60,570 | ₩60,302 | ₩60,369 | -0.27% | 2.6만 |
|---|
| 2026.05.21 | ₩59,915 | ₩60,851 | ₩59,915 | ₩60,648 | +1.22% | 4.9만 |
|---|
| 2026.05.20 | ₩59,714 | ₩60,610 | ₩59,701 | ₩60,490 | +1.30% | 4.3만 |
|---|
| 2026.05.19 | ₩59,687 | ₩59,834 | ₩59,513 | ₩59,554 | -0.22% | 3만 |
|---|
| 2026.05.18 | ₩59,634 | ₩59,875 | ₩59,366 | ₩59,794 | +0.27% | 3.1만 |
|---|
| 2026.05.15 | ₩59,092 | ₩59,179 | ₩58,925 | ₩58,980 | -0.19% | 3.9만 |
|---|
| 2026.05.14 | ₩59,888 | ₩60,075 | ₩59,754 | ₩59,754 | -0.22% | 10.1만 |
|---|
| 2026.05.13 | ₩59,727 | ₩60,075 | ₩59,594 | ₩60,075 | +0.58% | 9만 |
|---|
| 2026.05.12 | ₩59,661 | ₩59,901 | ₩59,554 | ₩59,848 | +0.31% | 3만 |
|---|
| 2026.05.11 | ₩60,262 | ₩60,368 | ₩60,115 | ₩60,155 | -0.18% | 3.7만 |
|---|
| 2026.05.08 | ₩60,302 | ₩60,369 | ₩60,015 | ₩60,182 | -0.20% | 2.8만 |
|---|
| 2026.05.07 | ₩60,690 | ₩60,717 | ₩59,808 | ₩59,808 | -1.45% | 1.8만 |
|---|
| 2026.05.06 | ₩60,851 | ₩60,985 | ₩60,771 | ₩60,964 | +0.19% | 13.1만 |
|---|
| 2026.05.05 | ₩59,366 | ₩59,661 | ₩59,246 | ₩59,647 | +0.47% | 4.1만 |
|---|
| 2026.05.04 | ₩59,286 | ₩59,404 | ₩58,724 | ₩58,885 | -0.68% | 4.1만 |
|---|
| 2026.05.01 | ₩59,741 | ₩60,062 | ₩59,580 | ₩59,588 | -0.26% | 3.9만 |
|---|
| 2026.04.30 | ₩59,313 | ₩59,848 | ₩59,152 | ₩59,781 | +0.79% | 4.3만 |
|---|
| 2026.04.29 | ₩58,791 | ₩58,791 | ₩58,296 | ₩58,430 | -0.61% | 4.5만 |
|---|
| 2026.04.28 | ₩58,965 | ₩59,164 | ₩58,885 | ₩59,045 | +0.14% | 2.4만 |
|---|
| 2026.04.27 | ₩59,428 | ₩59,460 | ₩59,166 | ₩59,279 | -0.25% | 4.1만 |
|---|
| 2026.04.24 | ₩59,406 | ₩59,701 | ₩59,219 | ₩59,701 | +0.50% | 5.3만 |
|---|
| 2026.04.23 | ₩59,447 | ₩59,687 | ₩58,724 | ₩59,163 | -0.48% | 7.9만 |
|---|
| 2026.04.22 | ₩59,888 | ₩59,888 | ₩59,500 | ₩59,611 | -0.46% | 9.3만 |
|---|
| 2026.04.21 | ₩60,129 | ₩60,249 | ₩59,393 | ₩59,398 | -1.21% | 4.6만 |
|---|
| 2026.04.20 | ₩60,597 | ₩60,781 | ₩60,369 | ₩60,677 | +0.13% | 12.9만 |
|---|
| 2026.04.17 | ₩61,078 | ₩61,232 | ₩60,797 | ₩60,797 | -0.46% | 4.3만 |
|---|
