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 | ₩60,413 | ₩60,786 | ₩60,349 | ₩60,708 | +0.49% | 5.7만 |
| 2026.10.08 | ₩59,945 | ₩60,466 | ₩59,905 | ₩60,292 | +0.58% | 8.7만 |
| 2026.10.07 | ₩59,932 | ₩60,159 | ₩59,865 | ₩60,119 | +0.31% | 4.4만 |
| 2026.10.06 | ₩60,786 | ₩60,893 | ₩60,640 | ₩60,640 | -0.24% | 2.1만 |
| 2026.10.05 | ₩60,359 | ₩60,693 | ₩60,159 | ₩60,626 | +0.44% | 3.6만 |
| 2026.10.02 | ₩60,626 | ₩60,878 | ₩60,486 | ₩60,786 | +0.26% | 2.6만 |
| 2026.10.01 | ₩60,306 | ₩60,306 | ₩59,912 | ₩60,132 | -0.29% | 2.8만 |
| 2026.09.30 | ₩61,267 | ₩61,360 | ₩60,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,893 |
| -0.61% |
| 4.4만 |
| 2026.09.29 | ₩61,400 | ₩61,400 | ₩60,880 | ₩61,133 | -0.43% | 3.7만 |
|---|
| 2026.09.28 | ₩61,734 | ₩61,908 | ₩61,434 | ₩61,666 | -0.11% | 3.7만 |
|---|
| 2026.09.25 | ₩61,654 | ₩61,908 | ₩61,467 | ₩61,801 | +0.24% | 4.2만 |
|---|
| 2026.09.24 | ₩61,307 | ₩61,527 | ₩61,073 | ₩61,360 | +0.09% | 5.6만 |
|---|
| 2026.09.23 | ₩61,974 | ₩61,974 | ₩61,374 | ₩61,534 | -0.71% | 17.7만 |
|---|
| 2026.09.22 | ₩62,548 | ₩62,642 | ₩62,275 | ₩62,495 | -0.09% | 2.5만 |
|---|
| 2026.09.21 | ₩62,361 | ₩62,508 | ₩62,241 | ₩62,495 | +0.21% | 3.3만 |
|---|
| 2026.09.18 | ₩61,681 | ₩61,727 | ₩61,534 | ₩61,654 | -0.04% | 2.4만 |
|---|
| 2026.09.17 | ₩62,335 | ₩62,526 | ₩62,241 | ₩62,355 | +0.03% | 2만 |
|---|
| 2026.09.16 | ₩62,281 | ₩62,375 | ₩61,581 | ₩61,779 | -0.81% | 3.8만 |
|---|
| 2026.09.15 | ₩62,026 | ₩62,081 | ₩62,001 | ₩62,081 | +0.09% | 2.2만 |
|---|
| 2026.09.14 | ₩62,281 | ₩62,688 | ₩62,275 | ₩62,401 | +0.19% | 4만 |
|---|
| 2026.09.11 | ₩62,815 | ₩62,815 | ₩62,468 | ₩62,548 | -0.42% | 4.1만 |
|---|
| 2026.09.10 | ₩62,054 | ₩62,281 | ₩61,921 | ₩61,974 | -0.13% | 3.3만 |
|---|
| 2026.09.09 | ₩62,615 | ₩62,708 | ₩62,321 | ₩62,348 | -0.43% | 13.4만 |
|---|
| 2026.09.08 | ₩63,376 | ₩63,389 | ₩63,055 | ₩63,055 | -0.51% | 4.4만 |
|---|
| 2026.09.04 | ₩63,256 | ₩63,576 | ₩63,256 | ₩63,389 | +0.21% | 5.8만 |
|---|
| 2026.09.03 | ₩63,176 | ₩63,509 | ₩63,122 | ₩63,391 | +0.34% | 4.7만 |
|---|
| 2026.09.02 | ₩62,535 | ₩62,708 | ₩62,455 | ₩62,708 | +0.28% | 10.2만 |
|---|
| 2026.09.01 | ₩62,829 | ₩62,933 | ₩62,361 | ₩62,441 | -0.62% | 2.2만 |
|---|
| 2026.08.31 | ₩63,242 | ₩63,242 | ₩62,855 | ₩62,955 | -0.45% | 3.7만 |
|---|
| 2026.08.28 | ₩63,469 | ₩63,496 | ₩63,029 | ₩63,088 | -0.60% | 5.3만 |
|---|
| 2026.08.27 | ₩63,282 | ₩63,296 | ₩63,002 | ₩63,216 | -0.11% | 11.8만 |
