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 | ₩60,554 | ₩60,929 | ₩60,490 | ₩60,850 | +0.49% | 5.7만 |
| 2026.10.08 | ₩60,086 | ₩60,608 | ₩60,046 | ₩60,434 | +0.58% | 8.7만 |
| 2026.10.07 | ₩60,073 | ₩60,300 | ₩60,006 | ₩60,260 | +0.31% | 4.4만 |
| 2026.10.06 | ₩60,929 | ₩61,036 | ₩60,782 | ₩60,782 | -0.24% | 2.1만 |
| 2026.10.05 | ₩60,501 | ₩60,835 | ₩60,300 | ₩60,768 | +0.44% | 3.6만 |
| 2026.10.02 | ₩60,768 | ₩61,021 | ₩60,628 | ₩60,929 | +0.26% | 2.6만 |
| 2026.10.01 | ₩60,447 | ₩60,447 | ₩60,053 | ₩60,273 | -0.29% | 2.8만 |
| 2026.09.30 | ₩61,411 | ₩61,504 | ₩61,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,036 |
| -0.61% |
| 4.4만 |
| 2026.09.29 | ₩61,544 | ₩61,544 | ₩61,023 | ₩61,277 | -0.43% | 3.7만 |
|---|
| 2026.09.28 | ₩61,879 | ₩62,053 | ₩61,578 | ₩61,811 | -0.11% | 3.7만 |
|---|
| 2026.09.25 | ₩61,799 | ₩62,053 | ₩61,611 | ₩61,946 | +0.24% | 4.2만 |
|---|
| 2026.09.24 | ₩61,451 | ₩61,671 | ₩61,217 | ₩61,504 | +0.09% | 5.6만 |
|---|
| 2026.09.23 | ₩62,120 | ₩62,120 | ₩61,518 | ₩61,678 | -0.71% | 17.7만 |
|---|
| 2026.09.22 | ₩62,695 | ₩62,789 | ₩62,421 | ₩62,641 | -0.09% | 2.5만 |
|---|
| 2026.09.21 | ₩62,508 | ₩62,655 | ₩62,387 | ₩62,641 | +0.21% | 3.3만 |
|---|
| 2026.09.18 | ₩61,825 | ₩61,872 | ₩61,678 | ₩61,799 | -0.04% | 2.4만 |
|---|
| 2026.09.17 | ₩62,481 | ₩62,672 | ₩62,387 | ₩62,501 | +0.03% | 2만 |
|---|
| 2026.09.16 | ₩62,427 | ₩62,521 | ₩61,725 | ₩61,924 | -0.81% | 3.8만 |
|---|
| 2026.09.15 | ₩62,172 | ₩62,227 | ₩62,146 | ₩62,227 | +0.09% | 2.2만 |
|---|
| 2026.09.14 | ₩62,427 | ₩62,835 | ₩62,421 | ₩62,548 | +0.19% | 4만 |
|---|
| 2026.09.11 | ₩62,963 | ₩62,963 | ₩62,615 | ₩62,695 | -0.42% | 4.1만 |
|---|
| 2026.09.10 | ₩62,200 | ₩62,427 | ₩62,066 | ₩62,120 | -0.13% | 3.3만 |
|---|
| 2026.09.09 | ₩62,762 | ₩62,855 | ₩62,467 | ₩62,494 | -0.43% | 13.4만 |
|---|
| 2026.09.08 | ₩63,524 | ₩63,538 | ₩63,203 | ₩63,203 | -0.51% | 4.4만 |
|---|
| 2026.09.04 | ₩63,404 | ₩63,725 | ₩63,404 | ₩63,538 | +0.21% | 5.8만 |
|---|
| 2026.09.03 | ₩63,324 | ₩63,658 | ₩63,270 | ₩63,539 | +0.34% | 4.7만 |
|---|
| 2026.09.02 | ₩62,682 | ₩62,855 | ₩62,601 | ₩62,855 | +0.28% | 10.2만 |
|---|
| 2026.09.01 | ₩62,976 | ₩63,080 | ₩62,508 | ₩62,588 | -0.62% | 2.2만 |
|---|
| 2026.08.31 | ₩63,391 | ₩63,391 | ₩63,003 | ₩63,103 | -0.45% | 3.7만 |
|---|
| 2026.08.28 | ₩63,618 | ₩63,645 | ₩63,177 | ₩63,235 | -0.60% | 5.3만 |
|---|
| 2026.08.27 | ₩63,431 | ₩63,444 | ₩63,150 | ₩63,364 | -0.11% | 11.8만 |
