시장 데이터를 불러오는 중
전체 종목
AB US Low Volatility Equity ETF 과거 주가
AB US Low Volatility Equity ETF · LOWV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AB US Low Volatility Equity ETF · LOWV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩112,787 | ₩113,160 | ₩112,787 | ₩113,076 | +0.26% | 7.5천 |
| 2026.10.08 | ₩112,120 | ₩112,200 | ₩112,066 | ₩112,168 | +0.04% | 1.4만 |
| 2026.10.07 | ₩112,293 | ₩112,344 | ₩112,221 | ₩112,268 | -0.02% | 4.2천 |
| 2026.10.06 | ₩112,458 | ₩112,458 | ₩112,306 | ₩112,320 | -0.12% | 2.8천 |
| 2026.10.05 | ₩111,226 | ₩111,626 | ₩111,226 | ₩111,506 | +0.25% | 7.8천 |
| 2026.10.02 | ₩110,558 | ₩110,695 | ₩110,558 | ₩110,695 | +0.12% | 3.6천 |
| 2026.10.01 | ₩109,464 | ₩109,931 | ₩109,464 | ₩109,863 | +0.36% | 800 |
| 2026.09.30 | ₩110,719 | ₩110,719 | ₩109,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,935 |
| -0.71% |
| 1.2천 |
| 2026.09.29 | ₩110,091 | ₩110,105 | ₩109,883 | ₩110,051 | -0.04% | 3.6천 |
|---|
| 2026.09.28 | ₩110,465 | ₩110,478 | ₩110,252 | ₩110,252 | -0.19% | 5.7천 |
|---|
| 2026.09.25 | ₩110,372 | ₩110,638 | ₩110,065 | ₩110,618 | +0.22% | 6.7천 |
|---|
| 2026.09.24 | ₩110,098 | ₩110,131 | ₩109,998 | ₩110,025 | -0.07% | 5.4천 |
|---|
| 2026.09.23 | ₩110,318 | ₩110,318 | ₩110,051 | ₩110,158 | -0.15% | 1.3만 |
|---|
| 2026.09.22 | ₩111,412 | ₩111,412 | ₩110,945 | ₩111,047 | -0.33% | 4.7천 |
|---|
| 2026.09.21 | ₩110,638 | ₩111,426 | ₩110,638 | ₩111,367 | +0.66% | 1만 |
|---|
| 2026.09.18 | ₩109,878 | ₩110,265 | ₩109,878 | ₩110,198 | +0.29% | 5.2천 |
|---|
| 2026.09.17 | ₩110,372 | ₩110,485 | ₩110,318 | ₩110,485 | +0.10% | 4.2천 |
|---|
| 2026.09.16 | ₩110,118 | ₩110,158 | ₩109,438 | ₩109,438 | -0.62% | 3.2천 |
|---|
| 2026.09.15 | ₩110,018 | ₩110,018 | ₩109,978 | ₩109,998 | -0.02% | 6.5천 |
|---|
| 2026.09.14 | ₩110,679 | ₩110,879 | ₩110,465 | ₩110,636 | -0.04% | 3.6천 |
|---|
| 2026.09.11 | ₩110,732 | ₩110,785 | ₩110,652 | ₩110,652 | -0.07% | 7.1천 |
|---|
| 2026.09.10 | ₩109,785 | ₩110,091 | ₩109,785 | ₩109,930 | +0.13% | 2.7만 |
|---|
| 2026.09.09 | ₩110,292 | ₩110,292 | ₩110,131 | ₩110,131 | -0.15% | 7.6천 |
|---|
| 2026.09.08 | ₩111,399 | ₩111,399 | ₩110,985 | ₩110,985 | -0.37% | 9.7천 |
|---|
| 2026.09.04 | ₩111,766 | ₩111,799 | ₩111,733 | ₩111,787 | +0.02% | 4.1천 |
|---|
| 2026.09.03 | ₩111,999 | ₩112,520 | ₩111,999 | ₩112,442 | +0.40% | 1.5천 |
|---|
| 2026.09.02 | ₩111,653 | ₩111,653 | ₩111,595 | ₩111,595 | -0.05% | 2.5천 |
|---|
| 2026.09.01 | ₩111,419 | ₩111,506 | ₩111,266 | ₩111,306 | -0.10% | 1.1만 |
|---|
| 2026.08.31 | ₩112,066 | ₩112,066 | ₩111,546 | ₩111,599 | -0.42% | 4.8만 |