|---|
| 2026.08.26 | ₩63,629 | ₩63,696 | ₩63,336 | ₩63,376 | -0.40% | 10만 |
|---|
| 2026.08.25 | ₩63,563 | ₩63,843 | ₩63,476 | ₩63,843 | +0.44% | 5.2만 |
|---|
| 2026.08.24 | ₩62,989 | ₩63,710 | ₩62,989 | ₩63,236 | +0.39% | 5.2만 |
|---|
| 2026.08.21 | ₩63,136 | ₩63,336 | ₩63,109 | ₩63,256 | +0.19% | 6.5만 |
|---|
| 2026.08.20 | ₩62,735 | ₩63,603 | ₩62,668 | ₩62,668 | -0.11% | 3.5만 |
|---|
| 2026.08.19 | ₩62,882 | ₩63,055 | ₩62,841 | ₩62,922 | +0.06% | 2.1만 |
|---|
| 2026.08.18 | ₩62,842 | ₩62,862 | ₩62,588 | ₩62,602 | -0.38% | 2.3만 |
|---|
| 2026.08.17 | ₩63,322 | ₩63,322 | ₩63,029 | ₩63,069 | -0.40% | 2.2만 |
|---|
| 2026.08.14 | ₩63,496 | ₩63,496 | ₩63,242 | ₩63,296 | -0.32% | 2.5만 |
|---|
| 2026.08.13 | ₩63,309 | ₩63,603 | ₩63,162 | ₩63,309 | 0.00% | 3.7만 |
|---|
| 2026.08.12 | ₩63,282 | ₩63,349 | ₩63,161 | ₩63,176 | -0.17% | 5.5만 |
|---|
| 2026.08.11 | ₩63,443 | ₩63,443 | ₩63,069 | ₩63,122 | -0.50% | 2.2만 |
|---|
| 2026.08.10 | ₩63,242 | ₩63,289 | ₩63,109 | ₩63,137 | -0.17% | 5만 |
|---|
| 2026.08.07 | ₩63,776 | ₩63,776 | ₩63,456 | ₩63,669 | -0.17% | 2만 |
|---|
| 2026.08.06 | ₩62,975 | ₩63,096 | ₩62,789 | ₩62,789 | -0.30% | 9만 |
|---|
| 2026.08.05 | ₩63,042 | ₩63,936 | ₩62,775 | ₩62,829 | -0.34% | 13.5만 |
|---|
| 2026.08.04 | ₩62,415 | ₩62,829 | ₩62,415 | ₩62,829 | +0.66% | 2.4만 |
|---|
| 2026.08.03 | ₩62,094 | ₩62,335 | ₩62,094 | ₩62,281 | +0.30% | 4.1만 |
|---|
| 2026.07.31 | ₩62,188 | ₩62,295 | ₩61,734 | ₩62,201 | +0.02% | 3.7만 |
|---|
| 2026.07.30 | ₩62,121 | ₩62,949 | ₩62,001 | ₩62,591 | +0.76% | 10.8만 |
|---|
| 2026.07.29 | ₩61,414 | ₩62,235 | ₩61,220 | ₩61,387 | -0.04% | 3.4만 |
|---|
| 2026.07.28 | ₩61,133 | ₩61,721 | ₩61,133 | ₩61,627 | +0.81% | 3.1만 |
|---|
| 2026.07.27 | ₩61,400 | ₩61,400 | ₩61,053 | ₩61,255 | -0.24% | 1.1만 |
|---|
| 2026.07.24 | ₩60,666 | ₩61,027 | ₩60,640 | ₩60,840 | +0.29% | 5만 |
|---|
| 2026.07.23 | ₩60,172 | ₩60,426 | ₩60,159 | ₩60,239 | +0.11% | 7.9만 |
|---|
| 2026.07.22 | ₩61,067 | ₩61,133 | ₩60,947 | ₩60,947 | -0.20% | 2.4만 |
|---|
| 2026.07.21 | ₩60,773 | ₩61,000 | ₩60,559 | ₩60,866 | +0.15% | 2.9만 |
|---|
| 2026.07.20 | ₩60,666 | ₩61,627 | ₩60,319 | ₩60,346 | -0.53% | 2.8만 |
|---|
| 2026.07.17 | ₩60,613 | ₩60,906 | ₩60,613 | ₩60,840 | +0.37% | 9.2만 |
|---|
| 2026.07.16 | ₩60,746 | ₩61,127 | ₩60,746 | ₩61,040 | +0.48% | 1.7만 |
|---|
| 2026.07.15 | ₩60,940 | ₩61,187 | ₩60,906 | ₩61,168 | +0.37% | 8만 |
|---|
| 2026.07.14 | ₩60,957 | ₩61,227 | ₩60,773 | ₩60,866 | -0.15% | 2.4만 |
