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 | ₩60,400 | ₩60,774 | ₩60,336 | ₩60,695 | +0.49% | 5.7만 |
| 2026.10.08 | ₩59,933 | ₩60,454 | ₩59,893 | ₩60,280 | +0.58% | 8.7만 |
| 2026.10.07 | ₩59,920 | ₩60,147 | ₩59,853 | ₩60,107 | +0.31% | 4.4만 |
| 2026.10.06 | ₩60,774 | ₩60,881 | ₩60,627 | ₩60,627 | -0.24% | 2.1만 |
| 2026.10.05 | ₩60,347 | ₩60,681 | ₩60,147 | ₩60,614 | +0.44% | 3.6만 |
| 2026.10.02 | ₩60,614 | ₩60,866 | ₩60,474 | ₩60,774 | +0.26% | 2.6만 |
| 2026.10.01 | ₩60,294 | ₩60,294 | ₩59,900 | ₩60,120 | -0.29% | 2.8만 |
| 2026.09.30 | ₩61,254 | ₩61,348 | ₩60,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,881 |
| -0.61% |
| 4.4만 |
| 2026.09.29 | ₩61,388 | ₩61,388 | ₩60,867 | ₩61,121 | -0.43% | 3.7만 |
|---|
| 2026.09.28 | ₩61,722 | ₩61,895 | ₩61,421 | ₩61,653 | -0.11% | 3.7만 |
|---|
| 2026.09.25 | ₩61,641 | ₩61,895 | ₩61,455 | ₩61,788 | +0.24% | 4.2만 |
|---|
| 2026.09.24 | ₩61,295 | ₩61,515 | ₩61,061 | ₩61,348 | +0.09% | 5.6만 |
|---|
| 2026.09.23 | ₩61,962 | ₩61,962 | ₩61,361 | ₩61,521 | -0.71% | 17.7만 |
|---|
| 2026.09.22 | ₩62,536 | ₩62,629 | ₩62,262 | ₩62,482 | -0.09% | 2.5만 |
|---|
| 2026.09.21 | ₩62,349 | ₩62,496 | ₩62,229 | ₩62,482 | +0.21% | 3.3만 |
|---|
| 2026.09.18 | ₩61,668 | ₩61,715 | ₩61,521 | ₩61,641 | -0.04% | 2.4만 |
|---|
| 2026.09.17 | ₩62,322 | ₩62,513 | ₩62,229 | ₩62,342 | +0.03% | 2만 |
|---|
| 2026.09.16 | ₩62,269 | ₩62,362 | ₩61,568 | ₩61,767 | -0.81% | 3.8만 |
|---|
| 2026.09.15 | ₩62,014 | ₩62,069 | ₩61,988 | ₩62,069 | +0.09% | 2.2만 |
|---|
| 2026.09.14 | ₩62,269 | ₩62,676 | ₩62,262 | ₩62,389 | +0.19% | 4만 |
|---|
| 2026.09.11 | ₩62,803 | ₩62,803 | ₩62,456 | ₩62,536 | -0.42% | 4.1만 |
|---|
| 2026.09.10 | ₩62,042 | ₩62,269 | ₩61,908 | ₩61,962 | -0.13% | 3.3만 |
|---|
| 2026.09.09 | ₩62,602 | ₩62,696 | ₩62,309 | ₩62,335 | -0.43% | 13.4만 |
|---|
| 2026.09.08 | ₩63,363 | ₩63,376 | ₩63,043 | ₩63,043 | -0.51% | 4.4만 |
|---|
| 2026.09.04 | ₩63,243 | ₩63,563 | ₩63,243 | ₩63,376 | +0.21% | 5.8만 |
|---|
| 2026.09.03 | ₩63,163 | ₩63,496 | ₩63,109 | ₩63,378 | +0.34% | 4.7만 |
|---|
| 2026.09.02 | ₩62,522 | ₩62,696 | ₩62,442 | ₩62,696 | +0.28% | 10.2만 |
|---|
| 2026.09.01 | ₩62,816 | ₩62,920 | ₩62,349 | ₩62,429 | -0.62% | 2.2만 |
|---|
| 2026.08.31 | ₩63,230 | ₩63,230 | ₩62,843 | ₩62,943 | -0.45% | 3.7만 |
|---|
| 2026.08.28 | ₩63,456 | ₩63,483 | ₩63,016 | ₩63,075 | -0.60% | 5.3만 |
|---|
| 2026.08.27 | ₩63,270 | ₩63,283 | ₩62,989 | ₩63,203 | -0.11% | 11.8만 |