|---|
| 2026.08.28 | ₩112,480 | ₩112,587 | ₩112,186 | ₩112,232 | -0.22% | 6.9만 |
|---|
| 2026.08.27 | ₩112,346 | ₩112,346 | ₩112,186 | ₩112,336 | -0.01% | 2천 |
|---|
| 2026.08.26 | ₩111,946 | ₩111,973 | ₩111,719 | ₩111,959 | +0.01% | 9.9천 |
|---|
| 2026.08.25 | ₩112,200 | ₩112,205 | ₩112,093 | ₩112,205 | +0.00% | 4.5천 |
|---|
| 2026.08.24 | ₩111,746 | ₩111,893 | ₩111,746 | ₩111,847 | +0.09% | 2.6천 |
|---|
| 2026.08.21 | ₩111,633 | ₩111,733 | ₩111,572 | ₩111,594 | -0.03% | 3.3천 |
|---|
| 2026.08.20 | ₩111,853 | ₩111,853 | ₩111,270 | ₩111,270 | -0.52% | 7.8천 |
|---|
| 2026.08.19 | ₩112,240 | ₩112,446 | ₩111,938 | ₩111,938 | -0.27% | 5.8천 |
|---|
| 2026.08.18 | ₩110,879 | ₩111,733 | ₩110,879 | ₩111,593 | +0.64% | 4천 |
|---|
| 2026.08.17 | ₩112,120 | ₩112,120 | ₩111,605 | ₩111,619 | -0.45% | 2.6천 |
|---|
| 2026.08.14 | ₩112,560 | ₩112,560 | ₩112,373 | ₩112,402 | -0.14% | 5.7천 |
|---|
| 2026.08.13 | ₩113,160 | ₩113,214 | ₩112,587 | ₩112,872 | -0.25% | 6.3천 |
|---|
| 2026.08.12 | ₩112,600 | ₩112,800 | ₩112,600 | ₩112,667 | +0.06% | 3.2만 |
|---|
| 2026.08.11 | ₩112,480 | ₩112,613 | ₩112,480 | ₩112,533 | +0.05% | 6.8천 |
|---|
| 2026.08.10 | ₩113,054 | ₩113,080 | ₩112,805 | ₩112,805 | -0.22% | 2.4만 |
|---|
| 2026.08.07 | ₩113,034 | ₩113,034 | ₩112,880 | ₩113,015 | -0.02% | 2.2천 |
|---|
| 2026.08.06 | ₩112,547 | ₩112,576 | ₩112,293 | ₩112,520 | -0.02% | 3.2천 |
|---|
| 2026.08.05 | ₩113,107 | ₩113,107 | ₩112,200 | ₩112,240 | -0.77% | 3.2천 |
|---|
| 2026.08.04 | ₩111,492 | ₩112,373 | ₩111,492 | ₩112,290 | +0.72% | 4.2천 |
|---|
| 2026.08.03 | ₩110,532 | ₩110,945 | ₩110,532 | ₩110,849 | +0.29% | 3.1천 |
|---|
| 2026.07.31 | ₩109,291 | ₩110,192 | ₩109,291 | ₩110,192 | +0.82% | 5.5천 |
|---|
| 2026.07.30 | ₩108,915 | ₩109,264 | ₩108,424 | ₩109,171 | +0.24% | 3.4천 |
|---|
| 2026.07.29 | ₩109,918 | ₩109,931 | ₩108,357 | ₩108,424 | -1.36% | 4.5천 |
|---|
| 2026.07.28 | ₩109,651 | ₩109,651 | ₩109,495 | ₩109,495 | -0.14% | 5천 |
|---|
| 2026.07.27 | ₩108,424 | ₩108,424 | ₩108,183 | ₩108,357 | -0.06% | 4.7천 |
|---|
| 2026.07.24 | ₩107,837 | ₩107,918 | ₩107,823 | ₩107,918 | +0.08% | 2천 |
|---|
| 2026.07.23 | ₩107,089 | ₩107,276 | ₩107,089 | ₩107,276 | +0.17% | 1.6천 |
|---|
| 2026.07.22 | ₩108,250 | ₩108,342 | ₩108,250 | ₩108,342 | +0.09% | 1천 |
|---|
| 2026.07.21 | ₩108,237 | ₩108,344 | ₩108,223 | ₩108,223 | -0.01% | 2천 |
|---|
| 2026.07.20 | ₩108,344 | ₩108,344 | ₩108,039 | ₩108,039 | -0.28% | 900 |
|---|
| 2026.07.17 | ₩108,630 | ₩108,630 | ₩108,157 | ₩108,217 | -0.38% | 3.9천 |
|---|
| 2026.07.16 | ₩109,077 | ₩109,077 | ₩108,704 | ₩108,819 | -0.24% | 6.7천 |