|---|
| 2026.07.13 | ₩60,866 | ₩60,866 | ₩60,453 | ₩60,559 | -0.50% | 2.8만 |
|---|
| 2026.07.10 | ₩60,973 | ₩61,080 | ₩60,866 | ₩61,027 | +0.09% | 1.5만 |
|---|
| 2026.07.09 | ₩60,786 | ₩60,922 | ₩60,720 | ₩60,760 | -0.04% | 2.7만 |
|---|
| 2026.07.08 | ₩60,786 | ₩61,000 | ₩60,466 | ₩60,993 | +0.34% | 6.5만 |
|---|
| 2026.07.07 | ₩61,734 | ₩61,831 | ₩61,147 | ₩61,400 | -0.54% | 12.2만 |
|---|
| 2026.07.06 | ₩61,414 | ₩61,654 | ₩61,347 | ₩61,641 | +0.37% | 3.1만 |
|---|
| 2026.07.02 | ₩61,267 | ₩61,561 | ₩60,921 | ₩61,260 | -0.01% | 16.1만 |
|---|
| 2026.07.01 | ₩60,172 | ₩60,439 | ₩60,092 | ₩60,226 | +0.09% | 4.6만 |
|---|
| 2026.06.30 | ₩60,479 | ₩60,753 | ₩60,359 | ₩60,680 | +0.33% | 4.2만 |
|---|
| 2026.06.29 | ₩60,319 | ₩60,573 | ₩60,132 | ₩60,511 | +0.32% | 2.9만 |
|---|
| 2026.06.26 | ₩59,799 | ₩60,292 | ₩59,799 | ₩60,026 | +0.38% | 2.8만 |
|---|
| 2026.06.25 | ₩60,052 | ₩60,279 | ₩59,925 | ₩60,012 | -0.07% | 5.5만 |
|---|
| 2026.06.24 | ₩59,638 | ₩59,872 | ₩59,465 | ₩59,612 | -0.04% | 7.2만 |
|---|
| 2026.06.23 | ₩59,732 | ₩59,972 | ₩59,732 | ₩59,785 | +0.09% | 4.7만 |
|---|
| 2026.06.22 | ₩60,493 | ₩60,542 | ₩60,359 | ₩60,413 | -0.13% | 3.5만 |
|---|
| 2026.06.18 | ₩60,479 | ₩60,519 | ₩60,252 | ₩60,426 | -0.09% | 2.9만 |
|---|
| 2026.06.17 | ₩60,960 | ₩61,112 | ₩60,226 | ₩60,308 | -1.07% | 8.1만 |
|---|
| 2026.06.16 | ₩60,800 | ₩60,886 | ₩60,613 | ₩60,613 | -0.31% | 2.6만 |
|---|
| 2026.06.15 | ₩61,000 | ₩61,000 | ₩60,519 | ₩60,519 | -0.79% | 8.4만 |
|---|
| 2026.06.12 | ₩60,373 | ₩60,701 | ₩60,279 | ₩60,559 | +0.31% | 2.7만 |
|---|
| 2026.06.11 | ₩59,612 | ₩60,573 | ₩59,465 | ₩60,558 | +1.59% | 5.6만 |
|---|
| 2026.06.10 | ₩59,412 | ₩59,612 | ₩59,091 | ₩59,138 | -0.46% | 8.6만 |
|---|
| 2026.06.09 | ₩59,879 | ₩59,905 | ₩59,078 | ₩59,652 | -0.38% | 2.6만 |
|---|
| 2026.06.08 | ₩59,732 | ₩59,732 | ₩59,465 | ₩59,473 | -0.43% | 2.7만 |
|---|
| 2026.06.05 | ₩59,945 | ₩59,945 | ₩59,038 | ₩59,305 | -1.07% | 5.9만 |
|---|
| 2026.06.04 | ₩60,092 | ₩60,266 | ₩60,046 | ₩60,246 | +0.26% | 4.2만 |
|---|
| 2026.06.03 | ₩59,678 | ₩60,489 | ₩59,510 | ₩59,588 | -0.15% | 4.7만 |
|---|
| 2026.06.02 | ₩59,892 | ₩60,172 | ₩59,879 | ₩60,066 | +0.29% | 3.9만 |
|---|
| 2026.06.01 | ₩59,652 | ₩60,266 | ₩59,492 | ₩59,785 | +0.22% | 4.1만 |
|---|
| 2026.05.29 | ₩60,132 | ₩60,399 | ₩60,046 | ₩60,100 | -0.05% | 2.7만 |
|---|
| 2026.05.28 | ₩59,945 | ₩60,238 | ₩59,819 | ₩60,199 | +0.42% | 5.1만 |