|---|
| 2026.08.26 | ₩63,617 | ₩63,683 | ₩63,323 | ₩63,363 | -0.40% | 10만 |
|---|
| 2026.08.25 | ₩63,550 | ₩63,830 | ₩63,463 | ₩63,830 | +0.44% | 5.2만 |
|---|
| 2026.08.24 | ₩62,976 | ₩63,697 | ₩62,976 | ₩63,223 | +0.39% | 5.2만 |
|---|
| 2026.08.21 | ₩63,123 | ₩63,323 | ₩63,096 | ₩63,243 | +0.19% | 6.5만 |
|---|
| 2026.08.20 | ₩62,722 | ₩63,590 | ₩62,656 | ₩62,656 | -0.11% | 3.5만 |
|---|
| 2026.08.19 | ₩62,869 | ₩63,043 | ₩62,828 | ₩62,909 | +0.06% | 2.1만 |
|---|
| 2026.08.18 | ₩62,829 | ₩62,849 | ₩62,576 | ₩62,589 | -0.38% | 2.3만 |
|---|
| 2026.08.17 | ₩63,310 | ₩63,310 | ₩63,016 | ₩63,056 | -0.40% | 2.2만 |
|---|
| 2026.08.14 | ₩63,483 | ₩63,483 | ₩63,230 | ₩63,283 | -0.32% | 2.5만 |
|---|
| 2026.08.13 | ₩63,296 | ₩63,590 | ₩63,149 | ₩63,296 | 0.00% | 3.7만 |
|---|
| 2026.08.12 | ₩63,270 | ₩63,336 | ₩63,148 | ₩63,163 | -0.17% | 5.5만 |
|---|
| 2026.08.11 | ₩63,430 | ₩63,430 | ₩63,056 | ₩63,109 | -0.50% | 2.2만 |
|---|
| 2026.08.10 | ₩63,230 | ₩63,276 | ₩63,096 | ₩63,124 | -0.17% | 5만 |
|---|
| 2026.08.07 | ₩63,763 | ₩63,763 | ₩63,443 | ₩63,657 | -0.17% | 2만 |
|---|
| 2026.08.06 | ₩62,963 | ₩63,083 | ₩62,776 | ₩62,776 | -0.30% | 9만 |
|---|
| 2026.08.05 | ₩63,029 | ₩63,924 | ₩62,762 | ₩62,816 | -0.34% | 13.5만 |
|---|
| 2026.08.04 | ₩62,402 | ₩62,816 | ₩62,402 | ₩62,816 | +0.66% | 2.4만 |
|---|
| 2026.08.03 | ₩62,082 | ₩62,322 | ₩62,082 | ₩62,269 | +0.30% | 4.1만 |
|---|
| 2026.07.31 | ₩62,175 | ₩62,282 | ₩61,722 | ₩62,189 | +0.02% | 3.7만 |
|---|
| 2026.07.30 | ₩62,109 | ₩62,936 | ₩61,988 | ₩62,578 | +0.76% | 10.8만 |
|---|
| 2026.07.29 | ₩61,401 | ₩62,222 | ₩61,208 | ₩61,375 | -0.04% | 3.4만 |
|---|
| 2026.07.28 | ₩61,121 | ₩61,708 | ₩61,121 | ₩61,615 | +0.81% | 3.1만 |
|---|
| 2026.07.27 | ₩61,388 | ₩61,388 | ₩61,041 | ₩61,242 | -0.24% | 1.1만 |
|---|
| 2026.07.24 | ₩60,654 | ₩61,014 | ₩60,627 | ₩60,827 | +0.29% | 5만 |
|---|
| 2026.07.23 | ₩60,160 | ₩60,414 | ₩60,147 | ₩60,227 | +0.11% | 7.9만 |
|---|
| 2026.07.22 | ₩61,054 | ₩61,121 | ₩60,934 | ₩60,934 | -0.20% | 2.4만 |
|---|
| 2026.07.21 | ₩60,761 | ₩60,988 | ₩60,547 | ₩60,854 | +0.15% | 2.9만 |
|---|
| 2026.07.20 | ₩60,654 | ₩61,615 | ₩60,307 | ₩60,334 | -0.53% | 2.8만 |
|---|
| 2026.07.17 | ₩60,601 | ₩60,894 | ₩60,601 | ₩60,827 | +0.37% | 9.2만 |
|---|
| 2026.07.16 | ₩60,734 | ₩61,114 | ₩60,734 | ₩61,028 | +0.48% | 1.7만 |
|---|
| 2026.07.15 | ₩60,928 | ₩61,174 | ₩60,894 | ₩61,156 | +0.37% | 8만 |
|---|
| 2026.07.14 | ₩60,945 | ₩61,214 | ₩60,761 | ₩60,854 | -0.15% | 2.4만 |