| 2026.04.16 | ₩60,503 | ₩60,503 | ₩60,015 | ₩60,142 | -0.60% | 3.7만 |
|---|
| 2026.04.15 | ₩60,316 | ₩60,503 | ₩60,289 | ₩60,423 | +0.18% | 3만 |
|---|
| 2026.04.14 | ₩60,236 | ₩60,463 | ₩60,102 | ₩60,356 | +0.20% | 3.5만 |
|---|
| 2026.04.13 | ₩59,072 | ₩60,115 | ₩59,072 | ₩60,115 | +1.77% | 6.8만 |
|---|
| 2026.04.10 | ₩59,848 | ₩59,861 | ₩59,460 | ₩59,647 | -0.34% | 7.8만 |
|---|
| 2026.04.09 | ₩59,192 | ₩59,808 | ₩59,005 | ₩59,500 | +0.52% | 6.7만 |
|---|
| 2026.04.08 | ₩59,794 | ₩60,309 | ₩59,286 | ₩59,701 | -0.16% | 6만 |
|---|
| 2026.04.07 | ₩57,614 | ₩58,136 | ₩57,098 | ₩57,721 | +0.19% | 4.5만 |
|---|
| 2026.04.06 | ₩57,588 | ₩57,975 | ₩57,588 | ₩57,883 | +0.51% | 4.2만 |
|---|
| 2026.04.02 | ₩56,919 | ₩57,788 | ₩56,919 | ₩57,669 | +1.32% | 7.4만 |
|---|
| 2026.04.01 | ₩57,748 | ₩58,189 | ₩57,654 | ₩57,907 | +0.28% | 6.7만 |
|---|
| 2026.03.31 | ₩56,290 | ₩57,053 | ₩56,036 | ₩57,053 | +1.35% | 6.8만 |
|---|
| 2026.03.30 | ₩55,488 | ₩55,627 | ₩55,033 | ₩55,207 | -0.51% | 8.7만 |
|---|
| 2026.03.27 | ₩55,287 | ₩55,488 | ₩54,886 | ₩54,993 | -0.53% | 5.9만 |
|---|
| 2026.03.26 | ₩56,036 | ₩56,264 | ₩55,528 | ₩55,531 | -0.90% | 12.1만 |
|---|
| 2026.03.25 | ₩56,785 | ₩56,852 | ₩56,424 | ₩56,631 | -0.27% | 34.8만 |
|---|
| 2026.03.24 | ₩55,568 | ₩56,183 | ₩55,501 | ₩56,070 | +0.90% | 3.8만 |
|---|
| 2026.03.23 | ₩56,277 | ₩56,906 | ₩55,802 | ₩56,302 | +0.05% | 12.3만 |
|---|
| 2026.03.20 | ₩56,665 | ₩56,678 | ₩55,167 | ₩55,429 | -2.18% | 6만 |
|---|
| 2026.03.19 | ₩56,157 | ₩57,253 | ₩56,157 | ₩56,986 | +1.48% | 8만 |
|---|
| 2026.03.18 | ₩57,628 | ₩57,628 | ₩56,785 | ₩56,799 | -1.44% | 6.8만 |
|---|
| 2026.03.17 | ₩58,056 | ₩58,176 | ₩57,855 | ₩57,909 | -0.25% | 7.6만 |
|---|
| 2026.03.16 | ₩57,467 | ₩57,828 | ₩57,440 | ₩57,735 | +0.47% | 9.9만 |
|---|
| 2026.03.13 | ₩57,387 | ₩57,588 | ₩56,745 | ₩56,839 | -0.96% | 4.8만 |
|---|
| 2026.03.12 | ₩57,561 | ₩57,681 | ₩57,180 | ₩57,260 | -0.52% | 7.6만 |
|---|
| 2026.03.11 | ₩58,096 | ₩58,243 | ₩57,848 | ₩58,123 | +0.05% | 4.8만 |
|---|