|---|
| 2026.08.26 | ₩63,779 | ₩63,846 | ₩63,484 | ₩63,524 | -0.40% | 10만 |
|---|
| 2026.08.25 | ₩63,712 | ₩63,993 | ₩63,625 | ₩63,993 | +0.44% | 5.2만 |
|---|
| 2026.08.24 | ₩63,136 | ₩63,859 | ₩63,136 | ₩63,384 | +0.39% | 5.2만 |
|---|
| 2026.08.21 | ₩63,284 | ₩63,484 | ₩63,257 | ₩63,404 | +0.19% | 6.5만 |
|---|
| 2026.08.20 | ₩62,882 | ₩63,752 | ₩62,815 | ₩62,815 | -0.11% | 3.5만 |
|---|
| 2026.08.19 | ₩63,029 | ₩63,203 | ₩62,988 | ₩63,070 | +0.06% | 2.1만 |
|---|
| 2026.08.18 | ₩62,989 | ₩63,009 | ₩62,735 | ₩62,748 | -0.38% | 2.3만 |
|---|
| 2026.08.17 | ₩63,471 | ₩63,471 | ₩63,177 | ₩63,217 | -0.40% | 2.2만 |
|---|
| 2026.08.14 | ₩63,645 | ₩63,645 | ₩63,391 | ₩63,444 | -0.32% | 2.5만 |
|---|
| 2026.08.13 | ₩63,458 | ₩63,752 | ₩63,310 | ₩63,458 | 0.00% | 3.7만 |
|---|
| 2026.08.12 | ₩63,431 | ₩63,498 | ₩63,309 | ₩63,324 | -0.17% | 5.5만 |
|---|
| 2026.08.11 | ₩63,591 | ₩63,591 | ₩63,217 | ₩63,270 | -0.50% | 2.2만 |
|---|
| 2026.08.10 | ₩63,391 | ₩63,437 | ₩63,257 | ₩63,285 | -0.17% | 5만 |
|---|
| 2026.08.07 | ₩63,926 | ₩63,926 | ₩63,605 | ₩63,819 | -0.17% | 2만 |
|---|
| 2026.08.06 | ₩63,123 | ₩63,243 | ₩62,936 | ₩62,936 | -0.30% | 9만 |
|---|
| 2026.08.05 | ₩63,190 | ₩64,086 | ₩62,922 | ₩62,976 | -0.34% | 13.5만 |
|---|
| 2026.08.04 | ₩62,561 | ₩62,976 | ₩62,561 | ₩62,976 | +0.66% | 2.4만 |
|---|
| 2026.08.03 | ₩62,240 | ₩62,481 | ₩62,240 | ₩62,427 | +0.30% | 4.1만 |
|---|
| 2026.07.31 | ₩62,334 | ₩62,441 | ₩61,879 | ₩62,347 | +0.02% | 3.7만 |
|---|
| 2026.07.30 | ₩62,267 | ₩63,096 | ₩62,146 | ₩62,738 | +0.76% | 10.8만 |
|---|
| 2026.07.29 | ₩61,558 | ₩62,381 | ₩61,364 | ₩61,531 | -0.04% | 3.4만 |
|---|
| 2026.07.28 | ₩61,277 | ₩61,865 | ₩61,277 | ₩61,772 | +0.81% | 3.1만 |
|---|
| 2026.07.27 | ₩61,544 | ₩61,544 | ₩61,196 | ₩61,398 | -0.24% | 1.1만 |
|---|
| 2026.07.24 | ₩60,808 | ₩61,170 | ₩60,782 | ₩60,982 | +0.29% | 5만 |
|---|
| 2026.07.23 | ₩60,313 | ₩60,568 | ₩60,300 | ₩60,380 | +0.11% | 7.9만 |
|---|
| 2026.07.22 | ₩61,210 | ₩61,277 | ₩61,089 | ₩61,089 | -0.20% | 2.4만 |
|---|
| 2026.07.21 | ₩60,915 | ₩61,143 | ₩60,701 | ₩61,009 | +0.15% | 2.9만 |
|---|
| 2026.07.20 | ₩60,808 | ₩61,772 | ₩60,461 | ₩60,487 | -0.53% | 2.8만 |
|---|
| 2026.07.17 | ₩60,755 | ₩61,049 | ₩60,755 | ₩60,982 | +0.37% | 9.2만 |
|---|
| 2026.07.16 | ₩60,889 | ₩61,270 | ₩60,889 | ₩61,183 | +0.48% | 1.7만 |
|---|
| 2026.07.15 | ₩61,083 | ₩61,330 | ₩61,049 | ₩61,312 | +0.37% | 8만 |
|---|
| 2026.07.14 | ₩61,100 | ₩61,370 | ₩60,915 | ₩61,009 | -0.15% | 2.4만 |