|---|
| 2026.07.15 | ₩108,610 | ₩108,656 | ₩108,610 | ₩108,656 | +0.04% | 2.3천 |
|---|
| 2026.07.14 | ₩108,077 | ₩108,077 | ₩108,018 | ₩108,018 | -0.05% | 2.4천 |
|---|
| 2026.07.13 | ₩108,317 | ₩108,317 | ₩108,054 | ₩108,083 | -0.22% | 4.6천 |
|---|
| 2026.07.10 | ₩108,023 | ₩108,317 | ₩108,023 | ₩108,286 | +0.24% | 2.4천 |
|---|
| 2026.07.09 | ₩107,556 | ₩107,837 | ₩107,556 | ₩107,837 | +0.26% | 5.8천 |
|---|
| 2026.07.08 | ₩107,370 | ₩107,676 | ₩107,370 | ₩107,676 | +0.29% | 3천 |
|---|
| 2026.07.07 | ₩108,410 | ₩108,410 | ₩107,837 | ₩107,911 | -0.46% | 4.5천 |
|---|
| 2026.07.06 | ₩107,303 | ₩107,837 | ₩107,303 | ₩107,663 | +0.34% | 2.8천 |
|---|
| 2026.07.02 | ₩107,303 | ₩107,503 | ₩106,762 | ₩107,329 | +0.02% | 4.9만 |
|---|
| 2026.07.01 | ₩106,729 | ₩106,729 | ₩106,410 | ₩106,410 | -0.30% | 2.2천 |
|---|
| 2026.06.30 | ₩106,029 | ₩106,275 | ₩106,029 | ₩106,222 | +0.18% | 3.4만 |
|---|
| 2026.06.29 | ₩105,115 | ₩105,523 | ₩105,115 | ₩105,523 | +0.39% | 5.8천 |
|---|
| 2026.06.26 | ₩104,087 | ₩104,634 | ₩104,087 | ₩104,545 | +0.44% | 5.7천 |
|---|
| 2026.06.25 | ₩103,928 | ₩104,154 | ₩103,780 | ₩103,782 | -0.14% | 3.4천 |
|---|
| 2026.06.24 | ₩104,774 | ₩104,861 | ₩104,407 | ₩104,435 | -0.32% | 7.1천 |
|---|
| 2026.06.23 | ₩104,407 | ₩104,741 | ₩104,407 | ₩104,514 | +0.10% | 1.2만 |
|---|
| 2026.06.22 | ₩105,048 | ₩105,048 | ₩104,954 | ₩104,954 | -0.09% | 6.9천 |
|---|
| 2026.06.18 | ₩105,608 | ₩106,067 | ₩105,608 | ₩106,067 | +0.43% | 1.1천 |
|---|
| 2026.06.17 | ₩106,569 | ₩106,569 | ₩105,195 | ₩105,848 | -0.68% | 6.9천 |
|---|
| 2026.06.16 | ₩106,943 | ₩107,009 | ₩106,666 | ₩106,666 | -0.26% | 2.7천 |
|---|
| 2026.06.15 | ₩106,969 | ₩107,276 | ₩106,916 | ₩107,023 | +0.05% | 5.1천 |
|---|
| 2026.06.12 | ₩106,089 | ₩106,182 | ₩106,075 | ₩106,182 | +0.09% | 2.4천 |
|---|
| 2026.06.11 | ₩104,781 | ₩106,155 | ₩104,781 | ₩106,046 | +1.21% | 3.4천 |
|---|
| 2026.06.10 | ₩106,075 | ₩106,142 | ₩105,115 | ₩105,128 | -0.89% | 1.4만 |
|---|
| 2026.06.09 | ₩106,609 | ₩106,609 | ₩105,168 | ₩106,235 | -0.35% | 3.2천 |
|---|
| 2026.06.08 | ₩106,395 | ₩106,395 | ₩106,187 | ₩106,187 | -0.20% | 4.2천 |
|---|
| 2026.06.05 | ₩107,450 | ₩107,450 | ₩106,355 | ₩106,517 | -0.87% | 3.7천 |
|---|
| 2026.06.04 | ₩107,450 | ₩107,923 | ₩107,450 | ₩107,923 | +0.44% | 4.2만 |
|---|
| 2026.06.03 | ₩107,877 | ₩107,877 | ₩107,196 | ₩107,197 | -0.63% | 3.1천 |
|---|
| 2026.06.02 | ₩108,077 | ₩108,223 | ₩108,050 | ₩108,095 | +0.02% | 8.7천 |
|---|
| 2026.06.01 | ₩108,077 | ₩108,437 | ₩108,050 | ₩108,193 | +0.11% | 1.7만 |
|---|