| 2026.03.10 | ₩58,711 | ₩59,085 | ₩58,323 | ₩58,403 | -0.52% | 10.8만 |
|---|
| 2026.03.09 | ₩57,374 | ₩58,684 | ₩56,879 | ₩58,417 | +1.82% | 17.7만 |
|---|
| 2026.03.06 | ₩57,494 | ₩58,203 | ₩57,340 | ₩58,096 | +1.05% | 9.9만 |
|---|
| 2026.03.05 | ₩58,430 | ₩58,778 | ₩57,708 | ₩58,149 | -0.48% | 21.9만 |
|---|
| 2026.03.04 | ₩58,992 | ₩61,947 | ₩58,764 | ₩59,353 | +0.61% | 24.3만 |
|---|
| 2026.03.03 | ₩57,868 | ₩58,845 | ₩57,280 | ₩58,564 | +1.20% | 45.5만 |
|---|
| 2026.03.02 | ₩59,674 | ₩60,356 | ₩59,674 | ₩60,075 | +0.67% | 19.9만 |
|---|
| 2026.02.27 | ₩60,998 | ₩61,239 | ₩60,811 | ₩60,971 | -0.04% | 11.2만 |
|---|
| 2026.02.26 | ₩60,837 | ₩60,958 | ₩60,530 | ₩60,878 | +0.07% | 10.7만 |
|---|
| 2026.02.25 | ₩60,249 | ₩60,677 | ₩60,242 | ₩60,610 | +0.60% | 13.1만 |
|---|
| 2026.02.24 | ₩59,875 | ₩60,249 | ₩59,834 | ₩60,155 | +0.47% | 70.5만 |
|---|
| 2026.02.23 | ₩60,329 | ₩60,503 | ₩60,048 | ₩60,102 | -0.38% | 12.3만 |
|---|
| 2026.02.20 | ₩59,955 | ₩60,570 | ₩59,955 | ₩60,450 | +0.83% | 9.7만 |
|---|
| 2026.02.19 | ₩59,808 | ₩60,035 | ₩59,687 | ₩60,022 | +0.36% | 34.2만 |
|---|
| 2026.02.18 | ₩60,302 | ₩60,516 | ₩60,035 | ₩60,048 | -0.42% | 12.1만 |
|---|
| 2026.02.17 | ₩59,821 | ₩60,209 | ₩59,567 | ₩60,062 | +0.40% | 16.3만 |
|---|
| 2026.02.13 | ₩59,983 | ₩60,249 | ₩59,727 | ₩60,062 | +0.13% | 46.8만 |
|---|
| 2026.02.12 | ₩60,610 | ₩60,650 | ₩59,915 | ₩60,055 | -0.92% | 7.5만 |
|---|
| 2026.02.11 | ₩60,356 | ₩60,436 | ₩60,008 | ₩60,296 | -0.10% | 4.3만 |
|---|
| 2026.02.10 | ₩60,182 | ₩60,343 | ₩59,981 | ₩60,008 | -0.29% | 15.1만 |
|---|
| 2026.02.09 | ₩59,674 | ₩59,981 | ₩59,540 | ₩59,968 | +0.49% | 12.9만 |
|---|
| 2026.02.06 | ₩58,871 | ₩59,460 | ₩58,871 | ₩59,460 | +1.00% | 5.4만 |
|---|
| 2026.02.05 | ₩58,417 | ₩58,698 | ₩58,136 | ₩58,223 | -0.33% | 8.7만 |
|---|
| 2026.02.04 | ₩59,019 | ₩59,233 | ₩58,691 | ₩58,831 | -0.32% | 22.7만 |
|---|
| 2026.02.03 | ₩58,751 | ₩58,798 | ₩58,363 | ₩58,724 | -0.05% | 7.5만 |
|---|
| 2026.02.02 | ₩58,858 | ₩59,191 | ₩58,845 | ₩59,045 | +0.32% | 6.1만 |
