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 | ₩60,716 | ₩61,091 | ₩60,651 | ₩61,012 | +0.49% | 5.7만 |
| 2026.10.08 | ₩60,246 | ₩60,769 | ₩60,206 | ₩60,595 | +0.58% | 8.7만 |
| 2026.10.07 | ₩60,233 | ₩60,461 | ₩60,166 | ₩60,421 | +0.31% | 4.4만 |
| 2026.10.06 | ₩61,091 | ₩61,199 | ₩60,944 | ₩60,944 | -0.24% | 2.1만 |
| 2026.10.05 | ₩60,662 | ₩60,998 | ₩60,461 | ₩60,930 | +0.44% | 3.6만 |
| 2026.10.02 | ₩60,930 | ₩61,184 | ₩60,790 | ₩61,091 | +0.26% | 2.6만 |
| 2026.10.01 | ₩60,609 | ₩60,609 | ₩60,213 | ₩60,434 | -0.29% | 2.8만 |
| 2026.09.30 | ₩61,574 | ₩61,668 | ₩61,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,199 |
| -0.61% |
| 4.4만 |
| 2026.09.29 | ₩61,709 | ₩61,709 | ₩61,185 | ₩61,440 | -0.43% | 3.7만 |
|---|
| 2026.09.28 | ₩62,044 | ₩62,218 | ₩61,742 | ₩61,975 | -0.11% | 3.7만 |
|---|
| 2026.09.25 | ₩61,963 | ₩62,218 | ₩61,776 | ₩62,111 | +0.24% | 4.2만 |
|---|
| 2026.09.24 | ₩61,615 | ₩61,836 | ₩61,380 | ₩61,668 | +0.09% | 5.6만 |
|---|
| 2026.09.23 | ₩62,285 | ₩62,285 | ₩61,682 | ₩61,843 | -0.71% | 17.7만 |
|---|
| 2026.09.22 | ₩62,862 | ₩62,956 | ₩62,587 | ₩62,809 | -0.09% | 2.5만 |
|---|
| 2026.09.21 | ₩62,674 | ₩62,822 | ₩62,554 | ₩62,809 | +0.21% | 3.3만 |
|---|
| 2026.09.18 | ₩61,990 | ₩62,037 | ₩61,843 | ₩61,963 | -0.04% | 2.4만 |
|---|
| 2026.09.17 | ₩62,648 | ₩62,839 | ₩62,554 | ₩62,668 | +0.03% | 2만 |
|---|
| 2026.09.16 | ₩62,594 | ₩62,688 | ₩61,890 | ₩62,090 | -0.81% | 3.8만 |
|---|
| 2026.09.15 | ₩62,338 | ₩62,393 | ₩62,312 | ₩62,393 | +0.09% | 2.2만 |
|---|
| 2026.09.14 | ₩62,594 | ₩63,003 | ₩62,587 | ₩62,715 | +0.19% | 4만 |
|---|
| 2026.09.11 | ₩63,131 | ₩63,131 | ₩62,782 | ₩62,862 | -0.42% | 4.1만 |
|---|
| 2026.09.10 | ₩62,366 | ₩62,594 | ₩62,232 | ₩62,285 | -0.13% | 3.3만 |
|---|
| 2026.09.09 | ₩62,929 | ₩63,023 | ₩62,634 | ₩62,661 | -0.43% | 13.4만 |
|---|
| 2026.09.08 | ₩63,694 | ₩63,707 | ₩63,372 | ₩63,372 | -0.51% | 4.4만 |
|---|
| 2026.09.04 | ₩63,573 | ₩63,895 | ₩63,573 | ₩63,707 | +0.21% | 5.8만 |
|---|
| 2026.09.03 | ₩63,493 | ₩63,828 | ₩63,439 | ₩63,709 | +0.34% | 4.7만 |
|---|
| 2026.09.02 | ₩62,849 | ₩63,023 | ₩62,768 | ₩63,023 | +0.28% | 10.2만 |
|---|
| 2026.09.01 | ₩63,144 | ₩63,249 | ₩62,674 | ₩62,755 | -0.62% | 2.2만 |
|---|
| 2026.08.31 | ₩63,560 | ₩63,560 | ₩63,171 | ₩63,271 | -0.45% | 3.7만 |
|---|
| 2026.08.28 | ₩63,788 | ₩63,815 | ₩63,345 | ₩63,404 | -0.60% | 5.3만 |
|---|
| 2026.08.27 | ₩63,600 | ₩63,613 | ₩63,318 | ₩63,533 | -0.11% | 11.8만 |