|---|
| 2026.05.27 | ₩60,399 | ₩60,626 | ₩60,115 | ₩60,239 | -0.27% | 8.3만 |
|---|
| 2026.05.26 | ₩60,666 | ₩60,733 | ₩60,386 | ₩60,495 | -0.28% | 6.7만 |
|---|
| 2026.05.22 | ₩60,415 | ₩60,453 | ₩60,186 | ₩60,252 | -0.27% | 2.6만 |
|---|
| 2026.05.21 | ₩59,799 | ₩60,733 | ₩59,799 | ₩60,530 | +1.22% | 4.9만 |
|---|
| 2026.05.20 | ₩59,598 | ₩60,493 | ₩59,585 | ₩60,373 | +1.30% | 4.3만 |
|---|
| 2026.05.19 | ₩59,572 | ₩59,719 | ₩59,398 | ₩59,438 | -0.22% | 3만 |
|---|
| 2026.05.18 | ₩59,518 | ₩59,759 | ₩59,251 | ₩59,678 | +0.27% | 3.1만 |
|---|
| 2026.05.15 | ₩58,978 | ₩59,064 | ₩58,811 | ₩58,866 | -0.19% | 3.9만 |
|---|
| 2026.05.14 | ₩59,772 | ₩59,959 | ₩59,638 | ₩59,638 | -0.22% | 10.1만 |
|---|
| 2026.05.13 | ₩59,612 | ₩59,959 | ₩59,478 | ₩59,959 | +0.58% | 9만 |
|---|
| 2026.05.12 | ₩59,545 | ₩59,785 | ₩59,438 | ₩59,732 | +0.31% | 3만 |
|---|
| 2026.05.11 | ₩60,146 | ₩60,251 | ₩59,999 | ₩60,039 | -0.18% | 3.7만 |
|---|
| 2026.05.08 | ₩60,186 | ₩60,252 | ₩59,899 | ₩60,066 | -0.20% | 2.8만 |
|---|
| 2026.05.07 | ₩60,573 | ₩60,599 | ₩59,692 | ₩59,692 | -1.45% | 1.8만 |
|---|
| 2026.05.06 | ₩60,733 | ₩60,866 | ₩60,653 | ₩60,846 | +0.19% | 13.1만 |
|---|
| 2026.05.05 | ₩59,251 | ₩59,545 | ₩59,131 | ₩59,532 | +0.47% | 4.1만 |
|---|
| 2026.05.04 | ₩59,171 | ₩59,289 | ₩58,611 | ₩58,771 | -0.68% | 4.1만 |
|---|
| 2026.05.01 | ₩59,625 | ₩59,945 | ₩59,465 | ₩59,473 | -0.26% | 3.9만 |
|---|
| 2026.04.30 | ₩59,198 | ₩59,732 | ₩59,038 | ₩59,665 | +0.79% | 4.3만 |
|---|
| 2026.04.29 | ₩58,677 | ₩58,677 | ₩58,183 | ₩58,317 | -0.61% | 4.5만 |
|---|
| 2026.04.28 | ₩58,851 | ₩59,050 | ₩58,771 | ₩58,931 | +0.14% | 2.4만 |
|---|
| 2026.04.27 | ₩59,313 | ₩59,345 | ₩59,051 | ₩59,165 | -0.25% | 4.1만 |
|---|
| 2026.04.24 | ₩59,291 | ₩59,585 | ₩59,104 | ₩59,585 | +0.50% | 5.3만 |
|---|
| 2026.04.23 | ₩59,331 | ₩59,572 | ₩58,611 | ₩59,048 | -0.48% | 7.9만 |
|---|
| 2026.04.22 | ₩59,772 | ₩59,772 | ₩59,385 | ₩59,496 | -0.46% | 9.3만 |
|---|
| 2026.04.21 | ₩60,012 | ₩60,132 | ₩59,278 | ₩59,283 | -1.21% | 4.6만 |
|---|
| 2026.04.20 | ₩60,479 | ₩60,664 | ₩60,252 | ₩60,559 | +0.13% | 12.9만 |
|---|
| 2026.04.17 | ₩60,960 | ₩61,113 | ₩60,680 | ₩60,680 | -0.46% | 4.3만 |
|---|
| 2026.04.16 | ₩60,386 | ₩60,386 | ₩59,899 | ₩60,026 | -0.60% | 3.7만 |
|---|
| 2026.04.15 | ₩60,199 | ₩60,386 | ₩60,172 | ₩60,306 | +0.18% | 3만 |
|---|
| 2026.04.14 | ₩60,119 | ₩60,346 | ₩59,985 | ₩60,239 | +0.20% | 3.5만 |
|---|