|---|
| 2026.07.13 | ₩60,854 | ₩60,854 | ₩60,440 | ₩60,547 | -0.50% | 2.8만 |
|---|
| 2026.07.10 | ₩60,961 | ₩61,068 | ₩60,854 | ₩61,014 | +0.09% | 1.5만 |
|---|
| 2026.07.09 | ₩60,774 | ₩60,910 | ₩60,707 | ₩60,747 | -0.04% | 2.7만 |
|---|
| 2026.07.08 | ₩60,774 | ₩60,988 | ₩60,454 | ₩60,981 | +0.34% | 6.5만 |
|---|
| 2026.07.07 | ₩61,722 | ₩61,819 | ₩61,134 | ₩61,388 | -0.54% | 12.2만 |
|---|
| 2026.07.06 | ₩61,401 | ₩61,641 | ₩61,335 | ₩61,628 | +0.37% | 3.1만 |
|---|
| 2026.07.02 | ₩61,254 | ₩61,548 | ₩60,909 | ₩61,248 | -0.01% | 16.1만 |
|---|
| 2026.07.01 | ₩60,160 | ₩60,427 | ₩60,080 | ₩60,214 | +0.09% | 4.6만 |
|---|
| 2026.06.30 | ₩60,467 | ₩60,741 | ₩60,347 | ₩60,667 | +0.33% | 4.2만 |
|---|
| 2026.06.29 | ₩60,307 | ₩60,561 | ₩60,120 | ₩60,499 | +0.32% | 2.9만 |
|---|
| 2026.06.26 | ₩59,786 | ₩60,280 | ₩59,786 | ₩60,013 | +0.38% | 2.8만 |
|---|
| 2026.06.25 | ₩60,040 | ₩60,267 | ₩59,913 | ₩60,000 | -0.07% | 5.5만 |
|---|
| 2026.06.24 | ₩59,626 | ₩59,860 | ₩59,453 | ₩59,600 | -0.04% | 7.2만 |
|---|
| 2026.06.23 | ₩59,720 | ₩59,960 | ₩59,720 | ₩59,773 | +0.09% | 4.7만 |
|---|
| 2026.06.22 | ₩60,480 | ₩60,530 | ₩60,347 | ₩60,400 | -0.13% | 3.5만 |
|---|
| 2026.06.18 | ₩60,467 | ₩60,507 | ₩60,240 | ₩60,414 | -0.09% | 2.9만 |
|---|
| 2026.06.17 | ₩60,948 | ₩61,100 | ₩60,214 | ₩60,296 | -1.07% | 8.1만 |
|---|
| 2026.06.16 | ₩60,787 | ₩60,874 | ₩60,601 | ₩60,601 | -0.31% | 2.6만 |
|---|
| 2026.06.15 | ₩60,988 | ₩60,988 | ₩60,507 | ₩60,507 | -0.79% | 8.4만 |
|---|
| 2026.06.12 | ₩60,360 | ₩60,689 | ₩60,267 | ₩60,547 | +0.31% | 2.7만 |
|---|
| 2026.06.11 | ₩59,600 | ₩60,561 | ₩59,453 | ₩60,546 | +1.59% | 5.6만 |
|---|
| 2026.06.10 | ₩59,399 | ₩59,600 | ₩59,079 | ₩59,126 | -0.46% | 8.6만 |
|---|
| 2026.06.09 | ₩59,867 | ₩59,893 | ₩59,066 | ₩59,640 | -0.38% | 2.6만 |
|---|
| 2026.06.08 | ₩59,720 | ₩59,720 | ₩59,453 | ₩59,461 | -0.43% | 2.7만 |
|---|
| 2026.06.05 | ₩59,933 | ₩59,933 | ₩59,026 | ₩59,293 | -1.07% | 5.9만 |
|---|
| 2026.06.04 | ₩60,080 | ₩60,254 | ₩60,033 | ₩60,234 | +0.26% | 4.2만 |
|---|
| 2026.06.03 | ₩59,666 | ₩60,476 | ₩59,498 | ₩59,576 | -0.15% | 4.7만 |
|---|
| 2026.06.02 | ₩59,880 | ₩60,160 | ₩59,867 | ₩60,053 | +0.29% | 3.9만 |
|---|
| 2026.06.01 | ₩59,640 | ₩60,254 | ₩59,480 | ₩59,773 | +0.22% | 4.1만 |
|---|
| 2026.05.29 | ₩60,120 | ₩60,387 | ₩60,033 | ₩60,088 | -0.05% | 2.7만 |
|---|
| 2026.05.28 | ₩59,933 | ₩60,226 | ₩59,807 | ₩60,187 | +0.42% | 5.1만 |