|---|
| 2026.07.13 | ₩61,009 | ₩61,009 | ₩60,594 | ₩60,701 | -0.50% | 2.8만 |
|---|
| 2026.07.10 | ₩61,116 | ₩61,223 | ₩61,009 | ₩61,170 | +0.09% | 1.5만 |
|---|
| 2026.07.09 | ₩60,929 | ₩61,065 | ₩60,862 | ₩60,902 | -0.04% | 2.7만 |
|---|
| 2026.07.08 | ₩60,929 | ₩61,143 | ₩60,608 | ₩61,136 | +0.34% | 6.5만 |
|---|
| 2026.07.07 | ₩61,879 | ₩61,976 | ₩61,290 | ₩61,544 | -0.54% | 12.2만 |
|---|
| 2026.07.06 | ₩61,558 | ₩61,799 | ₩61,491 | ₩61,785 | +0.37% | 3.1만 |
|---|
| 2026.07.02 | ₩61,411 | ₩61,705 | ₩61,064 | ₩61,404 | -0.01% | 16.1만 |
|---|
| 2026.07.01 | ₩60,313 | ₩60,581 | ₩60,233 | ₩60,367 | +0.09% | 4.6만 |
|---|
| 2026.06.30 | ₩60,621 | ₩60,895 | ₩60,501 | ₩60,822 | +0.33% | 4.2만 |
|---|
| 2026.06.29 | ₩60,461 | ₩60,715 | ₩60,273 | ₩60,653 | +0.32% | 2.9만 |
|---|
| 2026.06.26 | ₩59,939 | ₩60,434 | ₩59,939 | ₩60,166 | +0.38% | 2.8만 |
|---|
| 2026.06.25 | ₩60,193 | ₩60,420 | ₩60,066 | ₩60,153 | -0.07% | 5.5만 |
|---|
| 2026.06.24 | ₩59,778 | ₩60,012 | ₩59,604 | ₩59,752 | -0.04% | 7.2만 |
|---|
| 2026.06.23 | ₩59,872 | ₩60,113 | ₩59,872 | ₩59,925 | +0.09% | 4.7만 |
|---|
| 2026.06.22 | ₩60,635 | ₩60,684 | ₩60,501 | ₩60,554 | -0.13% | 3.5만 |
|---|
| 2026.06.18 | ₩60,621 | ₩60,661 | ₩60,394 | ₩60,568 | -0.09% | 2.9만 |
|---|
| 2026.06.17 | ₩61,103 | ₩61,255 | ₩60,367 | ₩60,450 | -1.07% | 8.1만 |
|---|
| 2026.06.16 | ₩60,942 | ₩61,029 | ₩60,755 | ₩60,755 | -0.31% | 2.6만 |
|---|
| 2026.06.15 | ₩61,143 | ₩61,143 | ₩60,661 | ₩60,661 | -0.79% | 8.4만 |
|---|
| 2026.06.12 | ₩60,514 | ₩60,843 | ₩60,420 | ₩60,701 | +0.31% | 2.7만 |
|---|
| 2026.06.11 | ₩59,752 | ₩60,715 | ₩59,604 | ₩60,700 | +1.59% | 5.6만 |
|---|
| 2026.06.10 | ₩59,551 | ₩59,752 | ₩59,230 | ₩59,277 | -0.46% | 8.6만 |
|---|
| 2026.06.09 | ₩60,019 | ₩60,046 | ₩59,216 | ₩59,792 | -0.38% | 2.6만 |
|---|
| 2026.06.08 | ₩59,872 | ₩59,872 | ₩59,604 | ₩59,612 | -0.43% | 2.7만 |
|---|
| 2026.06.05 | ₩60,086 | ₩60,086 | ₩59,176 | ₩59,444 | -1.07% | 5.9만 |
|---|
| 2026.06.04 | ₩60,233 | ₩60,407 | ₩60,186 | ₩60,387 | +0.26% | 4.2만 |
|---|
| 2026.06.03 | ₩59,818 | ₩60,631 | ₩59,650 | ₩59,727 | -0.15% | 4.7만 |
|---|
| 2026.06.02 | ₩60,032 | ₩60,313 | ₩60,019 | ₩60,206 | +0.29% | 3.9만 |
|---|
| 2026.06.01 | ₩59,792 | ₩60,407 | ₩59,631 | ₩59,925 | +0.22% | 4.1만 |
|---|
| 2026.05.29 | ₩60,273 | ₩60,541 | ₩60,186 | ₩60,241 | -0.05% | 2.7만 |
|---|
| 2026.05.28 | ₩60,086 | ₩60,379 | ₩59,959 | ₩60,340 | +0.42% | 5.1만 |