|---|
| 2026.08.26 | ₩63,949 | ₩64,016 | ₩63,654 | ₩63,694 | -0.40% | 10만 |
|---|
| 2026.08.25 | ₩63,882 | ₩64,163 | ₩63,795 | ₩64,163 | +0.44% | 5.2만 |
|---|
| 2026.08.24 | ₩63,305 | ₩64,029 | ₩63,305 | ₩63,553 | +0.39% | 5.2만 |
|---|
| 2026.08.21 | ₩63,452 | ₩63,654 | ₩63,426 | ₩63,573 | +0.19% | 6.5만 |
|---|
| 2026.08.20 | ₩63,050 | ₩63,922 | ₩62,983 | ₩62,983 | -0.11% | 3.5만 |
|---|
| 2026.08.19 | ₩63,198 | ₩63,372 | ₩63,156 | ₩63,238 | +0.06% | 2.1만 |
|---|
| 2026.08.18 | ₩63,157 | ₩63,177 | ₩62,902 | ₩62,916 | -0.38% | 2.3만 |
|---|
| 2026.08.17 | ₩63,640 | ₩63,640 | ₩63,345 | ₩63,385 | -0.40% | 2.2만 |
|---|
| 2026.08.14 | ₩63,815 | ₩63,815 | ₩63,560 | ₩63,613 | -0.32% | 2.5만 |
|---|
| 2026.08.13 | ₩63,627 | ₩63,922 | ₩63,479 | ₩63,627 | 0.00% | 3.7만 |
|---|
| 2026.08.12 | ₩63,600 | ₩63,667 | ₩63,478 | ₩63,493 | -0.17% | 5.5만 |
|---|
| 2026.08.11 | ₩63,761 | ₩63,761 | ₩63,385 | ₩63,439 | -0.50% | 2.2만 |
|---|
| 2026.08.10 | ₩63,560 | ₩63,607 | ₩63,426 | ₩63,454 | -0.17% | 5만 |
|---|
| 2026.08.07 | ₩64,096 | ₩64,096 | ₩63,774 | ₩63,989 | -0.17% | 2만 |
|---|
| 2026.08.06 | ₩63,291 | ₩63,412 | ₩63,104 | ₩63,104 | -0.30% | 9만 |
|---|
| 2026.08.05 | ₩63,359 | ₩64,257 | ₩63,090 | ₩63,144 | -0.34% | 13.5만 |
|---|
| 2026.08.04 | ₩62,728 | ₩63,144 | ₩62,728 | ₩63,144 | +0.66% | 2.4만 |
|---|
| 2026.08.03 | ₩62,406 | ₩62,648 | ₩62,406 | ₩62,594 | +0.30% | 4.1만 |
|---|
| 2026.07.31 | ₩62,500 | ₩62,607 | ₩62,044 | ₩62,513 | +0.02% | 3.7만 |
|---|
| 2026.07.30 | ₩62,433 | ₩63,265 | ₩62,312 | ₩62,905 | +0.76% | 10.8만 |
|---|
| 2026.07.29 | ₩61,722 | ₩62,547 | ₩61,527 | ₩61,695 | -0.04% | 3.4만 |
|---|
| 2026.07.28 | ₩61,440 | ₩62,030 | ₩61,440 | ₩61,937 | +0.81% | 3.1만 |
|---|
| 2026.07.27 | ₩61,709 | ₩61,709 | ₩61,360 | ₩61,562 | -0.24% | 1.1만 |
|---|
| 2026.07.24 | ₩60,971 | ₩61,333 | ₩60,944 | ₩61,145 | +0.29% | 5만 |
|---|
| 2026.07.23 | ₩60,474 | ₩60,729 | ₩60,461 | ₩60,541 | +0.11% | 7.9만 |
|---|
| 2026.07.22 | ₩61,373 | ₩61,440 | ₩61,252 | ₩61,252 | -0.20% | 2.4만 |
|---|
| 2026.07.21 | ₩61,078 | ₩61,306 | ₩60,863 | ₩61,172 | +0.15% | 2.9만 |
|---|
| 2026.07.20 | ₩60,971 | ₩61,937 | ₩60,622 | ₩60,649 | -0.53% | 2.8만 |
|---|
| 2026.07.17 | ₩60,917 | ₩61,212 | ₩60,917 | ₩61,145 | +0.37% | 9.2만 |
|---|
| 2026.07.16 | ₩61,051 | ₩61,434 | ₩61,051 | ₩61,346 | +0.48% | 1.7만 |
|---|
| 2026.07.15 | ₩61,246 | ₩61,494 | ₩61,212 | ₩61,475 | +0.37% | 8만 |
|---|
| 2026.07.14 | ₩61,263 | ₩61,534 | ₩61,078 | ₩61,172 | -0.15% | 2.4만 |