|---|
| 2026.05.27 | ₩60,387 | ₩60,614 | ₩60,103 | ₩60,227 | -0.27% | 8.3만 |
|---|
| 2026.05.26 | ₩60,654 | ₩60,721 | ₩60,374 | ₩60,483 | -0.28% | 6.7만 |
|---|
| 2026.05.22 | ₩60,403 | ₩60,440 | ₩60,174 | ₩60,240 | -0.27% | 2.6만 |
|---|
| 2026.05.21 | ₩59,786 | ₩60,721 | ₩59,786 | ₩60,518 | +1.22% | 4.9만 |
|---|
| 2026.05.20 | ₩59,586 | ₩60,480 | ₩59,573 | ₩60,360 | +1.30% | 4.3만 |
|---|
| 2026.05.19 | ₩59,560 | ₩59,706 | ₩59,386 | ₩59,426 | -0.22% | 3만 |
|---|
| 2026.05.18 | ₩59,506 | ₩59,746 | ₩59,239 | ₩59,666 | +0.27% | 3.1만 |
|---|
| 2026.05.15 | ₩58,966 | ₩59,053 | ₩58,799 | ₩58,854 | -0.19% | 3.9만 |
|---|
| 2026.05.14 | ₩59,760 | ₩59,947 | ₩59,626 | ₩59,626 | -0.22% | 10.1만 |
|---|
| 2026.05.13 | ₩59,600 | ₩59,947 | ₩59,466 | ₩59,947 | +0.58% | 9만 |
|---|
| 2026.05.12 | ₩59,533 | ₩59,773 | ₩59,426 | ₩59,720 | +0.31% | 3만 |
|---|
| 2026.05.11 | ₩60,133 | ₩60,239 | ₩59,987 | ₩60,027 | -0.18% | 3.7만 |
|---|
| 2026.05.08 | ₩60,174 | ₩60,240 | ₩59,887 | ₩60,053 | -0.20% | 2.8만 |
|---|
| 2026.05.07 | ₩60,561 | ₩60,587 | ₩59,680 | ₩59,680 | -1.45% | 1.8만 |
|---|
| 2026.05.06 | ₩60,721 | ₩60,854 | ₩60,641 | ₩60,834 | +0.19% | 13.1만 |
|---|
| 2026.05.05 | ₩59,239 | ₩59,533 | ₩59,119 | ₩59,520 | +0.47% | 4.1만 |
|---|
| 2026.05.04 | ₩59,159 | ₩59,277 | ₩58,599 | ₩58,759 | -0.68% | 4.1만 |
|---|
| 2026.05.01 | ₩59,613 | ₩59,933 | ₩59,453 | ₩59,461 | -0.26% | 3.9만 |
|---|
| 2026.04.30 | ₩59,186 | ₩59,720 | ₩59,026 | ₩59,653 | +0.79% | 4.3만 |
|---|
| 2026.04.29 | ₩58,665 | ₩58,665 | ₩58,172 | ₩58,305 | -0.61% | 4.5만 |
|---|
| 2026.04.28 | ₩58,839 | ₩59,038 | ₩58,759 | ₩58,919 | +0.14% | 2.4만 |
|---|
| 2026.04.27 | ₩59,301 | ₩59,333 | ₩59,039 | ₩59,153 | -0.25% | 4.1만 |
|---|
| 2026.04.24 | ₩59,279 | ₩59,573 | ₩59,093 | ₩59,573 | +0.50% | 5.3만 |
|---|
| 2026.04.23 | ₩59,319 | ₩59,560 | ₩58,599 | ₩59,036 | -0.48% | 7.9만 |
|---|
| 2026.04.22 | ₩59,760 | ₩59,760 | ₩59,373 | ₩59,484 | -0.46% | 9.3만 |
|---|
| 2026.04.21 | ₩60,000 | ₩60,120 | ₩59,266 | ₩59,271 | -1.21% | 4.6만 |
|---|
| 2026.04.20 | ₩60,467 | ₩60,651 | ₩60,240 | ₩60,547 | +0.13% | 12.9만 |
|---|
| 2026.04.17 | ₩60,948 | ₩61,101 | ₩60,667 | ₩60,667 | -0.46% | 4.3만 |
|---|
| 2026.04.16 | ₩60,374 | ₩60,374 | ₩59,887 | ₩60,013 | -0.60% | 3.7만 |
|---|
| 2026.04.15 | ₩60,187 | ₩60,374 | ₩60,160 | ₩60,294 | +0.18% | 3만 |
|---|
| 2026.04.14 | ₩60,107 | ₩60,334 | ₩59,973 | ₩60,227 | +0.20% | 3.5만 |
|---|