|---|
| 2026.01.30 | ₩59,019 | ₩59,219 | ₩58,510 | ₩58,644 | -0.63% | 10.3만 |
|---|
| 2026.01.29 | ₩59,420 | ₩59,433 | ₩58,698 | ₩59,126 | -0.50% | 7.5만 |
|---|
| 2026.01.28 | ₩59,233 | ₩59,259 | ₩58,912 | ₩59,085 | -0.25% | 43만 |
|---|
| 2026.01.27 | ₩59,513 | ₩59,808 | ₩59,460 | ₩59,540 | +0.04% | 11.8만 |
|---|
| 2026.01.26 | ₩58,938 | ₩58,984 | ₩58,791 | ₩58,885 | -0.09% | 7.4만 |
|---|
| 2026.01.23 | ₩58,082 | ₩58,624 | ₩57,949 | ₩58,624 | +0.93% | 16만 |
|---|
| 2026.01.22 | ₩58,123 | ₩58,270 | ₩58,016 | ₩58,096 | -0.05% | 5만 |
|---|
| 2026.01.21 | ₩57,708 | ₩58,203 | ₩57,414 | ₩57,922 | +0.37% | 7.9만 |
|---|
| 2026.01.20 | ₩57,628 | ₩58,016 | ₩57,588 | ₩57,641 | +0.02% | 3.9만 |
|---|
| 2026.01.16 | ₩58,016 | ₩58,163 | ₩57,788 | ₩58,109 | +0.16% | 5만 |
|---|
| 2026.01.15 | ₩57,989 | ₩58,056 | ₩57,855 | ₩57,975 | -0.02% | 17.3만 |
|---|
| 2026.01.14 | ₩57,842 | ₩57,935 | ₩57,708 | ₩57,855 | +0.02% | 4.2만 |
|---|
| 2026.01.13 | ₩58,189 | ₩58,189 | ₩57,695 | ₩57,748 | -0.76% | 8.5만 |
|---|
| 2026.01.12 | ₩58,136 | ₩58,283 | ₩58,109 | ₩58,163 | +0.05% | 10.1만 |
|---|
| 2026.01.09 | ₩57,882 | ₩58,096 | ₩57,775 | ₩58,069 | +0.32% | 3.6만 |
|---|
| 2026.01.08 | ₩57,681 | ₩57,949 | ₩57,641 | ₩57,949 | +0.46% | 6.1만 |
|---|
| 2026.01.07 | ₩57,975 | ₩58,001 | ₩57,721 | ₩57,721 | -0.44% | 6.1만 |
|---|
| 2026.01.06 | ₩57,989 | ₩58,120 | ₩57,867 | ₩57,974 | -0.03% | 7만 |
|---|
| 2026.01.05 | ₩57,280 | ₩57,895 | ₩57,106 | ₩57,880 | +1.05% | 5.8만 |
|---|
| 2026.01.02 | ₩57,320 | ₩57,440 | ₩57,133 | ₩57,320 | 0.00% | 4.4만 |
|---|
| 2025.12.31 | ₩57,026 | ₩57,066 | ₩56,772 | ₩56,959 | -0.12% | 3.5만 |
|---|
| 2025.12.30 | ₩57,280 | ₩57,347 | ₩57,113 | ₩57,173 | -0.19% | 6.1만 |
|---|
| 2025.12.29 | ₩57,133 | ₩57,213 | ₩56,972 | ₩57,079 | -0.09% | 5.6만 |
|---|
| 2025.12.26 | ₩57,186 | ₩57,304 | ₩57,073 | ₩57,247 | +0.11% | 12.5만 |
|---|
| 2025.12.24 | ₩57,213 | ₩57,300 | ₩57,106 | ₩57,160 | -0.09% | 4.9만 |
|---|