|---|
| 2026.07.13 | ₩61,172 | ₩61,172 | ₩60,756 | ₩60,863 | -0.50% | 2.8만 |
|---|
| 2026.07.10 | ₩61,279 | ₩61,387 | ₩61,172 | ₩61,333 | +0.09% | 1.5만 |
|---|
| 2026.07.09 | ₩61,091 | ₩61,228 | ₩61,024 | ₩61,065 | -0.04% | 2.7만 |
|---|
| 2026.07.08 | ₩61,091 | ₩61,306 | ₩60,769 | ₩61,299 | +0.34% | 6.5만 |
|---|
| 2026.07.07 | ₩62,044 | ₩62,142 | ₩61,454 | ₩61,709 | -0.54% | 12.2만 |
|---|
| 2026.07.06 | ₩61,722 | ₩61,963 | ₩61,655 | ₩61,950 | +0.37% | 3.1만 |
|---|
| 2026.07.02 | ₩61,574 | ₩61,870 | ₩61,227 | ₩61,568 | -0.01% | 16.1만 |
|---|
| 2026.07.01 | ₩60,474 | ₩60,743 | ₩60,394 | ₩60,528 | +0.09% | 4.6만 |
|---|
| 2026.06.30 | ₩60,783 | ₩61,058 | ₩60,662 | ₩60,984 | +0.33% | 4.2만 |
|---|
| 2026.06.29 | ₩60,622 | ₩60,877 | ₩60,434 | ₩60,815 | +0.32% | 2.9만 |
|---|
| 2026.06.26 | ₩60,099 | ₩60,595 | ₩60,099 | ₩60,327 | +0.38% | 2.8만 |
|---|
| 2026.06.25 | ₩60,354 | ₩60,582 | ₩60,226 | ₩60,313 | -0.07% | 5.5만 |
|---|
| 2026.06.24 | ₩59,938 | ₩60,173 | ₩59,763 | ₩59,911 | -0.04% | 7.2만 |
|---|
| 2026.06.23 | ₩60,032 | ₩60,273 | ₩60,032 | ₩60,085 | +0.09% | 4.7만 |
|---|
| 2026.06.22 | ₩60,796 | ₩60,846 | ₩60,662 | ₩60,716 | -0.13% | 3.5만 |
|---|
| 2026.06.18 | ₩60,783 | ₩60,823 | ₩60,555 | ₩60,729 | -0.09% | 2.9만 |
|---|
| 2026.06.17 | ₩61,266 | ₩61,419 | ₩60,528 | ₩60,611 | -1.07% | 8.1만 |
|---|
| 2026.06.16 | ₩61,105 | ₩61,192 | ₩60,917 | ₩60,917 | -0.31% | 2.6만 |
|---|
| 2026.06.15 | ₩61,306 | ₩61,306 | ₩60,823 | ₩60,823 | -0.79% | 8.4만 |
|---|
| 2026.06.12 | ₩60,676 | ₩61,006 | ₩60,582 | ₩60,863 | +0.31% | 2.7만 |
|---|
| 2026.06.11 | ₩59,911 | ₩60,877 | ₩59,763 | ₩60,862 | +1.59% | 5.6만 |
|---|
| 2026.06.10 | ₩59,710 | ₩59,911 | ₩59,388 | ₩59,435 | -0.46% | 8.6만 |
|---|
| 2026.06.09 | ₩60,179 | ₩60,206 | ₩59,374 | ₩59,951 | -0.38% | 2.6만 |
|---|
| 2026.06.08 | ₩60,032 | ₩60,032 | ₩59,763 | ₩59,771 | -0.43% | 2.7만 |
|---|
| 2026.06.05 | ₩60,246 | ₩60,246 | ₩59,334 | ₩59,602 | -1.07% | 5.9만 |
|---|
| 2026.06.04 | ₩60,394 | ₩60,568 | ₩60,347 | ₩60,548 | +0.26% | 4.2만 |
|---|
| 2026.06.03 | ₩59,978 | ₩60,792 | ₩59,809 | ₩59,887 | -0.15% | 4.7만 |
|---|
| 2026.06.02 | ₩60,193 | ₩60,474 | ₩60,179 | ₩60,367 | +0.29% | 3.9만 |
|---|
| 2026.06.01 | ₩59,951 | ₩60,568 | ₩59,790 | ₩60,085 | +0.22% | 4.1만 |
|---|
| 2026.05.29 | ₩60,434 | ₩60,702 | ₩60,347 | ₩60,402 | -0.05% | 2.7만 |
|---|
| 2026.05.28 | ₩60,246 | ₩60,540 | ₩60,119 | ₩60,501 | +0.42% | 5.1만 |