| 2026.04.13 | ₩58,946 | ₩59,987 | ₩58,946 | ₩59,987 | +1.77% | 6.8만 |
|---|
| 2026.04.10 | ₩59,720 | ₩59,733 | ₩59,333 | ₩59,520 | -0.34% | 7.8만 |
|---|
| 2026.04.09 | ₩59,066 | ₩59,680 | ₩58,879 | ₩59,373 | +0.52% | 6.7만 |
|---|
| 2026.04.08 | ₩59,666 | ₩60,180 | ₩59,159 | ₩59,573 | -0.16% | 6만 |
|---|
| 2026.04.07 | ₩57,491 | ₩58,012 | ₩56,976 | ₩57,598 | +0.19% | 4.5만 |
|---|
| 2026.04.06 | ₩57,464 | ₩57,851 | ₩57,464 | ₩57,759 | +0.51% | 4.2만 |
|---|
| 2026.04.02 | ₩56,797 | ₩57,665 | ₩56,797 | ₩57,546 | +1.32% | 7.4만 |
|---|
| 2026.04.01 | ₩57,625 | ₩58,065 | ₩57,531 | ₩57,783 | +0.28% | 6.7만 |
|---|
| 2026.03.31 | ₩56,170 | ₩56,931 | ₩55,916 | ₩56,931 | +1.35% | 6.8만 |
|---|
| 2026.03.30 | ₩55,369 | ₩55,508 | ₩54,916 | ₩55,089 | -0.51% | 8.7만 |
|---|
| 2026.03.27 | ₩55,169 | ₩55,369 | ₩54,769 | ₩54,875 | -0.53% | 5.9만 |
|---|
| 2026.03.26 | ₩55,916 | ₩56,143 | ₩55,409 | ₩55,412 | -0.90% | 12.1만 |
|---|
| 2026.03.25 | ₩56,664 | ₩56,730 | ₩56,303 | ₩56,510 | -0.27% | 34.8만 |
|---|
| 2026.03.24 | ₩55,449 | ₩56,063 | ₩55,383 | ₩55,950 | +0.90% | 3.8만 |
|---|
| 2026.03.23 | ₩56,157 | ₩56,784 | ₩55,683 | ₩56,182 | +0.05% | 12.3만 |
|---|
| 2026.03.20 | ₩56,544 | ₩56,557 | ₩55,049 | ₩55,311 | -2.18% | 6만 |
|---|
| 2026.03.19 | ₩56,036 | ₩57,131 | ₩56,036 | ₩56,864 | +1.48% | 8만 |
|---|
| 2026.03.18 | ₩57,504 | ₩57,504 | ₩56,664 | ₩56,677 | -1.44% | 6.8만 |
|---|
| 2026.03.17 | ₩57,932 | ₩58,052 | ₩57,731 | ₩57,785 | -0.25% | 7.6만 |
|---|
| 2026.03.16 | ₩57,344 | ₩57,705 | ₩57,318 | ₩57,611 | +0.47% | 9.9만 |
|---|
| 2026.03.13 | ₩57,264 | ₩57,464 | ₩56,624 | ₩56,717 | -0.96% | 4.8만 |
|---|
| 2026.03.12 | ₩57,438 | ₩57,558 | ₩57,057 | ₩57,137 | -0.52% | 7.6만 |
|---|
| 2026.03.11 | ₩57,972 | ₩58,118 | ₩57,725 | ₩57,998 | +0.05% | 4.8만 |
|---|
| 2026.03.10 | ₩58,585 | ₩58,959 | ₩58,198 | ₩58,278 | -0.52% | 10.8만 |
|---|
| 2026.03.09 | ₩57,251 | ₩58,559 | ₩56,757 | ₩58,292 | +1.82% | 17.7만 |
|---|
| 2026.03.06 | ₩57,371 | ₩58,078 | ₩57,218 | ₩57,972 | +1.05% | 9.9만 |
|---|
| 2026.03.05 | ₩58,305 | ₩58,652 | ₩57,585 | ₩58,025 | -0.48% | 21.9만 |
|---|
| 2026.03.04 | ₩58,866 | ₩61,815 | ₩58,639 | ₩59,226 | +0.61% | 24.3만 |
|---|
| 2026.03.03 | ₩57,745 | ₩58,719 | ₩57,157 | ₩58,439 | +1.20% | 45.5만 |
|---|
| 2026.03.02 | ₩59,546 | ₩60,227 | ₩59,546 | ₩59,947 | +0.67% | 19.9만 |
|---|
| 2026.02.27 | ₩60,867 | ₩61,108 | ₩60,681 | ₩60,841 | -0.04% | 11.2만 |
|---|
| 2026.02.26 | ₩60,707 | ₩60,827 | ₩60,400 | ₩60,747 | +0.07% | 10.7만 |