|---|
| 2026.05.27 | ₩60,541 | ₩60,768 | ₩60,256 | ₩60,380 | -0.27% | 8.3만 |
|---|
| 2026.05.26 | ₩60,808 | ₩60,875 | ₩60,528 | ₩60,637 | -0.28% | 6.7만 |
|---|
| 2026.05.22 | ₩60,557 | ₩60,594 | ₩60,327 | ₩60,394 | -0.27% | 2.6만 |
|---|
| 2026.05.21 | ₩59,939 | ₩60,875 | ₩59,939 | ₩60,672 | +1.22% | 4.9만 |
|---|
| 2026.05.20 | ₩59,738 | ₩60,635 | ₩59,725 | ₩60,514 | +1.30% | 4.3만 |
|---|
| 2026.05.19 | ₩59,711 | ₩59,859 | ₩59,537 | ₩59,578 | -0.22% | 3만 |
|---|
| 2026.05.18 | ₩59,658 | ₩59,899 | ₩59,390 | ₩59,818 | +0.27% | 3.1만 |
|---|
| 2026.05.15 | ₩59,116 | ₩59,203 | ₩58,949 | ₩59,004 | -0.19% | 3.9만 |
|---|
| 2026.05.14 | ₩59,912 | ₩60,099 | ₩59,778 | ₩59,778 | -0.22% | 10.1만 |
|---|
| 2026.05.13 | ₩59,752 | ₩60,099 | ₩59,618 | ₩60,099 | +0.58% | 9만 |
|---|
| 2026.05.12 | ₩59,685 | ₩59,925 | ₩59,578 | ₩59,872 | +0.31% | 3만 |
|---|
| 2026.05.11 | ₩60,287 | ₩60,392 | ₩60,140 | ₩60,180 | -0.18% | 3.7만 |
|---|
| 2026.05.08 | ₩60,327 | ₩60,394 | ₩60,039 | ₩60,206 | -0.20% | 2.8만 |
|---|
| 2026.05.07 | ₩60,715 | ₩60,742 | ₩59,832 | ₩59,832 | -1.45% | 1.8만 |
|---|
| 2026.05.06 | ₩60,875 | ₩61,009 | ₩60,795 | ₩60,989 | +0.19% | 13.1만 |
|---|
| 2026.05.05 | ₩59,390 | ₩59,685 | ₩59,270 | ₩59,671 | +0.47% | 4.1만 |
|---|
| 2026.05.04 | ₩59,310 | ₩59,428 | ₩58,748 | ₩58,909 | -0.68% | 4.1만 |
|---|
| 2026.05.01 | ₩59,765 | ₩60,086 | ₩59,604 | ₩59,612 | -0.26% | 3.9만 |
|---|
| 2026.04.30 | ₩59,337 | ₩59,872 | ₩59,176 | ₩59,805 | +0.79% | 4.3만 |
|---|
| 2026.04.29 | ₩58,815 | ₩58,815 | ₩58,320 | ₩58,454 | -0.61% | 4.5만 |
|---|
| 2026.04.28 | ₩58,989 | ₩59,188 | ₩58,909 | ₩59,069 | +0.14% | 2.4만 |
|---|
| 2026.04.27 | ₩59,452 | ₩59,484 | ₩59,190 | ₩59,303 | -0.25% | 4.1만 |
|---|
| 2026.04.24 | ₩59,430 | ₩59,725 | ₩59,243 | ₩59,725 | +0.50% | 5.3만 |
|---|
| 2026.04.23 | ₩59,471 | ₩59,711 | ₩58,748 | ₩59,187 | -0.48% | 7.9만 |
|---|
| 2026.04.22 | ₩59,912 | ₩59,912 | ₩59,524 | ₩59,635 | -0.46% | 9.3만 |
|---|
| 2026.04.21 | ₩60,153 | ₩60,273 | ₩59,417 | ₩59,422 | -1.21% | 4.6만 |
|---|
| 2026.04.20 | ₩60,621 | ₩60,806 | ₩60,394 | ₩60,701 | +0.13% | 12.9만 |
|---|
| 2026.04.17 | ₩61,103 | ₩61,257 | ₩60,822 | ₩60,822 | -0.46% | 4.3만 |
|---|
| 2026.04.16 | ₩60,528 | ₩60,528 | ₩60,039 | ₩60,166 | -0.60% | 3.7만 |
|---|
| 2026.04.15 | ₩60,340 | ₩60,528 | ₩60,313 | ₩60,447 | +0.18% | 3만 |
|---|
| 2026.04.14 | ₩60,260 | ₩60,487 | ₩60,126 | ₩60,380 | +0.20% | 3.5만 |
|---|