| 2025.12.23 | ₩57,146 | ₩57,265 | ₩57,046 | ₩57,213 | +0.12% | 13.7만 |
|---|
| 2025.12.22 | ₩56,812 | ₩56,959 | ₩56,705 | ₩56,892 | +0.14% | 7.1만 |
|---|
| 2025.12.19 | ₩56,665 | ₩56,946 | ₩56,625 | ₩56,718 | +0.09% | 21.1만 |
|---|
| 2025.12.18 | ₩56,598 | ₩56,705 | ₩56,384 | ₩56,464 | -0.24% | 10만 |
|---|
| 2025.12.17 | ₩56,451 | ₩56,678 | ₩56,009 | ₩56,009 | -0.78% | 6.7만 |
|---|
| 2025.12.16 | ₩57,735 | ₩57,735 | ₩57,321 | ₩57,467 | -0.46% | 14.2만 |
|---|
| 2025.12.15 | ₩57,708 | ₩57,788 | ₩57,507 | ₩57,601 | -0.19% | 4.4만 |
|---|
| 2025.12.12 | ₩57,333 | ₩57,400 | ₩56,845 | ₩57,013 | -0.56% | 9.8만 |
|---|
| 2025.12.11 | ₩57,400 | ₩57,482 | ₩57,240 | ₩57,307 | -0.16% | 5.2만 |
|---|
| 2025.12.10 | ₩56,651 | ₩57,253 | ₩56,090 | ₩57,039 | +0.68% | 4.4만 |
|---|
| 2025.12.09 | ₩56,625 | ₩56,758 | ₩56,437 | ₩56,451 | -0.31% | 16.9만 |
|---|
| 2025.12.08 | ₩56,785 | ₩56,785 | ₩55,976 | ₩56,732 | -0.09% | 3.9만 |
|---|
| 2025.12.05 | ₩56,919 | ₩56,986 | ₩56,651 | ₩56,681 | -0.42% | 6.7만 |
|---|
| 2025.12.04 | ₩57,013 | ₩57,013 | ₩56,758 | ₩56,812 | -0.35% | 2.6만 |
|---|
| 2025.12.03 | ₩56,665 | ₩56,865 | ₩56,625 | ₩56,772 | +0.19% | 4.8만 |
|---|
| 2025.12.02 | ₩56,544 | ₩56,578 | ₩56,383 | ₩56,578 | +0.06% | 6만 |
|---|
| 2025.12.01 | ₩56,518 | ₩56,651 | ₩56,317 | ₩56,330 | -0.33% | 9.8만 |
|---|
| 2025.11.28 | ₩56,397 | ₩56,705 | ₩56,397 | ₩56,625 | +0.40% | 2.2만 |
|---|
| 2025.11.26 | ₩56,167 | ₩56,611 | ₩56,167 | ₩56,504 | +0.60% | 6.9만 |
|---|
| 2025.11.25 | ₩55,421 | ₩55,983 | ₩55,421 | ₩55,916 | +0.89% | 8.4만 |
|---|
| 2025.11.24 | ₩55,194 | ₩55,408 | ₩55,167 | ₩55,274 | +0.15% | 10.7만 |
|---|
| 2025.11.21 | ₩55,087 | ₩55,541 | ₩54,953 | ₩55,314 | +0.41% | 11.4만 |
|---|
| 2025.11.20 | ₩55,408 | ₩55,555 | ₩54,485 | ₩54,485 | -1.67% | 8.1만 |
|---|
| 2025.11.19 | ₩55,301 | ₩55,434 | ₩54,973 | ₩55,207 | -0.17% | 5.3만 |
|---|
| 2025.11.18 | ₩55,394 | ₩55,588 | ₩55,236 | ₩55,461 | +0.12% | 5.2만 |
|---|
| 2025.11.17 | ₩56,250 | ₩56,404 | ₩55,735 | ₩55,849 | -0.71% | 6.2만 |
|---|