| 2026.04.13 | ₩58,958 | ₩59,999 | ₩58,958 | ₩59,999 | +1.77% | 6.8만 |
|---|
| 2026.04.10 | ₩59,732 | ₩59,745 | ₩59,345 | ₩59,532 | -0.34% | 7.8만 |
|---|
| 2026.04.09 | ₩59,078 | ₩59,692 | ₩58,891 | ₩59,385 | +0.52% | 6.7만 |
|---|
| 2026.04.08 | ₩59,678 | ₩60,192 | ₩59,171 | ₩59,585 | -0.16% | 6만 |
|---|
| 2026.04.07 | ₩57,503 | ₩58,023 | ₩56,988 | ₩57,610 | +0.19% | 4.5만 |
|---|
| 2026.04.06 | ₩57,476 | ₩57,863 | ₩57,476 | ₩57,771 | +0.51% | 4.2만 |
|---|
| 2026.04.02 | ₩56,809 | ₩57,676 | ₩56,809 | ₩57,557 | +1.32% | 7.4만 |
|---|
| 2026.04.01 | ₩57,636 | ₩58,077 | ₩57,543 | ₩57,795 | +0.28% | 6.7만 |
|---|
| 2026.03.31 | ₩56,181 | ₩56,942 | ₩55,928 | ₩56,942 | +1.35% | 6.8만 |
|---|
| 2026.03.30 | ₩55,380 | ₩55,519 | ₩54,927 | ₩55,100 | -0.51% | 8.7만 |
|---|
| 2026.03.27 | ₩55,180 | ₩55,380 | ₩54,780 | ₩54,887 | -0.53% | 5.9만 |
|---|
| 2026.03.26 | ₩55,928 | ₩56,155 | ₩55,420 | ₩55,423 | -0.90% | 12.1만 |
|---|
| 2026.03.25 | ₩56,675 | ₩56,742 | ₩56,315 | ₩56,522 | -0.27% | 34.8만 |
|---|
| 2026.03.24 | ₩55,461 | ₩56,075 | ₩55,394 | ₩55,961 | +0.90% | 3.8만 |
|---|
| 2026.03.23 | ₩56,168 | ₩56,795 | ₩55,694 | ₩56,193 | +0.05% | 12.3만 |
|---|
| 2026.03.20 | ₩56,555 | ₩56,568 | ₩55,060 | ₩55,322 | -2.18% | 6만 |
|---|
| 2026.03.19 | ₩56,048 | ₩57,142 | ₩56,048 | ₩56,875 | +1.48% | 8만 |
|---|
| 2026.03.18 | ₩57,516 | ₩57,516 | ₩56,675 | ₩56,689 | -1.44% | 6.8만 |
|---|
| 2026.03.17 | ₩57,943 | ₩58,063 | ₩57,743 | ₩57,796 | -0.25% | 7.6만 |
|---|
| 2026.03.16 | ₩57,356 | ₩57,716 | ₩57,329 | ₩57,623 | +0.47% | 9.9만 |
|---|
| 2026.03.13 | ₩57,276 | ₩57,476 | ₩56,635 | ₩56,729 | -0.96% | 4.8만 |
|---|
| 2026.03.12 | ₩57,449 | ₩57,569 | ₩57,069 | ₩57,149 | -0.52% | 7.6만 |
|---|
| 2026.03.11 | ₩57,983 | ₩58,130 | ₩57,736 | ₩58,010 | +0.05% | 4.8만 |
|---|
| 2026.03.10 | ₩58,597 | ₩58,971 | ₩58,210 | ₩58,290 | -0.52% | 10.8만 |
|---|
| 2026.03.09 | ₩57,262 | ₩58,571 | ₩56,769 | ₩58,304 | +1.82% | 17.7만 |
|---|
| 2026.03.06 | ₩57,383 | ₩58,090 | ₩57,229 | ₩57,983 | +1.05% | 9.9만 |
|---|
| 2026.03.05 | ₩58,317 | ₩58,664 | ₩57,596 | ₩58,037 | -0.48% | 21.9만 |
|---|
| 2026.03.04 | ₩58,878 | ₩61,827 | ₩58,651 | ₩59,238 | +0.61% | 24.3만 |
|---|
| 2026.03.03 | ₩57,756 | ₩58,731 | ₩57,169 | ₩58,450 | +1.20% | 45.5만 |
|---|
| 2026.03.02 | ₩59,558 | ₩60,239 | ₩59,558 | ₩59,959 | +0.67% | 19.9만 |
|---|
| 2026.02.27 | ₩60,880 | ₩61,120 | ₩60,693 | ₩60,853 | -0.04% | 11.2만 |
|---|
| 2026.02.26 | ₩60,720 | ₩60,840 | ₩60,413 | ₩60,760 | +0.07% | 10.7만 |