|---|
| 2026.02.25 | ₩60,120 | ₩60,547 | ₩60,113 | ₩60,480 | +0.60% | 13.1만 |
|---|
| 2026.02.24 | ₩59,746 | ₩60,120 | ₩59,706 | ₩60,027 | +0.47% | 70.5만 |
|---|
| 2026.02.23 | ₩60,200 | ₩60,374 | ₩59,920 | ₩59,973 | -0.38% | 12.3만 |
|---|
| 2026.02.20 | ₩59,827 | ₩60,440 | ₩59,827 | ₩60,320 | +0.83% | 9.7만 |
|---|
| 2026.02.19 | ₩59,680 | ₩59,907 | ₩59,560 | ₩59,893 | +0.36% | 34.2만 |
|---|
| 2026.02.18 | ₩60,174 | ₩60,387 | ₩59,907 | ₩59,920 | -0.42% | 12.1만 |
|---|
| 2026.02.17 | ₩59,693 | ₩60,080 | ₩59,440 | ₩59,933 | +0.40% | 16.3만 |
|---|
| 2026.02.13 | ₩59,855 | ₩60,120 | ₩59,600 | ₩59,933 | +0.13% | 46.8만 |
|---|
| 2026.02.12 | ₩60,480 | ₩60,520 | ₩59,786 | ₩59,927 | -0.92% | 7.5만 |
|---|
| 2026.02.11 | ₩60,227 | ₩60,307 | ₩59,880 | ₩60,167 | -0.10% | 4.3만 |
|---|
| 2026.02.10 | ₩60,053 | ₩60,214 | ₩59,853 | ₩59,880 | -0.29% | 15.1만 |
|---|
| 2026.02.09 | ₩59,546 | ₩59,853 | ₩59,413 | ₩59,840 | +0.49% | 12.9만 |
|---|
| 2026.02.06 | ₩58,746 | ₩59,333 | ₩58,746 | ₩59,333 | +1.00% | 5.4만 |
|---|
| 2026.02.05 | ₩58,292 | ₩58,572 | ₩58,012 | ₩58,098 | -0.33% | 8.7만 |
|---|
| 2026.02.04 | ₩58,892 | ₩59,106 | ₩58,565 | ₩58,706 | -0.32% | 22.7만 |
|---|
| 2026.02.03 | ₩58,625 | ₩58,672 | ₩58,238 | ₩58,599 | -0.05% | 7.5만 |
|---|
| 2026.02.02 | ₩58,732 | ₩59,065 | ₩58,719 | ₩58,919 | +0.32% | 6.1만 |
|---|
| 2026.01.30 | ₩58,892 | ₩59,093 | ₩58,385 | ₩58,519 | -0.63% | 10.3만 |
|---|
| 2026.01.29 | ₩59,293 | ₩59,306 | ₩58,572 | ₩58,999 | -0.50% | 7.5만 |
|---|
| 2026.01.28 | ₩59,106 | ₩59,133 | ₩58,786 | ₩58,959 | -0.25% | 43만 |
|---|
| 2026.01.27 | ₩59,386 | ₩59,680 | ₩59,333 | ₩59,413 | +0.04% | 11.8만 |
|---|
| 2026.01.26 | ₩58,812 | ₩58,858 | ₩58,665 | ₩58,759 | -0.09% | 7.4만 |
|---|
| 2026.01.23 | ₩57,958 | ₩58,499 | ₩57,825 | ₩58,499 | +0.93% | 16만 |
|---|
| 2026.01.22 | ₩57,998 | ₩58,145 | ₩57,891 | ₩57,972 | -0.05% | 5만 |
|---|
| 2026.01.21 | ₩57,585 | ₩58,078 | ₩57,291 | ₩57,798 | +0.37% | 7.9만 |
|---|
| 2026.01.20 | ₩57,504 | ₩57,891 | ₩57,464 | ₩57,518 | +0.02% | 3.9만 |
|---|
| 2026.01.16 | ₩57,891 | ₩58,038 | ₩57,665 | ₩57,985 | +0.16% | 5만 |
|---|
| 2026.01.15 | ₩57,865 | ₩57,932 | ₩57,731 | ₩57,851 | -0.02% | 17.3만 |
|---|
| 2026.01.14 | ₩57,718 | ₩57,811 | ₩57,585 | ₩57,731 | +0.02% | 4.2만 |
|---|
| 2026.01.13 | ₩58,065 | ₩58,065 | ₩57,571 | ₩57,625 | -0.76% | 8.5만 |
|---|
| 2026.01.12 | ₩58,012 | ₩58,158 | ₩57,985 | ₩58,038 | +0.05% | 10.1만 |
|---|