| 2026.04.13 | ₩59,096 | ₩60,140 | ₩59,096 | ₩60,140 | +1.77% | 6.8만 |
|---|
| 2026.04.10 | ₩59,872 | ₩59,885 | ₩59,484 | ₩59,671 | -0.34% | 7.8만 |
|---|
| 2026.04.09 | ₩59,216 | ₩59,832 | ₩59,029 | ₩59,524 | +0.52% | 6.7만 |
|---|
| 2026.04.08 | ₩59,818 | ₩60,334 | ₩59,310 | ₩59,725 | -0.16% | 6만 |
|---|
| 2026.04.07 | ₩57,638 | ₩58,159 | ₩57,121 | ₩57,745 | +0.19% | 4.5만 |
|---|
| 2026.04.06 | ₩57,611 | ₩57,999 | ₩57,611 | ₩57,907 | +0.51% | 4.2만 |
|---|
| 2026.04.02 | ₩56,942 | ₩57,812 | ₩56,942 | ₩57,692 | +1.32% | 7.4만 |
|---|
| 2026.04.01 | ₩57,771 | ₩58,213 | ₩57,678 | ₩57,931 | +0.28% | 6.7만 |
|---|
| 2026.03.31 | ₩56,313 | ₩57,076 | ₩56,059 | ₩57,076 | +1.35% | 6.8만 |
|---|
| 2026.03.30 | ₩55,510 | ₩55,649 | ₩55,055 | ₩55,229 | -0.51% | 8.7만 |
|---|
| 2026.03.27 | ₩55,310 | ₩55,510 | ₩54,908 | ₩55,015 | -0.53% | 5.9만 |
|---|
| 2026.03.26 | ₩56,059 | ₩56,286 | ₩55,550 | ₩55,553 | -0.90% | 12.1만 |
|---|
| 2026.03.25 | ₩56,808 | ₩56,875 | ₩56,447 | ₩56,654 | -0.27% | 34.8만 |
|---|
| 2026.03.24 | ₩55,591 | ₩56,206 | ₩55,524 | ₩56,092 | +0.90% | 3.8만 |
|---|
| 2026.03.23 | ₩56,300 | ₩56,928 | ₩55,825 | ₩56,325 | +0.05% | 12.3만 |
|---|
| 2026.03.20 | ₩56,688 | ₩56,701 | ₩55,189 | ₩55,451 | -2.18% | 6만 |
|---|
| 2026.03.19 | ₩56,179 | ₩57,276 | ₩56,179 | ₩57,009 | +1.48% | 8만 |
|---|
| 2026.03.18 | ₩57,651 | ₩57,651 | ₩56,808 | ₩56,821 | -1.44% | 6.8만 |
|---|
| 2026.03.17 | ₩58,079 | ₩58,200 | ₩57,878 | ₩57,932 | -0.25% | 7.6만 |
|---|
| 2026.03.16 | ₩57,490 | ₩57,852 | ₩57,464 | ₩57,758 | +0.47% | 9.9만 |
|---|
| 2026.03.13 | ₩57,410 | ₩57,611 | ₩56,768 | ₩56,862 | -0.96% | 4.8만 |
|---|
| 2026.03.12 | ₩57,584 | ₩57,704 | ₩57,203 | ₩57,283 | -0.52% | 7.6만 |
|---|
| 2026.03.11 | ₩58,119 | ₩58,266 | ₩57,872 | ₩58,146 | +0.05% | 4.8만 |
|---|
| 2026.03.10 | ₩58,735 | ₩59,109 | ₩58,347 | ₩58,427 | -0.52% | 10.8만 |
|---|
| 2026.03.09 | ₩57,397 | ₩58,708 | ₩56,902 | ₩58,440 | +1.82% | 17.7만 |
|---|
| 2026.03.06 | ₩57,517 | ₩58,226 | ₩57,363 | ₩58,119 | +1.05% | 9.9만 |
|---|
| 2026.03.05 | ₩58,454 | ₩58,802 | ₩57,731 | ₩58,173 | -0.48% | 21.9만 |
|---|
| 2026.03.04 | ₩59,016 | ₩61,972 | ₩58,788 | ₩59,377 | +0.61% | 24.3만 |
|---|
| 2026.03.03 | ₩57,892 | ₩58,868 | ₩57,303 | ₩58,588 | +1.20% | 45.5만 |
|---|
| 2026.03.02 | ₩59,698 | ₩60,380 | ₩59,698 | ₩60,099 | +0.67% | 19.9만 |
|---|
| 2026.02.27 | ₩61,023 | ₩61,263 | ₩60,835 | ₩60,996 | -0.04% | 11.2만 |
|---|
| 2026.02.26 | ₩60,862 | ₩60,982 | ₩60,554 | ₩60,902 | +0.07% | 10.7만 |