|---|
| 2026.02.25 | ₩60,132 | ₩60,559 | ₩60,126 | ₩60,493 | +0.60% | 13.1만 |
|---|
| 2026.02.24 | ₩59,759 | ₩60,132 | ₩59,719 | ₩60,039 | +0.47% | 70.5만 |
|---|
| 2026.02.23 | ₩60,212 | ₩60,386 | ₩59,932 | ₩59,985 | -0.38% | 12.3만 |
|---|
| 2026.02.20 | ₩59,839 | ₩60,453 | ₩59,839 | ₩60,333 | +0.83% | 9.7만 |
|---|
| 2026.02.19 | ₩59,692 | ₩59,919 | ₩59,572 | ₩59,905 | +0.36% | 34.2만 |
|---|
| 2026.02.18 | ₩60,186 | ₩60,399 | ₩59,919 | ₩59,932 | -0.42% | 12.1만 |
|---|
| 2026.02.17 | ₩59,705 | ₩60,092 | ₩59,452 | ₩59,945 | +0.40% | 16.3만 |
|---|
| 2026.02.13 | ₩59,867 | ₩60,132 | ₩59,612 | ₩59,945 | +0.13% | 46.8만 |
|---|
| 2026.02.12 | ₩60,493 | ₩60,533 | ₩59,799 | ₩59,939 | -0.92% | 7.5만 |
|---|
| 2026.02.11 | ₩60,239 | ₩60,319 | ₩59,892 | ₩60,179 | -0.10% | 4.3만 |
|---|
| 2026.02.10 | ₩60,066 | ₩60,226 | ₩59,865 | ₩59,892 | -0.29% | 15.1만 |
|---|
| 2026.02.09 | ₩59,558 | ₩59,865 | ₩59,425 | ₩59,852 | +0.49% | 12.9만 |
|---|
| 2026.02.06 | ₩58,757 | ₩59,345 | ₩58,757 | ₩59,345 | +1.00% | 5.4만 |
|---|
| 2026.02.05 | ₩58,304 | ₩58,584 | ₩58,023 | ₩58,110 | -0.33% | 8.7만 |
|---|
| 2026.02.04 | ₩58,904 | ₩59,118 | ₩58,577 | ₩58,717 | -0.32% | 22.7만 |
|---|
| 2026.02.03 | ₩58,637 | ₩58,684 | ₩58,250 | ₩58,611 | -0.05% | 7.5만 |
|---|
| 2026.02.02 | ₩58,744 | ₩59,076 | ₩58,731 | ₩58,931 | +0.32% | 6.1만 |
|---|
| 2026.01.30 | ₩58,904 | ₩59,104 | ₩58,397 | ₩58,531 | -0.63% | 10.3만 |
|---|
| 2026.01.29 | ₩59,305 | ₩59,318 | ₩58,584 | ₩59,011 | -0.50% | 7.5만 |
|---|
| 2026.01.28 | ₩59,118 | ₩59,145 | ₩58,797 | ₩58,971 | -0.25% | 43만 |
|---|
| 2026.01.27 | ₩59,398 | ₩59,692 | ₩59,345 | ₩59,425 | +0.04% | 11.8만 |
|---|
| 2026.01.26 | ₩58,824 | ₩58,870 | ₩58,677 | ₩58,771 | -0.09% | 7.4만 |
|---|
| 2026.01.23 | ₩57,970 | ₩58,511 | ₩57,836 | ₩58,511 | +0.93% | 16만 |
|---|
| 2026.01.22 | ₩58,010 | ₩58,157 | ₩57,903 | ₩57,983 | -0.05% | 5만 |
|---|
| 2026.01.21 | ₩57,596 | ₩58,090 | ₩57,303 | ₩57,810 | +0.37% | 7.9만 |
|---|
| 2026.01.20 | ₩57,516 | ₩57,903 | ₩57,476 | ₩57,529 | +0.02% | 3.9만 |
|---|
| 2026.01.16 | ₩57,903 | ₩58,050 | ₩57,676 | ₩57,997 | +0.16% | 5만 |
|---|
| 2026.01.15 | ₩57,876 | ₩57,943 | ₩57,743 | ₩57,863 | -0.02% | 17.3만 |
|---|
| 2026.01.14 | ₩57,730 | ₩57,823 | ₩57,596 | ₩57,743 | +0.02% | 4.2만 |
|---|
| 2026.01.13 | ₩58,077 | ₩58,077 | ₩57,583 | ₩57,636 | -0.76% | 8.5만 |
|---|
| 2026.01.12 | ₩58,023 | ₩58,170 | ₩57,997 | ₩58,050 | +0.05% | 10.1만 |
|---|