| 2026.01.09 | ₩57,758 | ₩57,972 | ₩57,651 | ₩57,945 | +0.32% | 3.6만 |
|---|
| 2026.01.08 | ₩57,558 | ₩57,825 | ₩57,518 | ₩57,825 | +0.46% | 6.1만 |
|---|
| 2026.01.07 | ₩57,851 | ₩57,877 | ₩57,598 | ₩57,598 | -0.44% | 6.1만 |
|---|
| 2026.01.06 | ₩57,865 | ₩57,996 | ₩57,743 | ₩57,850 | -0.03% | 7만 |
|---|
| 2026.01.05 | ₩57,157 | ₩57,771 | ₩56,984 | ₩57,757 | +1.05% | 5.8만 |
|---|
| 2026.01.02 | ₩57,198 | ₩57,318 | ₩57,011 | ₩57,198 | 0.00% | 4.4만 |
|---|
| 2025.12.31 | ₩56,904 | ₩56,944 | ₩56,650 | ₩56,837 | -0.12% | 3.5만 |
|---|
| 2025.12.30 | ₩57,157 | ₩57,224 | ₩56,991 | ₩57,051 | -0.19% | 6.1만 |
|---|
| 2025.12.29 | ₩57,011 | ₩57,091 | ₩56,851 | ₩56,957 | -0.09% | 5.6만 |
|---|
| 2025.12.26 | ₩57,064 | ₩57,182 | ₩56,951 | ₩57,124 | +0.11% | 12.5만 |
|---|
| 2025.12.24 | ₩57,091 | ₩57,178 | ₩56,984 | ₩57,037 | -0.09% | 4.9만 |
|---|
| 2025.12.23 | ₩57,024 | ₩57,143 | ₩56,924 | ₩57,091 | +0.12% | 13.7만 |
|---|
| 2025.12.22 | ₩56,690 | ₩56,837 | ₩56,584 | ₩56,770 | +0.14% | 7.1만 |
|---|
| 2025.12.19 | ₩56,544 | ₩56,824 | ₩56,504 | ₩56,597 | +0.09% | 21.1만 |
|---|
| 2025.12.18 | ₩56,477 | ₩56,584 | ₩56,263 | ₩56,343 | -0.24% | 10만 |
|---|
| 2025.12.17 | ₩56,330 | ₩56,557 | ₩55,890 | ₩55,890 | -0.78% | 6.7만 |
|---|
| 2025.12.16 | ₩57,611 | ₩57,611 | ₩57,199 | ₩57,344 | -0.46% | 14.2만 |
|---|
| 2025.12.15 | ₩57,585 | ₩57,665 | ₩57,384 | ₩57,478 | -0.19% | 4.4만 |
|---|
| 2025.12.12 | ₩57,211 | ₩57,278 | ₩56,724 | ₩56,891 | -0.56% | 9.8만 |
|---|
| 2025.12.11 | ₩57,278 | ₩57,359 | ₩57,117 | ₩57,184 | -0.16% | 5.2만 |
|---|
| 2025.12.10 | ₩56,530 | ₩57,131 | ₩55,970 | ₩56,917 | +0.68% | 4.4만 |
|---|
| 2025.12.09 | ₩56,504 | ₩56,637 | ₩56,317 | ₩56,330 | -0.31% | 16.9만 |
|---|
| 2025.12.08 | ₩56,664 | ₩56,664 | ₩55,856 | ₩56,610 | -0.09% | 3.9만 |
|---|
| 2025.12.05 | ₩56,797 | ₩56,864 | ₩56,530 | ₩56,560 | -0.42% | 6.7만 |
|---|
| 2025.12.04 | ₩56,891 | ₩56,891 | ₩56,637 | ₩56,690 | -0.35% | 2.6만 |
|---|
| 2025.12.03 | ₩56,544 | ₩56,744 | ₩56,504 | ₩56,650 | +0.19% | 4.8만 |
|---|
| 2025.12.02 | ₩56,424 | ₩56,457 | ₩56,262 | ₩56,457 | +0.06% | 6만 |
|---|
| 2025.12.01 | ₩56,397 | ₩56,530 | ₩56,197 | ₩56,210 | -0.33% | 9.8만 |
|---|
| 2025.11.28 | ₩56,277 | ₩56,584 | ₩56,277 | ₩56,504 | +0.40% | 2.2만 |
|---|
| 2025.11.26 | ₩56,047 | ₩56,490 | ₩56,047 | ₩56,383 | +0.60% | 6.9만 |
|---|
| 2025.11.25 | ₩55,303 | ₩55,863 | ₩55,303 | ₩55,796 | +0.89% | 8.4만 |
|---|
| 2025.11.24 | ₩55,076 | ₩55,289 | ₩55,049 | ₩55,156 | +0.15% | 10.7만 |