| 2026.05.29 | ₩107,796 | ₩108,410 | ₩107,796 | ₩108,221 | +0.39% | 7.9천 |
|---|
| 2026.05.28 | ₩108,137 | ₩108,250 | ₩108,137 | ₩108,205 | +0.06% | 4.9천 |
|---|
| 2026.05.27 | ₩107,690 | ₩107,823 | ₩107,690 | ₩107,716 | +0.02% | 1.3만 |
|---|
| 2026.05.26 | ₩107,743 | ₩108,223 | ₩107,663 | ₩107,811 | +0.06% | 1.2만 |
|---|
| 2026.05.22 | ₩108,090 | ₩108,230 | ₩108,038 | ₩108,038 | -0.05% | 4.2천 |
|---|
| 2026.05.21 | ₩107,089 | ₩107,663 | ₩107,089 | ₩107,610 | +0.49% | 2.4만 |
|---|
| 2026.05.20 | ₩106,996 | ₩107,636 | ₩106,996 | ₩107,636 | +0.60% | 8.6천 |
|---|
| 2026.05.19 | ₩107,423 | ₩107,530 | ₩107,143 | ₩107,156 | -0.25% | 2.5천 |
|---|
| 2026.05.18 | ₩107,143 | ₩107,851 | ₩107,143 | ₩107,851 | +0.66% | 2.2천 |
|---|
| 2026.05.15 | ₩106,943 | ₩107,530 | ₩106,943 | ₩107,235 | +0.27% | 4.1천 |
|---|
| 2026.05.14 | ₩107,183 | ₩107,997 | ₩107,183 | ₩107,969 | +0.73% | 4.9천 |
|---|
| 2026.05.13 | ₩106,329 | ₩106,929 | ₩106,329 | ₩106,889 | +0.53% | 3.3천 |
|---|
| 2026.05.12 | ₩106,529 | ₩106,637 | ₩106,142 | ₩106,637 | +0.10% | 7.4천 |
|---|
| 2026.05.11 | ₩106,315 | ₩106,702 | ₩106,309 | ₩106,702 | +0.36% | 1.6만 |
|---|
| 2026.05.08 | ₩106,737 | ₩106,876 | ₩106,502 | ₩106,876 | +0.13% | 1.3만 |
|---|
| 2026.05.07 | ₩107,096 | ₩107,096 | ₩106,449 | ₩106,556 | -0.50% | 3.1천 |
|---|
| 2026.05.06 | ₩107,196 | ₩107,239 | ₩106,943 | ₩107,239 | +0.04% | 1.5만 |
|---|
| 2026.05.05 | ₩106,649 | ₩106,862 | ₩106,649 | ₩106,689 | +0.04% | 1.7천 |
|---|
| 2026.05.04 | ₩106,923 | ₩106,923 | ₩106,222 | ₩106,297 | -0.59% | 6천 |
|---|
| 2026.05.01 | ₩107,183 | ₩107,183 | ₩106,776 | ₩106,782 | -0.37% | 2만 |
|---|
| 2026.04.30 | ₩105,702 | ₩106,502 | ₩105,702 | ₩106,448 | +0.71% | 7.8천 |
|---|
| 2026.04.29 | ₩105,315 | ₩105,368 | ₩105,141 | ₩105,368 | +0.05% | 9.1천 |
|---|
| 2026.04.28 | ₩105,315 | ₩105,702 | ₩105,301 | ₩105,702 | +0.37% | 2만 |
|---|
| 2026.04.27 | ₩105,742 | ₩105,742 | ₩105,488 | ₩105,555 | -0.18% | 3.6천 |
|---|
| 2026.04.24 | ₩105,475 | ₩105,714 | ₩105,475 | ₩105,714 | +0.23% | 1.1만 |
|---|
| 2026.04.23 | ₩104,874 | ₩105,461 | ₩104,874 | ₩105,324 | +0.43% | 2.5만 |
|---|
| 2026.04.22 | ₩105,461 | ₩105,475 | ₩105,328 | ₩105,328 | -0.13% | 4.8천 |
|---|
| 2026.04.21 | ₩106,049 | ₩106,049 | ₩104,848 | ₩104,848 | -1.13% | 1.4만 |
|---|
| 2026.04.20 | ₩106,155 | ₩106,155 | ₩105,530 | ₩105,530 | -0.59% | 1.2만 |
|---|
| 2026.04.17 | ₩105,888 | ₩106,009 | ₩105,755 | ₩105,874 | -0.01% | 1.4만 |
|---|
| 2026.04.16 | ₩104,861 | ₩104,928 | ₩104,754 | ₩104,754 | -0.10% | 1.9만 |
|---|
| 2026.04.15 | ₩104,154 | ₩104,768 | ₩104,154 | ₩104,765 | +0.59% | 7.3천 |
|---|