| 2026.01.09 | ₩57,770 | ₩57,983 | ₩57,663 | ₩57,957 | +0.32% | 3.6만 |
|---|
| 2026.01.08 | ₩57,569 | ₩57,836 | ₩57,529 | ₩57,836 | +0.46% | 6.1만 |
|---|
| 2026.01.07 | ₩57,863 | ₩57,889 | ₩57,610 | ₩57,610 | -0.44% | 6.1만 |
|---|
| 2026.01.06 | ₩57,876 | ₩58,007 | ₩57,755 | ₩57,862 | -0.03% | 7만 |
|---|
| 2026.01.05 | ₩57,169 | ₩57,783 | ₩56,996 | ₩57,768 | +1.05% | 5.8만 |
|---|
| 2026.01.02 | ₩57,209 | ₩57,329 | ₩57,022 | ₩57,209 | 0.00% | 4.4만 |
|---|
| 2025.12.31 | ₩56,915 | ₩56,955 | ₩56,662 | ₩56,849 | -0.12% | 3.5만 |
|---|
| 2025.12.30 | ₩57,169 | ₩57,236 | ₩57,002 | ₩57,062 | -0.19% | 6.1만 |
|---|
| 2025.12.29 | ₩57,022 | ₩57,102 | ₩56,862 | ₩56,969 | -0.09% | 5.6만 |
|---|
| 2025.12.26 | ₩57,076 | ₩57,193 | ₩56,962 | ₩57,136 | +0.11% | 12.5만 |
|---|
| 2025.12.24 | ₩57,102 | ₩57,189 | ₩56,996 | ₩57,049 | -0.09% | 4.9만 |
|---|
| 2025.12.23 | ₩57,036 | ₩57,154 | ₩56,935 | ₩57,102 | +0.12% | 13.7만 |
|---|
| 2025.12.22 | ₩56,702 | ₩56,849 | ₩56,595 | ₩56,782 | +0.14% | 7.1만 |
|---|
| 2025.12.19 | ₩56,555 | ₩56,835 | ₩56,515 | ₩56,608 | +0.09% | 21.1만 |
|---|
| 2025.12.18 | ₩56,488 | ₩56,595 | ₩56,275 | ₩56,355 | -0.24% | 10만 |
|---|
| 2025.12.17 | ₩56,341 | ₩56,568 | ₩55,901 | ₩55,901 | -0.78% | 6.7만 |
|---|
| 2025.12.16 | ₩57,623 | ₩57,623 | ₩57,210 | ₩57,356 | -0.46% | 14.2만 |
|---|
| 2025.12.15 | ₩57,596 | ₩57,676 | ₩57,396 | ₩57,489 | -0.19% | 4.4만 |
|---|
| 2025.12.12 | ₩57,222 | ₩57,289 | ₩56,735 | ₩56,902 | -0.56% | 9.8만 |
|---|
| 2025.12.11 | ₩57,289 | ₩57,371 | ₩57,129 | ₩57,196 | -0.16% | 5.2만 |
|---|
| 2025.12.10 | ₩56,542 | ₩57,142 | ₩55,981 | ₩56,929 | +0.68% | 4.4만 |
|---|
| 2025.12.09 | ₩56,515 | ₩56,648 | ₩56,328 | ₩56,341 | -0.31% | 16.9만 |
|---|
| 2025.12.08 | ₩56,675 | ₩56,675 | ₩55,868 | ₩56,622 | -0.09% | 3.9만 |
|---|
| 2025.12.05 | ₩56,809 | ₩56,875 | ₩56,542 | ₩56,571 | -0.42% | 6.7만 |
|---|
| 2025.12.04 | ₩56,902 | ₩56,902 | ₩56,648 | ₩56,702 | -0.35% | 2.6만 |
|---|
| 2025.12.03 | ₩56,555 | ₩56,755 | ₩56,515 | ₩56,662 | +0.19% | 4.8만 |
|---|
| 2025.12.02 | ₩56,435 | ₩56,468 | ₩56,273 | ₩56,468 | +0.06% | 6만 |
|---|
| 2025.12.01 | ₩56,408 | ₩56,542 | ₩56,208 | ₩56,221 | -0.33% | 9.8만 |
|---|
| 2025.11.28 | ₩56,288 | ₩56,595 | ₩56,288 | ₩56,515 | +0.40% | 2.2만 |
|---|
| 2025.11.26 | ₩56,059 | ₩56,502 | ₩56,059 | ₩56,395 | +0.60% | 6.9만 |
|---|
| 2025.11.25 | ₩55,314 | ₩55,874 | ₩55,314 | ₩55,808 | +0.89% | 8.4만 |
|---|
| 2025.11.24 | ₩55,087 | ₩55,300 | ₩55,060 | ₩55,167 | +0.15% | 10.7만 |