|---|
| 2026.05.27 | ₩60,702 | ₩60,930 | ₩60,417 | ₩60,541 | -0.27% | 8.3만 |
|---|
| 2026.05.26 | ₩60,971 | ₩61,038 | ₩60,689 | ₩60,799 | -0.28% | 6.7만 |
|---|
| 2026.05.22 | ₩60,719 | ₩60,756 | ₩60,488 | ₩60,555 | -0.27% | 2.6만 |
|---|
| 2026.05.21 | ₩60,099 | ₩61,038 | ₩60,099 | ₩60,834 | +1.22% | 4.9만 |
|---|
| 2026.05.20 | ₩59,898 | ₩60,796 | ₩59,884 | ₩60,676 | +1.30% | 4.3만 |
|---|
| 2026.05.19 | ₩59,871 | ₩60,018 | ₩59,696 | ₩59,737 | -0.22% | 3만 |
|---|
| 2026.05.18 | ₩59,817 | ₩60,059 | ₩59,549 | ₩59,978 | +0.27% | 3.1만 |
|---|
| 2026.05.15 | ₩59,274 | ₩59,361 | ₩59,106 | ₩59,161 | -0.19% | 3.9만 |
|---|
| 2026.05.14 | ₩60,072 | ₩60,260 | ₩59,938 | ₩59,938 | -0.22% | 10.1만 |
|---|
| 2026.05.13 | ₩59,911 | ₩60,260 | ₩59,777 | ₩60,260 | +0.58% | 9만 |
|---|
| 2026.05.12 | ₩59,844 | ₩60,085 | ₩59,737 | ₩60,032 | +0.31% | 3만 |
|---|
| 2026.05.11 | ₩60,448 | ₩60,554 | ₩60,300 | ₩60,340 | -0.18% | 3.7만 |
|---|
| 2026.05.08 | ₩60,488 | ₩60,555 | ₩60,199 | ₩60,367 | -0.20% | 2.8만 |
|---|
| 2026.05.07 | ₩60,877 | ₩60,904 | ₩59,991 | ₩59,991 | -1.45% | 1.8만 |
|---|
| 2026.05.06 | ₩61,038 | ₩61,172 | ₩60,957 | ₩61,152 | +0.19% | 13.1만 |
|---|
| 2026.05.05 | ₩59,549 | ₩59,844 | ₩59,428 | ₩59,830 | +0.47% | 4.1만 |
|---|
| 2026.05.04 | ₩59,468 | ₩59,586 | ₩58,905 | ₩59,066 | -0.68% | 4.1만 |
|---|
| 2026.05.01 | ₩59,924 | ₩60,246 | ₩59,763 | ₩59,771 | -0.26% | 3.9만 |
|---|
| 2026.04.30 | ₩59,495 | ₩60,032 | ₩59,334 | ₩59,965 | +0.79% | 4.3만 |
|---|
| 2026.04.29 | ₩58,972 | ₩58,972 | ₩58,476 | ₩58,610 | -0.61% | 4.5만 |
|---|
| 2026.04.28 | ₩59,146 | ₩59,346 | ₩59,066 | ₩59,227 | +0.14% | 2.4만 |
|---|
| 2026.04.27 | ₩59,610 | ₩59,643 | ₩59,348 | ₩59,462 | -0.25% | 4.1만 |
|---|
| 2026.04.24 | ₩59,589 | ₩59,884 | ₩59,401 | ₩59,884 | +0.50% | 5.3만 |
|---|
| 2026.04.23 | ₩59,629 | ₩59,871 | ₩58,905 | ₩59,345 | -0.48% | 7.9만 |
|---|
| 2026.04.22 | ₩60,072 | ₩60,072 | ₩59,683 | ₩59,794 | -0.46% | 9.3만 |
|---|
| 2026.04.21 | ₩60,313 | ₩60,434 | ₩59,576 | ₩59,581 | -1.21% | 4.6만 |
|---|
| 2026.04.20 | ₩60,783 | ₩60,968 | ₩60,555 | ₩60,863 | +0.13% | 12.9만 |
|---|
| 2026.04.17 | ₩61,266 | ₩61,420 | ₩60,984 | ₩60,984 | -0.46% | 4.3만 |
|---|
| 2026.04.16 | ₩60,689 | ₩60,689 | ₩60,199 | ₩60,327 | -0.60% | 3.7만 |
|---|
| 2026.04.15 | ₩60,501 | ₩60,689 | ₩60,474 | ₩60,609 | +0.18% | 3만 |
|---|
| 2026.04.14 | ₩60,421 | ₩60,649 | ₩60,287 | ₩60,541 | +0.20% | 3.5만 |
|---|