| 2026.04.14 | ₩103,727 | ₩103,860 | ₩103,634 | ₩103,860 | +0.13% | 3.3천 |
|---|
| 2026.04.13 | ₩102,193 | ₩102,952 | ₩102,026 | ₩102,952 | +0.74% | 3.8천 |
|---|
| 2026.04.10 | ₩102,299 | ₩102,299 | ₩101,935 | ₩101,935 | -0.36% | 5.8천 |
|---|
| 2026.04.09 | ₩102,419 | ₩102,566 | ₩101,711 | ₩102,429 | +0.01% | 3.1천 |
|---|
| 2026.04.08 | ₩101,939 | ₩102,152 | ₩101,846 | ₩102,152 | +0.21% | 3.2천 |
|---|
| 2026.04.07 | ₩99,511 | ₩100,058 | ₩99,205 | ₩100,058 | +0.55% | 4.5천 |
|---|
| 2026.04.06 | ₩99,631 | ₩99,915 | ₩99,631 | ₩99,915 | +0.29% | 3.6천 |
|---|
| 2026.04.02 | ₩99,270 | ₩99,444 | ₩99,257 | ₩99,444 | +0.17% | 4.1만 |
|---|
| 2026.04.01 | ₩98,997 | ₩99,537 | ₩98,997 | ₩99,150 | +0.15% | 4.6천 |
|---|
| 2026.03.31 | ₩97,643 | ₩98,577 | ₩97,082 | ₩98,577 | +0.96% | 3.2천 |
|---|
| 2026.03.30 | ₩96,535 | ₩96,922 | ₩96,055 | ₩96,396 | -0.14% | 1.3만 |
|---|
| 2026.03.27 | ₩97,122 | ₩97,296 | ₩96,162 | ₩96,163 | -0.99% | 6.8천 |
|---|
| 2026.03.26 | ₩99,137 | ₩99,137 | ₩97,776 | ₩97,829 | -1.32% | 8.5천 |
|---|
| 2026.03.25 | ₩100,004 | ₩100,004 | ₩98,977 | ₩99,084 | -0.92% | 1.2만 |
|---|
| 2026.03.24 | ₩98,697 | ₩98,977 | ₩98,582 | ₩98,582 | -0.12% | 5.4천 |
|---|
| 2026.03.23 | ₩99,631 | ₩99,991 | ₩99,252 | ₩99,252 | -0.38% | 6.2천 |
|---|
| 2026.03.20 | ₩99,391 | ₩99,457 | ₩98,403 | ₩98,403 | -0.99% | 8.1천 |
|---|
| 2026.03.19 | ₩99,697 | ₩100,204 | ₩99,524 | ₩99,884 | +0.19% | 2.1만 |
|---|
| 2026.03.18 | ₩101,112 | ₩101,178 | ₩100,341 | ₩100,341 | -0.76% | 3.7천 |
|---|
| 2026.03.17 | ₩102,326 | ₩102,326 | ₩102,006 | ₩102,032 | -0.29% | 9.6천 |
|---|
| 2026.03.16 | ₩101,926 | ₩102,059 | ₩101,866 | ₩101,866 | -0.06% | 4.3천 |
|---|
| 2026.03.13 | ₩101,432 | ₩101,432 | ₩100,992 | ₩100,992 | -0.43% | 3.5천 |
|---|
| 2026.03.12 | ₩101,872 | ₩101,952 | ₩101,577 | ₩101,577 | -0.29% | 1.4천 |
|---|
| 2026.03.11 | ₩102,980 | ₩102,980 | ₩102,486 | ₩102,713 | -0.26% | 4.5천 |
|---|
| 2026.03.10 | ₩103,086 | ₩103,620 | ₩103,073 | ₩103,073 | -0.01% | 2.4만 |
|---|
| 2026.03.09 | ₩101,739 | ₩103,433 | ₩101,679 | ₩103,433 | +1.67% | 5.6천 |
|---|
| 2026.03.06 | ₩102,660 | ₩103,180 | ₩102,660 | ₩102,860 | +0.19% | 2.6천 |
|---|
| 2026.03.05 | ₩103,660 | ₩103,660 | ₩102,886 | ₩103,513 | -0.14% | 3.8천 |
|---|
| 2026.03.04 | ₩103,954 | ₩104,367 | ₩103,593 | ₩104,179 | +0.22% | 5.4천 |
|---|
| 2026.03.03 | ₩102,900 | ₩103,900 | ₩102,286 | ₩103,740 | +0.82% | 8.1천 |
|---|
| 2026.03.02 | ₩104,207 | ₩104,848 | ₩104,207 | ₩104,532 | +0.31% | 6.3천 |
|---|
| 2026.02.27 | ₩104,063 | ₩104,353 | ₩104,063 | ₩104,353 | +0.28% | 9.2천 |
|---|