|---|
| 2026.02.25 | ₩60,273 | ₩60,701 | ₩60,267 | ₩60,635 | +0.60% | 13.1만 |
|---|
| 2026.02.24 | ₩59,899 | ₩60,273 | ₩59,859 | ₩60,180 | +0.47% | 70.5만 |
|---|
| 2026.02.23 | ₩60,354 | ₩60,528 | ₩60,073 | ₩60,126 | -0.38% | 12.3만 |
|---|
| 2026.02.20 | ₩59,979 | ₩60,594 | ₩59,979 | ₩60,474 | +0.83% | 9.7만 |
|---|
| 2026.02.19 | ₩59,832 | ₩60,059 | ₩59,711 | ₩60,046 | +0.36% | 34.2만 |
|---|
| 2026.02.18 | ₩60,327 | ₩60,541 | ₩60,059 | ₩60,073 | -0.42% | 12.1만 |
|---|
| 2026.02.17 | ₩59,845 | ₩60,233 | ₩59,591 | ₩60,086 | +0.40% | 16.3만 |
|---|
| 2026.02.13 | ₩60,007 | ₩60,273 | ₩59,752 | ₩60,086 | +0.13% | 46.8만 |
|---|
| 2026.02.12 | ₩60,635 | ₩60,675 | ₩59,939 | ₩60,079 | -0.92% | 7.5만 |
|---|
| 2026.02.11 | ₩60,380 | ₩60,461 | ₩60,032 | ₩60,320 | -0.10% | 4.3만 |
|---|
| 2026.02.10 | ₩60,206 | ₩60,367 | ₩60,006 | ₩60,032 | -0.29% | 15.1만 |
|---|
| 2026.02.09 | ₩59,698 | ₩60,006 | ₩59,564 | ₩59,992 | +0.49% | 12.9만 |
|---|
| 2026.02.06 | ₩58,895 | ₩59,484 | ₩58,895 | ₩59,484 | +1.00% | 5.4만 |
|---|
| 2026.02.05 | ₩58,440 | ₩58,721 | ₩58,159 | ₩58,246 | -0.33% | 8.7만 |
|---|
| 2026.02.04 | ₩59,042 | ₩59,256 | ₩58,715 | ₩58,855 | -0.32% | 22.7만 |
|---|
| 2026.02.03 | ₩58,775 | ₩58,822 | ₩58,387 | ₩58,748 | -0.05% | 7.5만 |
|---|
| 2026.02.02 | ₩58,882 | ₩59,215 | ₩58,868 | ₩59,069 | +0.32% | 6.1만 |
|---|
| 2026.01.30 | ₩59,042 | ₩59,243 | ₩58,534 | ₩58,668 | -0.63% | 10.3만 |
|---|
| 2026.01.29 | ₩59,444 | ₩59,457 | ₩58,721 | ₩59,149 | -0.50% | 7.5만 |
|---|
| 2026.01.28 | ₩59,256 | ₩59,283 | ₩58,935 | ₩59,109 | -0.25% | 43만 |
|---|
| 2026.01.27 | ₩59,537 | ₩59,832 | ₩59,484 | ₩59,564 | +0.04% | 11.8만 |
|---|
| 2026.01.26 | ₩58,962 | ₩59,008 | ₩58,815 | ₩58,909 | -0.09% | 7.4만 |
|---|
| 2026.01.23 | ₩58,106 | ₩58,648 | ₩57,972 | ₩58,648 | +0.93% | 16만 |
|---|
| 2026.01.22 | ₩58,146 | ₩58,293 | ₩58,039 | ₩58,119 | -0.05% | 5만 |
|---|
| 2026.01.21 | ₩57,731 | ₩58,226 | ₩57,437 | ₩57,945 | +0.37% | 7.9만 |
|---|
| 2026.01.20 | ₩57,651 | ₩58,039 | ₩57,611 | ₩57,664 | +0.02% | 3.9만 |
|---|
| 2026.01.16 | ₩58,039 | ₩58,186 | ₩57,812 | ₩58,133 | +0.16% | 5만 |
|---|
| 2026.01.15 | ₩58,012 | ₩58,079 | ₩57,878 | ₩57,999 | -0.02% | 17.3만 |
|---|
| 2026.01.14 | ₩57,865 | ₩57,959 | ₩57,731 | ₩57,878 | +0.02% | 4.2만 |
|---|
| 2026.01.13 | ₩58,213 | ₩58,213 | ₩57,718 | ₩57,771 | -0.76% | 8.5만 |
|---|
| 2026.01.12 | ₩58,159 | ₩58,307 | ₩58,133 | ₩58,186 | +0.05% | 10.1만 |
|---|