|---|
| 2025.11.21 | ₩54,969 | ₩55,423 | ₩54,835 | ₩55,196 | +0.41% | 11.4만 |
|---|
| 2025.11.20 | ₩55,289 | ₩55,436 | ₩54,368 | ₩54,368 | -1.67% | 8.1만 |
|---|
| 2025.11.19 | ₩55,182 | ₩55,316 | ₩54,855 | ₩55,089 | -0.17% | 5.3만 |
|---|
| 2025.11.18 | ₩55,276 | ₩55,469 | ₩55,118 | ₩55,343 | +0.12% | 5.2만 |
|---|
| 2025.11.17 | ₩56,130 | ₩56,283 | ₩55,616 | ₩55,730 | -0.71% | 6.2만 |
|---|
| 2025.11.14 | ₩56,210 | ₩56,490 | ₩56,210 | ₩56,357 | +0.26% | 5.5만 |
|---|
| 2025.11.13 | ₩56,864 | ₩56,912 | ₩56,457 | ₩56,504 | -0.63% | 4.3만 |
|---|
| 2025.11.12 | ₩56,877 | ₩57,024 | ₩56,784 | ₩56,931 | +0.09% | 4.4만 |
|---|
| 2025.11.11 | ₩56,610 | ₩56,867 | ₩56,610 | ₩56,730 | +0.21% | 8.1만 |
|---|
| 2025.11.10 | ₩56,183 | ₩56,417 | ₩56,063 | ₩56,317 | +0.24% | 10.9만 |
|---|
| 2025.11.07 | ₩55,543 | ₩55,983 | ₩55,182 | ₩55,983 | +0.79% | 28.2만 |
|---|
| 2025.11.06 | ₩55,876 | ₩55,916 | ₩55,663 | ₩55,796 | -0.14% | 5.3만 |
|---|
| 2025.11.05 | ₩55,890 | ₩56,157 | ₩55,864 | ₩56,130 | +0.43% | 4.2만 |
|---|
| 2025.11.04 | ₩55,703 | ₩55,943 | ₩55,649 | ₩55,672 | -0.06% | 9.8만 |
|---|
| 2025.11.03 | ₩56,277 | ₩56,277 | ₩56,036 | ₩56,050 | -0.40% | 5.9만 |
|---|
| 2025.10.31 | ₩56,263 | ₩56,266 | ₩56,050 | ₩56,157 | -0.19% | 3.2만 |
|---|
| 2025.10.30 | ₩56,023 | ₩56,470 | ₩56,023 | ₩56,277 | +0.45% | 6.7만 |
|---|
| 2025.10.29 | ₩56,904 | ₩56,904 | ₩56,263 | ₩56,338 | -0.99% | 8.8만 |
|---|
| 2025.10.28 | ₩57,117 | ₩57,216 | ₩56,944 | ₩57,037 | -0.14% | 6.3만 |
|---|
| 2025.10.27 | ₩57,198 | ₩57,258 | ₩57,104 | ₩57,250 | +0.09% | 6.7만 |
|---|
| 2025.10.24 | ₩57,011 | ₩57,076 | ₩56,904 | ₩56,917 | -0.16% | 3.5만 |
|---|
| 2025.10.23 | ₩56,811 | ₩56,957 | ₩56,782 | ₩56,877 | +0.12% | 4.7만 |
|---|
| 2025.10.22 | ₩56,650 | ₩56,797 | ₩56,410 | ₩56,637 | -0.02% | 7.6만 |
|---|
| 2025.10.21 | ₩56,557 | ₩56,704 | ₩56,464 | ₩56,464 | -0.17% | 3.8만 |
|---|
| 2025.10.20 | ₩56,650 | ₩56,864 | ₩56,650 | ₩56,864 | +0.38% | 13.1만 |
|---|
| 2025.10.17 | ₩56,343 | ₩56,557 | ₩56,277 | ₩56,477 | +0.24% | 5.8만 |
|---|
| 2025.10.16 | ₩56,744 | ₩56,744 | ₩56,410 | ₩56,610 | -0.24% | 14.7만 |
|---|
| 2025.10.15 | ₩56,557 | ₩56,669 | ₩56,157 | ₩56,530 | -0.05% | 7.4만 |
|---|
| 2025.10.14 | ₩55,943 | ₩56,650 | ₩55,943 | ₩56,557 | +1.10% | 2.8만 |
|---|
| 2025.10.13 | ₩56,036 | ₩56,330 | ₩55,970 | ₩56,243 | +0.37% | 9.2만 |
|---|
| 2025.10.10 | ₩56,530 | ₩56,544 | ₩55,716 | ₩55,823 | -1.25% | 7만 |
|---|