| 2026.02.26 | ₩104,661 | ₩104,661 | ₩103,727 | ₩104,154 | -0.48% | 5.9천 |
|---|
| 2026.02.25 | ₩104,127 | ₩104,327 | ₩103,954 | ₩104,327 | +0.19% | 4천 |
|---|
| 2026.02.24 | ₩103,480 | ₩103,540 | ₩103,447 | ₩103,447 | -0.03% | 6.4천 |
|---|
| 2026.02.23 | ₩103,433 | ₩103,433 | ₩102,886 | ₩103,073 | -0.35% | 1.6만 |
|---|
| 2026.02.20 | ₩103,367 | ₩103,860 | ₩103,367 | ₩103,860 | +0.48% | 5.8천 |
|---|
| 2026.02.19 | ₩102,913 | ₩103,006 | ₩102,753 | ₩103,006 | +0.09% | 8.9천 |
|---|
| 2026.02.18 | ₩103,060 | ₩103,232 | ₩102,766 | ₩103,033 | -0.03% | 1.2만 |
|---|
| 2026.02.17 | ₩102,473 | ₩102,793 | ₩102,459 | ₩102,459 | -0.01% | 4.1만 |
|---|
| 2026.02.13 | ₩102,233 | ₩102,906 | ₩102,166 | ₩102,406 | +0.17% | 4.7천 |
|---|
| 2026.02.12 | ₩102,753 | ₩102,833 | ₩102,166 | ₩102,166 | -0.57% | 5천 |
|---|
| 2026.02.11 | ₩103,607 | ₩103,634 | ₩103,447 | ₩103,447 | -0.15% | 5.3천 |
|---|
| 2026.02.10 | ₩104,341 | ₩104,441 | ₩103,940 | ₩103,940 | -0.38% | 4.9천 |
|---|
| 2026.02.09 | ₩104,020 | ₩104,674 | ₩104,020 | ₩104,501 | +0.46% | 7.3천 |
|---|
| 2026.02.06 | ₩103,634 | ₩104,394 | ₩103,620 | ₩104,394 | +0.73% | 5.2천 |
|---|
| 2026.02.05 | ₩103,153 | ₩103,767 | ₩103,006 | ₩103,193 | +0.04% | 5.2천 |
|---|
| 2026.02.04 | ₩104,274 | ₩104,274 | ₩103,727 | ₩103,815 | -0.44% | 9.7천 |
|---|
| 2026.02.03 | ₩105,408 | ₩105,408 | ₩103,473 | ₩103,940 | -1.39% | 1.6만 |
|---|
| 2026.02.02 | ₩104,634 | ₩105,848 | ₩104,634 | ₩105,848 | +1.16% | 1.2만 |
|---|
| 2026.01.30 | ₩104,848 | ₩105,088 | ₩104,474 | ₩105,088 | +0.23% | 8.9천 |
|---|
| 2026.01.29 | ₩105,662 | ₩105,662 | ₩104,391 | ₩105,608 | -0.05% | 2.2만 |
|---|
| 2026.01.28 | ₩106,249 | ₩106,249 | ₩105,515 | ₩105,688 | -0.53% | 7.7만 |
|---|
| 2026.01.27 | ₩105,702 | ₩106,369 | ₩105,635 | ₩106,369 | +0.63% | 2.4만 |
|---|
| 2026.01.26 | ₩105,461 | ₩105,595 | ₩105,461 | ₩105,472 | +0.01% | 2.7천 |
|---|
| 2026.01.23 | ₩104,701 | ₩105,008 | ₩104,701 | ₩104,945 | +0.23% | 7.9천 |
|---|
| 2026.01.22 | ₩104,527 | ₩104,821 | ₩104,381 | ₩104,821 | +0.28% | 1.4만 |
|---|
| 2026.01.21 | ₩103,433 | ₩104,234 | ₩103,227 | ₩103,859 | +0.41% | 5.1천 |
|---|
| 2026.01.20 | ₩103,794 | ₩104,154 | ₩103,180 | ₩103,240 | -0.53% | 5.9천 |
|---|
| 2026.01.16 | ₩105,031 | ₩105,328 | ₩105,031 | ₩105,195 | +0.16% | 6.8천 |
|---|
| 2026.01.15 | ₩105,328 | ₩105,368 | ₩104,918 | ₩104,997 | -0.31% | 1.2만 |
|---|
| 2026.01.14 | ₩105,381 | ₩105,381 | ₩104,581 | ₩105,035 | -0.33% | 8.1천 |
|---|
| 2026.01.13 | ₩106,462 | ₩106,462 | ₩105,248 | ₩105,542 | -0.86% | 7.8천 |
|---|
| 2026.01.12 | ₩105,982 | ₩106,582 | ₩105,895 | ₩106,582 | +0.57% | 1.5만 |