| 2026.01.09 | ₩57,905 | ₩58,119 | ₩57,798 | ₩58,092 | +0.32% | 3.6만 |
|---|
| 2026.01.08 | ₩57,704 | ₩57,972 | ₩57,664 | ₩57,972 | +0.46% | 6.1만 |
|---|
| 2026.01.07 | ₩57,999 | ₩58,024 | ₩57,745 | ₩57,745 | -0.44% | 6.1만 |
|---|
| 2026.01.06 | ₩58,012 | ₩58,143 | ₩57,890 | ₩57,997 | -0.03% | 7만 |
|---|
| 2026.01.05 | ₩57,303 | ₩57,919 | ₩57,129 | ₩57,904 | +1.05% | 5.8만 |
|---|
| 2026.01.02 | ₩57,343 | ₩57,464 | ₩57,156 | ₩57,343 | 0.00% | 4.4만 |
|---|
| 2025.12.31 | ₩57,049 | ₩57,089 | ₩56,795 | ₩56,982 | -0.12% | 3.5만 |
|---|
| 2025.12.30 | ₩57,303 | ₩57,370 | ₩57,136 | ₩57,196 | -0.19% | 6.1만 |
|---|
| 2025.12.29 | ₩57,156 | ₩57,236 | ₩56,995 | ₩57,102 | -0.09% | 5.6만 |
|---|
| 2025.12.26 | ₩57,209 | ₩57,327 | ₩57,096 | ₩57,270 | +0.11% | 12.5만 |
|---|
| 2025.12.24 | ₩57,236 | ₩57,323 | ₩57,129 | ₩57,183 | -0.09% | 4.9만 |
|---|
| 2025.12.23 | ₩57,169 | ₩57,288 | ₩57,069 | ₩57,236 | +0.12% | 13.7만 |
|---|
| 2025.12.22 | ₩56,835 | ₩56,982 | ₩56,728 | ₩56,915 | +0.14% | 7.1만 |
|---|
| 2025.12.19 | ₩56,688 | ₩56,969 | ₩56,648 | ₩56,741 | +0.09% | 21.1만 |
|---|
| 2025.12.18 | ₩56,621 | ₩56,728 | ₩56,407 | ₩56,487 | -0.24% | 10만 |
|---|
| 2025.12.17 | ₩56,474 | ₩56,701 | ₩56,032 | ₩56,032 | -0.78% | 6.7만 |
|---|
| 2025.12.16 | ₩57,758 | ₩57,758 | ₩57,345 | ₩57,490 | -0.46% | 14.2만 |
|---|
| 2025.12.15 | ₩57,731 | ₩57,812 | ₩57,531 | ₩57,624 | -0.19% | 4.4만 |
|---|
| 2025.12.12 | ₩57,357 | ₩57,424 | ₩56,868 | ₩57,036 | -0.56% | 9.8만 |
|---|
| 2025.12.11 | ₩57,424 | ₩57,505 | ₩57,263 | ₩57,330 | -0.16% | 5.2만 |
|---|
| 2025.12.10 | ₩56,674 | ₩57,276 | ₩56,112 | ₩57,062 | +0.68% | 4.4만 |
|---|
| 2025.12.09 | ₩56,648 | ₩56,781 | ₩56,460 | ₩56,474 | -0.31% | 16.9만 |
|---|
| 2025.12.08 | ₩56,808 | ₩56,808 | ₩55,999 | ₩56,755 | -0.09% | 3.9만 |
|---|
| 2025.12.05 | ₩56,942 | ₩57,009 | ₩56,674 | ₩56,704 | -0.42% | 6.7만 |
|---|
| 2025.12.04 | ₩57,036 | ₩57,036 | ₩56,781 | ₩56,835 | -0.35% | 2.6만 |
|---|
| 2025.12.03 | ₩56,688 | ₩56,888 | ₩56,648 | ₩56,795 | +0.19% | 4.8만 |
|---|
| 2025.12.02 | ₩56,567 | ₩56,601 | ₩56,405 | ₩56,601 | +0.06% | 6만 |
|---|
| 2025.12.01 | ₩56,540 | ₩56,674 | ₩56,340 | ₩56,353 | -0.33% | 9.8만 |
|---|
| 2025.11.28 | ₩56,420 | ₩56,728 | ₩56,420 | ₩56,648 | +0.40% | 2.2만 |
|---|
| 2025.11.26 | ₩56,190 | ₩56,634 | ₩56,190 | ₩56,527 | +0.60% | 6.9만 |
|---|
| 2025.11.25 | ₩55,443 | ₩56,005 | ₩55,443 | ₩55,938 | +0.89% | 8.4만 |
|---|
| 2025.11.24 | ₩55,216 | ₩55,430 | ₩55,189 | ₩55,296 | +0.15% | 10.7만 |