| 2026.04.13 | ₩59,254 | ₩60,300 | ₩59,254 | ₩60,300 | +1.77% | 6.8만 |
|---|
| 2026.04.10 | ₩60,032 | ₩60,045 | ₩59,643 | ₩59,830 | -0.34% | 7.8만 |
|---|
| 2026.04.09 | ₩59,374 | ₩59,991 | ₩59,187 | ₩59,683 | +0.52% | 6.7만 |
|---|
| 2026.04.08 | ₩59,978 | ₩60,494 | ₩59,468 | ₩59,884 | -0.16% | 6만 |
|---|
| 2026.04.07 | ₩57,791 | ₩58,315 | ₩57,274 | ₩57,899 | +0.19% | 4.5만 |
|---|
| 2026.04.06 | ₩57,765 | ₩58,154 | ₩57,765 | ₩58,061 | +0.51% | 4.2만 |
|---|
| 2026.04.02 | ₩57,094 | ₩57,966 | ₩57,094 | ₩57,846 | +1.32% | 7.4만 |
|---|
| 2026.04.01 | ₩57,926 | ₩58,368 | ₩57,832 | ₩58,085 | +0.28% | 6.7만 |
|---|
| 2026.03.31 | ₩56,463 | ₩57,228 | ₩56,208 | ₩57,228 | +1.35% | 6.8만 |
|---|
| 2026.03.30 | ₩55,658 | ₩55,798 | ₩55,202 | ₩55,377 | -0.51% | 8.7만 |
|---|
| 2026.03.27 | ₩55,457 | ₩55,658 | ₩55,055 | ₩55,162 | -0.53% | 5.9만 |
|---|
| 2026.03.26 | ₩56,208 | ₩56,436 | ₩55,699 | ₩55,701 | -0.90% | 12.1만 |
|---|
| 2026.03.25 | ₩56,960 | ₩57,027 | ₩56,597 | ₩56,805 | -0.27% | 34.8만 |
|---|
| 2026.03.24 | ₩55,739 | ₩56,356 | ₩55,672 | ₩56,242 | +0.90% | 3.8만 |
|---|
| 2026.03.23 | ₩56,450 | ₩57,080 | ₩55,974 | ₩56,475 | +0.05% | 12.3만 |
|---|
| 2026.03.20 | ₩56,839 | ₩56,852 | ₩55,336 | ₩55,599 | -2.18% | 6만 |
|---|
| 2026.03.19 | ₩56,329 | ₩57,429 | ₩56,329 | ₩57,161 | +1.48% | 8만 |
|---|
| 2026.03.18 | ₩57,805 | ₩57,805 | ₩56,960 | ₩56,973 | -1.44% | 6.8만 |
|---|
| 2026.03.17 | ₩58,234 | ₩58,355 | ₩58,033 | ₩58,087 | -0.25% | 7.6만 |
|---|
| 2026.03.16 | ₩57,644 | ₩58,006 | ₩57,617 | ₩57,912 | +0.47% | 9.9만 |
|---|
| 2026.03.13 | ₩57,563 | ₩57,765 | ₩56,919 | ₩57,013 | -0.96% | 4.8만 |
|---|
| 2026.03.12 | ₩57,738 | ₩57,858 | ₩57,355 | ₩57,436 | -0.52% | 7.6만 |
|---|
| 2026.03.11 | ₩58,274 | ₩58,422 | ₩58,026 | ₩58,301 | +0.05% | 4.8만 |
|---|
| 2026.03.10 | ₩58,891 | ₩59,267 | ₩58,502 | ₩58,583 | -0.52% | 10.8만 |
|---|
| 2026.03.09 | ₩57,550 | ₩58,865 | ₩57,054 | ₩58,596 | +1.82% | 17.7만 |
|---|
| 2026.03.06 | ₩57,671 | ₩58,382 | ₩57,516 | ₩58,274 | +1.05% | 9.9만 |
|---|
| 2026.03.05 | ₩58,610 | ₩58,958 | ₩57,885 | ₩58,328 | -0.48% | 21.9만 |
|---|
| 2026.03.04 | ₩59,173 | ₩62,138 | ₩58,945 | ₩59,535 | +0.61% | 24.3만 |
|---|
| 2026.03.03 | ₩58,046 | ₩59,026 | ₩57,456 | ₩58,744 | +1.20% | 45.5만 |
|---|
| 2026.03.02 | ₩59,857 | ₩60,541 | ₩59,857 | ₩60,260 | +0.67% | 19.9만 |
|---|
| 2026.02.27 | ₩61,185 | ₩61,427 | ₩60,998 | ₩61,159 | -0.04% | 11.2만 |
|---|
| 2026.02.26 | ₩61,024 | ₩61,145 | ₩60,716 | ₩61,065 | +0.07% | 10.7만 |