|---|
| 2026.01.09 | ₩105,888 | ₩106,209 | ₩105,888 | ₩106,113 | +0.21% | 3천 |
|---|
| 2026.01.08 | ₩106,129 | ₩106,129 | ₩105,528 | ₩105,643 | -0.46% | 3.2천 |
|---|
| 2026.01.07 | ₩105,874 | ₩106,062 | ₩105,488 | ₩105,755 | -0.11% | 3만 |
|---|
| 2026.01.06 | ₩105,181 | ₩105,835 | ₩105,181 | ₩105,835 | +0.62% | 2.3만 |
|---|
| 2026.01.05 | ₩104,714 | ₩104,954 | ₩104,661 | ₩104,941 | +0.22% | 2.7만 |
|---|
| 2026.01.02 | ₩104,006 | ₩104,301 | ₩104,006 | ₩104,274 | +0.26% | 1.2만 |
|---|
| 2025.12.31 | ₩105,595 | ₩105,595 | ₩104,554 | ₩104,554 | -0.99% | 6.5천 |
|---|
| 2025.12.30 | ₩105,301 | ₩105,368 | ₩105,235 | ₩105,261 | -0.04% | 5.5천 |
|---|
| 2025.12.29 | ₩105,808 | ₩105,808 | ₩105,309 | ₩105,368 | -0.42% | 1.3만 |
|---|
| 2025.12.26 | ₩105,608 | ₩105,608 | ₩105,502 | ₩105,595 | -0.01% | 3.2만 |
|---|
| 2025.12.24 | ₩105,328 | ₩105,610 | ₩105,328 | ₩105,563 | +0.22% | 7.1천 |
|---|
| 2025.12.23 | ₩105,127 | ₩105,288 | ₩105,127 | ₩105,275 | +0.14% | 4.7천 |
|---|
| 2025.12.22 | ₩104,421 | ₩104,901 | ₩104,421 | ₩104,901 | +0.46% | 8.5천 |
|---|
| 2025.12.19 | ₩103,647 | ₩104,111 | ₩103,647 | ₩103,967 | +0.31% | 1.4만 |
|---|
| 2025.12.18 | ₩103,593 | ₩103,834 | ₩103,353 | ₩103,516 | -0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩103,407 | ₩103,407 | ₩102,833 | ₩102,833 | -0.55% | 1.1만 |
|---|
| 2025.12.16 | ₩103,353 | ₩104,154 | ₩103,127 | ₩104,154 | +0.77% | 2만 |
|---|
| 2025.12.15 | ₩103,940 | ₩103,940 | ₩103,714 | ₩103,826 | -0.11% | 7.7천 |
|---|
| 2025.12.12 | ₩104,167 | ₩104,341 | ₩104,058 | ₩104,158 | -0.01% | 5.8천 |
|---|
| 2025.12.11 | ₩104,705 | ₩105,141 | ₩104,705 | ₩105,023 | +0.30% | 3.8천 |
|---|
| 2025.12.10 | ₩104,253 | ₩104,821 | ₩104,234 | ₩104,726 | +0.45% | 2.7천 |
|---|
| 2025.12.09 | ₩104,574 | ₩104,574 | ₩104,247 | ₩104,247 | -0.31% | 1.7만 |
|---|
| 2025.12.08 | ₩105,195 | ₩105,195 | ₩104,445 | ₩104,445 | -0.71% | 8.5천 |
|---|
| 2025.12.05 | ₩105,088 | ₩105,221 | ₩104,741 | ₩105,221 | +0.13% | 2.5만 |
|---|
| 2025.12.04 | ₩105,048 | ₩105,048 | ₩104,594 | ₩105,035 | -0.01% | 9.1천 |
|---|
| 2025.12.03 | ₩104,581 | ₩105,048 | ₩104,581 | ₩104,861 | +0.27% | 5.7천 |
|---|
| 2025.12.02 | ₩105,075 | ₩105,075 | ₩104,781 | ₩104,834 | -0.23% | 1.1만 |
|---|
| 2025.12.01 | ₩105,288 | ₩105,622 | ₩104,914 | ₩105,622 | +0.32% | 8.9천 |
|---|
| 2025.11.28 | ₩105,702 | ₩105,722 | ₩105,555 | ₩105,722 | +0.02% | 4.2천 |
|---|
| 2025.11.26 | ₩105,381 | ₩105,942 | ₩105,235 | ₩105,942 | +0.53% | 1.3만 |
|---|
| 2025.11.25 | ₩104,007 | ₩105,662 | ₩103,807 | ₩105,662 | +1.59% | 4.5천 |
|---|