| 2025.11.14 | ₩56,330 | ₩56,611 | ₩56,330 | ₩56,478 | +0.26% | 5.5만 |
|---|
| 2025.11.13 | ₩56,986 | ₩57,034 | ₩56,578 | ₩56,625 | -0.63% | 4.3만 |
|---|
| 2025.11.12 | ₩56,999 | ₩57,146 | ₩56,906 | ₩57,053 | +0.09% | 4.4만 |
|---|
| 2025.11.11 | ₩56,732 | ₩56,988 | ₩56,732 | ₩56,852 | +0.21% | 8.1만 |
|---|
| 2025.11.10 | ₩56,304 | ₩56,538 | ₩56,183 | ₩56,437 | +0.24% | 10.9만 |
|---|
| 2025.11.07 | ₩55,662 | ₩56,103 | ₩55,301 | ₩56,103 | +0.79% | 28.2만 |
|---|
| 2025.11.06 | ₩55,996 | ₩56,036 | ₩55,782 | ₩55,916 | -0.14% | 5.3만 |
|---|
| 2025.11.05 | ₩56,009 | ₩56,277 | ₩55,984 | ₩56,250 | +0.43% | 4.2만 |
|---|
| 2025.11.04 | ₩55,822 | ₩56,063 | ₩55,769 | ₩55,791 | -0.06% | 9.8만 |
|---|
| 2025.11.03 | ₩56,397 | ₩56,397 | ₩56,157 | ₩56,170 | -0.40% | 5.9만 |
|---|
| 2025.10.31 | ₩56,384 | ₩56,387 | ₩56,170 | ₩56,277 | -0.19% | 3.2만 |
|---|
| 2025.10.30 | ₩56,143 | ₩56,591 | ₩56,143 | ₩56,397 | +0.45% | 6.7만 |
|---|
| 2025.10.29 | ₩57,026 | ₩57,026 | ₩56,384 | ₩56,459 | -0.99% | 8.8만 |
|---|
| 2025.10.28 | ₩57,240 | ₩57,339 | ₩57,066 | ₩57,160 | -0.14% | 6.3만 |
|---|
| 2025.10.27 | ₩57,320 | ₩57,380 | ₩57,226 | ₩57,372 | +0.09% | 6.7만 |
|---|
| 2025.10.24 | ₩57,133 | ₩57,198 | ₩57,026 | ₩57,039 | -0.16% | 3.5만 |
|---|
| 2025.10.23 | ₩56,932 | ₩57,079 | ₩56,904 | ₩56,999 | +0.12% | 4.7만 |
|---|
| 2025.10.22 | ₩56,772 | ₩56,919 | ₩56,531 | ₩56,758 | -0.02% | 7.6만 |
|---|
| 2025.10.21 | ₩56,678 | ₩56,825 | ₩56,585 | ₩56,585 | -0.17% | 3.8만 |
|---|
| 2025.10.20 | ₩56,772 | ₩56,986 | ₩56,772 | ₩56,986 | +0.38% | 13.1만 |
|---|
| 2025.10.17 | ₩56,464 | ₩56,678 | ₩56,397 | ₩56,598 | +0.24% | 5.8만 |
|---|
| 2025.10.16 | ₩56,865 | ₩56,865 | ₩56,531 | ₩56,732 | -0.24% | 14.7만 |
|---|
| 2025.10.15 | ₩56,678 | ₩56,791 | ₩56,277 | ₩56,651 | -0.05% | 7.4만 |
|---|
| 2025.10.14 | ₩56,063 | ₩56,772 | ₩56,063 | ₩56,678 | +1.10% | 2.8만 |
|---|
| 2025.10.13 | ₩56,157 | ₩56,451 | ₩56,090 | ₩56,364 | +0.37% | 9.2만 |
|---|
| 2025.10.10 | ₩56,651 | ₩56,665 | ₩55,836 | ₩55,943 | -1.25% | 7만 |
|---|