|---|
| 2026.02.25 | ₩60,434 | ₩60,863 | ₩60,427 | ₩60,796 | +0.60% | 13.1만 |
|---|
| 2026.02.24 | ₩60,059 | ₩60,434 | ₩60,018 | ₩60,340 | +0.47% | 70.5만 |
|---|
| 2026.02.23 | ₩60,515 | ₩60,689 | ₩60,233 | ₩60,287 | -0.38% | 12.3만 |
|---|
| 2026.02.20 | ₩60,139 | ₩60,756 | ₩60,139 | ₩60,635 | +0.83% | 9.7만 |
|---|
| 2026.02.19 | ₩59,991 | ₩60,219 | ₩59,871 | ₩60,206 | +0.36% | 34.2만 |
|---|
| 2026.02.18 | ₩60,488 | ₩60,702 | ₩60,219 | ₩60,233 | -0.42% | 12.1만 |
|---|
| 2026.02.17 | ₩60,005 | ₩60,394 | ₩59,750 | ₩60,246 | +0.40% | 16.3만 |
|---|
| 2026.02.13 | ₩60,167 | ₩60,434 | ₩59,911 | ₩60,246 | +0.13% | 46.8만 |
|---|
| 2026.02.12 | ₩60,796 | ₩60,837 | ₩60,099 | ₩60,240 | -0.92% | 7.5만 |
|---|
| 2026.02.11 | ₩60,541 | ₩60,622 | ₩60,193 | ₩60,481 | -0.10% | 4.3만 |
|---|
| 2026.02.10 | ₩60,367 | ₩60,528 | ₩60,166 | ₩60,193 | -0.29% | 15.1만 |
|---|
| 2026.02.09 | ₩59,857 | ₩60,166 | ₩59,723 | ₩60,152 | +0.49% | 12.9만 |
|---|
| 2026.02.06 | ₩59,052 | ₩59,643 | ₩59,052 | ₩59,643 | +1.00% | 5.4만 |
|---|
| 2026.02.05 | ₩58,596 | ₩58,878 | ₩58,315 | ₩58,402 | -0.33% | 8.7만 |
|---|
| 2026.02.04 | ₩59,200 | ₩59,415 | ₩58,871 | ₩59,012 | -0.32% | 22.7만 |
|---|
| 2026.02.03 | ₩58,932 | ₩58,979 | ₩58,543 | ₩58,905 | -0.05% | 7.5만 |
|---|
| 2026.02.02 | ₩59,039 | ₩59,373 | ₩59,026 | ₩59,227 | +0.32% | 6.1만 |
|---|
| 2026.01.30 | ₩59,200 | ₩59,401 | ₩58,690 | ₩58,824 | -0.63% | 10.3만 |
|---|
| 2026.01.29 | ₩59,602 | ₩59,616 | ₩58,878 | ₩59,307 | -0.50% | 7.5만 |
|---|
| 2026.01.28 | ₩59,415 | ₩59,441 | ₩59,093 | ₩59,267 | -0.25% | 43만 |
|---|
| 2026.01.27 | ₩59,696 | ₩59,991 | ₩59,643 | ₩59,723 | +0.04% | 11.8만 |
|---|
| 2026.01.26 | ₩59,119 | ₩59,165 | ₩58,972 | ₩59,066 | -0.09% | 7.4만 |
|---|
| 2026.01.23 | ₩58,261 | ₩58,804 | ₩58,127 | ₩58,804 | +0.93% | 16만 |
|---|
| 2026.01.22 | ₩58,301 | ₩58,449 | ₩58,194 | ₩58,274 | -0.05% | 5만 |
|---|
| 2026.01.21 | ₩57,885 | ₩58,382 | ₩57,590 | ₩58,100 | +0.37% | 7.9만 |
|---|
| 2026.01.20 | ₩57,805 | ₩58,194 | ₩57,765 | ₩57,818 | +0.02% | 3.9만 |
|---|
| 2026.01.16 | ₩58,194 | ₩58,341 | ₩57,966 | ₩58,288 | +0.16% | 5만 |
|---|
| 2026.01.15 | ₩58,167 | ₩58,234 | ₩58,033 | ₩58,154 | -0.02% | 17.3만 |
|---|
| 2026.01.14 | ₩58,019 | ₩58,113 | ₩57,885 | ₩58,033 | +0.02% | 4.2만 |
|---|
| 2026.01.13 | ₩58,368 | ₩58,368 | ₩57,872 | ₩57,926 | -0.76% | 8.5만 |
|---|
| 2026.01.12 | ₩58,315 | ₩58,462 | ₩58,288 | ₩58,341 | +0.05% | 10.1만 |
|---|