| 2025.11.24 | ₩103,233 | ₩104,040 | ₩103,233 | ₩104,027 | +0.77% | 1만 |
|---|
| 2025.11.21 | ₩102,394 | ₩103,505 | ₩102,099 | ₩102,796 | +0.39% | 2천 |
|---|
| 2025.11.20 | ₩104,447 | ₩104,447 | ₩101,806 | ₩101,899 | -2.44% | 3.5천 |
|---|
| 2025.11.19 | ₩103,207 | ₩103,727 | ₩102,793 | ₩103,167 | -0.04% | 5.4천 |
|---|
| 2025.11.18 | ₩102,886 | ₩103,473 | ₩102,852 | ₩103,046 | +0.16% | 1.2천 |
|---|
| 2025.11.17 | ₩104,661 | ₩104,661 | ₩103,583 | ₩103,583 | -1.03% | 7천 |
|---|
| 2025.11.14 | ₩104,674 | ₩105,141 | ₩104,674 | ₩105,141 | +0.45% | 2.5천 |
|---|
| 2025.11.13 | ₩105,408 | ₩105,408 | ₩104,447 | ₩104,462 | -0.90% | 1.5만 |
|---|
| 2025.11.12 | ₩105,782 | ₩105,782 | ₩105,435 | ₩105,576 | -0.19% | 3.1천 |
|---|
| 2025.11.11 | ₩105,221 | ₩105,755 | ₩105,221 | ₩105,735 | +0.49% | 1.7천 |
|---|
| 2025.11.10 | ₩104,554 | ₩105,261 | ₩104,554 | ₩105,188 | +0.61% | 9.3천 |
|---|
| 2025.11.07 | ₩103,513 | ₩103,927 | ₩102,940 | ₩103,927 | +0.40% | 3.5천 |
|---|
| 2025.11.06 | ₩104,234 | ₩104,234 | ₩103,754 | ₩103,820 | -0.40% | 5.6천 |
|---|
| 2025.11.05 | ₩104,981 | ₩105,088 | ₩104,648 | ₩104,654 | -0.31% | 9.9천 |
|---|
| 2025.11.04 | ₩104,354 | ₩104,748 | ₩104,354 | ₩104,541 | +0.18% | 6.6천 |
|---|
| 2025.11.03 | ₩105,019 | ₩105,088 | ₩104,562 | ₩105,088 | +0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩105,376 | ₩105,376 | ₩104,581 | ₩104,581 | -0.75% | 7.1천 |
|---|
| 2025.10.30 | ₩105,395 | ₩105,848 | ₩105,139 | ₩105,139 | -0.24% | 4천 |
|---|
| 2025.10.29 | ₩106,062 | ₩106,062 | ₩105,595 | ₩105,628 | -0.41% | 1만 |
|---|
| 2025.10.28 | ₩106,382 | ₩106,676 | ₩106,382 | ₩106,461 | +0.07% | 4.4천 |
|---|
| 2025.10.27 | ₩106,102 | ₩106,389 | ₩106,102 | ₩106,389 | +0.27% | 2.2천 |
|---|
| 2025.10.24 | ₩105,582 | ₩105,768 | ₩105,514 | ₩105,514 | -0.06% | 3.7천 |
|---|
| 2025.10.23 | ₩104,768 | ₩105,088 | ₩104,768 | ₩104,850 | +0.08% | 3.3천 |
|---|
| 2025.10.22 | ₩105,021 | ₩105,021 | ₩104,501 | ₩104,776 | -0.23% | 3.1천 |
|---|
| 2025.10.21 | ₩104,914 | ₩105,281 | ₩104,914 | ₩105,256 | +0.33% | 7.1천 |
|---|
| 2025.10.20 | ₩104,861 | ₩105,075 | ₩104,861 | ₩104,994 | +0.13% | 2.3천 |
|---|
| 2025.10.17 | ₩103,500 | ₩104,060 | ₩103,467 | ₩104,019 | +0.50% | 6.2천 |
|---|
| 2025.10.16 | ₩104,568 | ₩104,568 | ₩103,247 | ₩103,452 | -1.07% | 8.7천 |
|---|
| 2025.10.15 | ₩104,774 | ₩105,101 | ₩103,740 | ₩104,074 | -0.67% | 1.2만 |
|---|
| 2025.10.14 | ₩103,888 | ₩104,661 | ₩103,888 | ₩104,235 | +0.33% | 6.8천 |
|---|
| 2025.10.13 | ₩104,301 | ₩104,501 | ₩104,047 | ₩104,361 | +0.06% | 8.3천 |
|---|
| 2025.10.10 | ₩105,353 | ₩105,353 | ₩103,140 | ₩103,140 | -2.10% | 3.4천 |
|---|