|---|
| 2025.11.21 | ₩54,980 | ₩55,434 | ₩54,847 | ₩55,207 | +0.41% | 11.4만 |
|---|
| 2025.11.20 | ₩55,300 | ₩55,447 | ₩54,379 | ₩54,379 | -1.67% | 8.1만 |
|---|
| 2025.11.19 | ₩55,194 | ₩55,327 | ₩54,867 | ₩55,100 | -0.17% | 5.3만 |
|---|
| 2025.11.18 | ₩55,287 | ₩55,481 | ₩55,129 | ₩55,354 | +0.12% | 5.2만 |
|---|
| 2025.11.17 | ₩56,141 | ₩56,295 | ₩55,627 | ₩55,741 | -0.71% | 6.2만 |
|---|
| 2025.11.14 | ₩56,221 | ₩56,502 | ₩56,221 | ₩56,368 | +0.26% | 5.5만 |
|---|
| 2025.11.13 | ₩56,875 | ₩56,923 | ₩56,468 | ₩56,515 | -0.63% | 4.3만 |
|---|
| 2025.11.12 | ₩56,889 | ₩57,036 | ₩56,795 | ₩56,942 | +0.09% | 4.4만 |
|---|
| 2025.11.11 | ₩56,622 | ₩56,878 | ₩56,622 | ₩56,742 | +0.21% | 8.1만 |
|---|
| 2025.11.10 | ₩56,195 | ₩56,428 | ₩56,075 | ₩56,328 | +0.24% | 10.9만 |
|---|
| 2025.11.07 | ₩55,554 | ₩55,994 | ₩55,194 | ₩55,994 | +0.79% | 28.2만 |
|---|
| 2025.11.06 | ₩55,888 | ₩55,928 | ₩55,674 | ₩55,808 | -0.14% | 5.3만 |
|---|
| 2025.11.05 | ₩55,901 | ₩56,168 | ₩55,876 | ₩56,141 | +0.43% | 4.2만 |
|---|
| 2025.11.04 | ₩55,714 | ₩55,954 | ₩55,661 | ₩55,683 | -0.06% | 9.8만 |
|---|
| 2025.11.03 | ₩56,288 | ₩56,288 | ₩56,048 | ₩56,061 | -0.40% | 5.9만 |
|---|
| 2025.10.31 | ₩56,275 | ₩56,277 | ₩56,061 | ₩56,168 | -0.19% | 3.2만 |
|---|
| 2025.10.30 | ₩56,034 | ₩56,482 | ₩56,034 | ₩56,288 | +0.45% | 6.7만 |
|---|
| 2025.10.29 | ₩56,915 | ₩56,915 | ₩56,275 | ₩56,349 | -0.99% | 8.8만 |
|---|
| 2025.10.28 | ₩57,129 | ₩57,228 | ₩56,955 | ₩57,049 | -0.14% | 6.3만 |
|---|
| 2025.10.27 | ₩57,209 | ₩57,269 | ₩57,116 | ₩57,261 | +0.09% | 6.7만 |
|---|
| 2025.10.24 | ₩57,022 | ₩57,088 | ₩56,915 | ₩56,929 | -0.16% | 3.5만 |
|---|
| 2025.10.23 | ₩56,822 | ₩56,969 | ₩56,794 | ₩56,889 | +0.12% | 4.7만 |
|---|
| 2025.10.22 | ₩56,662 | ₩56,809 | ₩56,422 | ₩56,648 | -0.02% | 7.6만 |
|---|
| 2025.10.21 | ₩56,568 | ₩56,715 | ₩56,475 | ₩56,475 | -0.17% | 3.8만 |
|---|
| 2025.10.20 | ₩56,662 | ₩56,875 | ₩56,662 | ₩56,875 | +0.38% | 13.1만 |
|---|
| 2025.10.17 | ₩56,355 | ₩56,568 | ₩56,288 | ₩56,488 | +0.24% | 5.8만 |
|---|
| 2025.10.16 | ₩56,755 | ₩56,755 | ₩56,422 | ₩56,622 | -0.24% | 14.7만 |
|---|
| 2025.10.15 | ₩56,568 | ₩56,681 | ₩56,168 | ₩56,542 | -0.05% | 7.4만 |
|---|
| 2025.10.14 | ₩55,954 | ₩56,662 | ₩55,954 | ₩56,568 | +1.10% | 2.8만 |
|---|
| 2025.10.13 | ₩56,048 | ₩56,341 | ₩55,981 | ₩56,255 | +0.37% | 9.2만 |
|---|
| 2025.10.10 | ₩56,542 | ₩56,555 | ₩55,727 | ₩55,834 | -1.25% | 7만 |
|---|