| 2026.01.09 | ₩58,060 | ₩58,274 | ₩57,952 | ₩58,247 | +0.32% | 3.6만 |
|---|
| 2026.01.08 | ₩57,858 | ₩58,127 | ₩57,818 | ₩58,127 | +0.46% | 6.1만 |
|---|
| 2026.01.07 | ₩58,154 | ₩58,179 | ₩57,899 | ₩57,899 | -0.44% | 6.1만 |
|---|
| 2026.01.06 | ₩58,167 | ₩58,298 | ₩58,045 | ₩58,152 | -0.03% | 7만 |
|---|
| 2026.01.05 | ₩57,456 | ₩58,073 | ₩57,282 | ₩58,058 | +1.05% | 5.8만 |
|---|
| 2026.01.02 | ₩57,496 | ₩57,617 | ₩57,308 | ₩57,496 | 0.00% | 4.4만 |
|---|
| 2025.12.31 | ₩57,201 | ₩57,241 | ₩56,946 | ₩57,134 | -0.12% | 3.5만 |
|---|
| 2025.12.30 | ₩57,456 | ₩57,523 | ₩57,288 | ₩57,349 | -0.19% | 6.1만 |
|---|
| 2025.12.29 | ₩57,308 | ₩57,389 | ₩57,147 | ₩57,255 | -0.09% | 5.6만 |
|---|
| 2025.12.26 | ₩57,362 | ₩57,480 | ₩57,248 | ₩57,422 | +0.11% | 12.5만 |
|---|
| 2025.12.24 | ₩57,389 | ₩57,476 | ₩57,282 | ₩57,335 | -0.09% | 4.9만 |
|---|
| 2025.12.23 | ₩57,322 | ₩57,441 | ₩57,221 | ₩57,389 | +0.12% | 13.7만 |
|---|
| 2025.12.22 | ₩56,986 | ₩57,134 | ₩56,879 | ₩57,067 | +0.14% | 7.1만 |
|---|
| 2025.12.19 | ₩56,839 | ₩57,121 | ₩56,799 | ₩56,893 | +0.09% | 21.1만 |
|---|
| 2025.12.18 | ₩56,772 | ₩56,879 | ₩56,557 | ₩56,638 | -0.24% | 10만 |
|---|
| 2025.12.17 | ₩56,624 | ₩56,852 | ₩56,182 | ₩56,182 | -0.78% | 6.7만 |
|---|
| 2025.12.16 | ₩57,912 | ₩57,912 | ₩57,498 | ₩57,644 | -0.46% | 14.2만 |
|---|
| 2025.12.15 | ₩57,885 | ₩57,966 | ₩57,684 | ₩57,778 | -0.19% | 4.4만 |
|---|
| 2025.12.12 | ₩57,510 | ₩57,577 | ₩57,020 | ₩57,188 | -0.56% | 9.8만 |
|---|
| 2025.12.11 | ₩57,577 | ₩57,659 | ₩57,416 | ₩57,483 | -0.16% | 5.2만 |
|---|
| 2025.12.10 | ₩56,826 | ₩57,429 | ₩56,262 | ₩57,215 | +0.68% | 4.4만 |
|---|
| 2025.12.09 | ₩56,799 | ₩56,933 | ₩56,611 | ₩56,624 | -0.31% | 16.9만 |
|---|
| 2025.12.08 | ₩56,960 | ₩56,960 | ₩56,148 | ₩56,906 | -0.09% | 3.9만 |
|---|
| 2025.12.05 | ₩57,094 | ₩57,161 | ₩56,826 | ₩56,855 | -0.42% | 6.7만 |
|---|
| 2025.12.04 | ₩57,188 | ₩57,188 | ₩56,933 | ₩56,986 | -0.35% | 2.6만 |
|---|
| 2025.12.03 | ₩56,839 | ₩57,040 | ₩56,799 | ₩56,946 | +0.19% | 4.8만 |
|---|
| 2025.12.02 | ₩56,718 | ₩56,752 | ₩56,556 | ₩56,752 | +0.06% | 6만 |
|---|
| 2025.12.01 | ₩56,691 | ₩56,826 | ₩56,490 | ₩56,504 | -0.33% | 9.8만 |
|---|
| 2025.11.28 | ₩56,571 | ₩56,879 | ₩56,571 | ₩56,799 | +0.40% | 2.2만 |
|---|
| 2025.11.26 | ₩56,340 | ₩56,785 | ₩56,340 | ₩56,678 | +0.60% | 6.9만 |
|---|
| 2025.11.25 | ₩55,591 | ₩56,155 | ₩55,591 | ₩56,088 | +0.89% | 8.4만 |
|---|
| 2025.11.24 | ₩55,363 | ₩55,578 | ₩55,336 | ₩55,444 | +0.15% | 10.7만 |