|---|
| 2025.11.21 | ₩55,109 | ₩55,564 | ₩54,975 | ₩55,336 | +0.41% | 11.4만 |
|---|
| 2025.11.20 | ₩55,430 | ₩55,577 | ₩54,507 | ₩54,507 | -1.67% | 8.1만 |
|---|
| 2025.11.19 | ₩55,323 | ₩55,457 | ₩54,995 | ₩55,229 | -0.17% | 5.3만 |
|---|
| 2025.11.18 | ₩55,417 | ₩55,611 | ₩55,259 | ₩55,484 | +0.12% | 5.2만 |
|---|
| 2025.11.17 | ₩56,273 | ₩56,427 | ₩55,758 | ₩55,872 | -0.71% | 6.2만 |
|---|
| 2025.11.14 | ₩56,353 | ₩56,634 | ₩56,353 | ₩56,500 | +0.26% | 5.5만 |
|---|
| 2025.11.13 | ₩57,009 | ₩57,057 | ₩56,601 | ₩56,648 | -0.63% | 4.3만 |
|---|
| 2025.11.12 | ₩57,022 | ₩57,169 | ₩56,928 | ₩57,076 | +0.09% | 4.4만 |
|---|
| 2025.11.11 | ₩56,755 | ₩57,011 | ₩56,755 | ₩56,875 | +0.21% | 8.1만 |
|---|
| 2025.11.10 | ₩56,326 | ₩56,561 | ₩56,206 | ₩56,460 | +0.24% | 10.9만 |
|---|
| 2025.11.07 | ₩55,684 | ₩56,126 | ₩55,323 | ₩56,126 | +0.79% | 28.2만 |
|---|
| 2025.11.06 | ₩56,019 | ₩56,059 | ₩55,805 | ₩55,938 | -0.14% | 5.3만 |
|---|
| 2025.11.05 | ₩56,032 | ₩56,300 | ₩56,007 | ₩56,273 | +0.43% | 4.2만 |
|---|
| 2025.11.04 | ₩55,845 | ₩56,086 | ₩55,791 | ₩55,814 | -0.06% | 9.8만 |
|---|
| 2025.11.03 | ₩56,420 | ₩56,420 | ₩56,179 | ₩56,193 | -0.40% | 5.9만 |
|---|
| 2025.10.31 | ₩56,407 | ₩56,409 | ₩56,193 | ₩56,300 | -0.19% | 3.2만 |
|---|
| 2025.10.30 | ₩56,166 | ₩56,614 | ₩56,166 | ₩56,420 | +0.45% | 6.7만 |
|---|
| 2025.10.29 | ₩57,049 | ₩57,049 | ₩56,407 | ₩56,482 | -0.99% | 8.8만 |
|---|
| 2025.10.28 | ₩57,263 | ₩57,362 | ₩57,089 | ₩57,183 | -0.14% | 6.3만 |
|---|
| 2025.10.27 | ₩57,343 | ₩57,403 | ₩57,250 | ₩57,395 | +0.09% | 6.7만 |
|---|
| 2025.10.24 | ₩57,156 | ₩57,222 | ₩57,049 | ₩57,062 | -0.16% | 3.5만 |
|---|
| 2025.10.23 | ₩56,955 | ₩57,102 | ₩56,927 | ₩57,022 | +0.12% | 4.7만 |
|---|
| 2025.10.22 | ₩56,795 | ₩56,942 | ₩56,554 | ₩56,781 | -0.02% | 7.6만 |
|---|
| 2025.10.21 | ₩56,701 | ₩56,848 | ₩56,607 | ₩56,607 | -0.17% | 3.8만 |
|---|
| 2025.10.20 | ₩56,795 | ₩57,009 | ₩56,795 | ₩57,009 | +0.38% | 13.1만 |
|---|
| 2025.10.17 | ₩56,487 | ₩56,701 | ₩56,420 | ₩56,621 | +0.24% | 5.8만 |
|---|
| 2025.10.16 | ₩56,888 | ₩56,888 | ₩56,554 | ₩56,755 | -0.24% | 14.7만 |
|---|
| 2025.10.15 | ₩56,701 | ₩56,813 | ₩56,300 | ₩56,674 | -0.05% | 7.4만 |
|---|
| 2025.10.14 | ₩56,086 | ₩56,795 | ₩56,086 | ₩56,701 | +1.10% | 2.8만 |
|---|
| 2025.10.13 | ₩56,179 | ₩56,474 | ₩56,112 | ₩56,387 | +0.37% | 9.2만 |
|---|
| 2025.10.10 | ₩56,674 | ₩56,688 | ₩55,858 | ₩55,965 | -1.25% | 7만 |
|---|