|---|
| 2025.11.21 | ₩55,256 | ₩55,712 | ₩55,122 | ₩55,484 | +0.41% | 11.4만 |
|---|
| 2025.11.20 | ₩55,578 | ₩55,725 | ₩54,652 | ₩54,652 | -1.67% | 8.1만 |
|---|
| 2025.11.19 | ₩55,471 | ₩55,605 | ₩55,142 | ₩55,377 | -0.17% | 5.3만 |
|---|
| 2025.11.18 | ₩55,565 | ₩55,759 | ₩55,406 | ₩55,632 | +0.12% | 5.2만 |
|---|
| 2025.11.17 | ₩56,423 | ₩56,577 | ₩55,907 | ₩56,021 | -0.71% | 6.2만 |
|---|
| 2025.11.14 | ₩56,504 | ₩56,785 | ₩56,504 | ₩56,651 | +0.26% | 5.5만 |
|---|
| 2025.11.13 | ₩57,161 | ₩57,209 | ₩56,752 | ₩56,799 | -0.63% | 4.3만 |
|---|
| 2025.11.12 | ₩57,174 | ₩57,322 | ₩57,080 | ₩57,228 | +0.09% | 4.4만 |
|---|
| 2025.11.11 | ₩56,906 | ₩57,164 | ₩56,906 | ₩57,027 | +0.21% | 8.1만 |
|---|
| 2025.11.10 | ₩56,477 | ₩56,711 | ₩56,356 | ₩56,611 | +0.24% | 10.9만 |
|---|
| 2025.11.07 | ₩55,833 | ₩56,276 | ₩55,471 | ₩56,276 | +0.79% | 28.2만 |
|---|
| 2025.11.06 | ₩56,168 | ₩56,208 | ₩55,954 | ₩56,088 | -0.14% | 5.3만 |
|---|
| 2025.11.05 | ₩56,182 | ₩56,450 | ₩56,156 | ₩56,423 | +0.43% | 4.2만 |
|---|
| 2025.11.04 | ₩55,994 | ₩56,235 | ₩55,940 | ₩55,963 | -0.06% | 9.8만 |
|---|
| 2025.11.03 | ₩56,571 | ₩56,571 | ₩56,329 | ₩56,343 | -0.40% | 5.9만 |
|---|
| 2025.10.31 | ₩56,557 | ₩56,560 | ₩56,343 | ₩56,450 | -0.19% | 3.2만 |
|---|
| 2025.10.30 | ₩56,316 | ₩56,765 | ₩56,316 | ₩56,571 | +0.45% | 6.7만 |
|---|
| 2025.10.29 | ₩57,201 | ₩57,201 | ₩56,557 | ₩56,632 | -0.99% | 8.8만 |
|---|
| 2025.10.28 | ₩57,416 | ₩57,515 | ₩57,241 | ₩57,335 | -0.14% | 6.3만 |
|---|
| 2025.10.27 | ₩57,496 | ₩57,557 | ₩57,402 | ₩57,549 | +0.09% | 6.7만 |
|---|
| 2025.10.24 | ₩57,308 | ₩57,374 | ₩57,201 | ₩57,215 | -0.16% | 3.5만 |
|---|
| 2025.10.23 | ₩57,107 | ₩57,255 | ₩57,079 | ₩57,174 | +0.12% | 4.7만 |
|---|
| 2025.10.22 | ₩56,946 | ₩57,094 | ₩56,705 | ₩56,933 | -0.02% | 7.6만 |
|---|
| 2025.10.21 | ₩56,852 | ₩57,000 | ₩56,758 | ₩56,758 | -0.17% | 3.8만 |
|---|
| 2025.10.20 | ₩56,946 | ₩57,161 | ₩56,946 | ₩57,161 | +0.38% | 13.1만 |
|---|
| 2025.10.17 | ₩56,638 | ₩56,852 | ₩56,571 | ₩56,772 | +0.24% | 5.8만 |
|---|
| 2025.10.16 | ₩57,040 | ₩57,040 | ₩56,705 | ₩56,906 | -0.24% | 14.7만 |
|---|
| 2025.10.15 | ₩56,852 | ₩56,965 | ₩56,450 | ₩56,826 | -0.05% | 7.4만 |
|---|
| 2025.10.14 | ₩56,235 | ₩56,946 | ₩56,235 | ₩56,852 | +1.10% | 2.8만 |
|---|
| 2025.10.13 | ₩56,329 | ₩56,624 | ₩56,262 | ₩56,537 | +0.37% | 9.2만 |
|---|
| 2025.10.10 | ₩56,826 | ₩56,839 | ₩56,007 | ₩56,115 | -1.25% | 7만 |
|---|