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 | ₩113,346 | ₩113,722 | ₩113,346 | ₩113,637 | +0.26% | 7.5천 |
| 2026.10.08 | ₩112,676 | ₩112,756 | ₩112,622 | ₩112,724 | +0.04% | 1.4만 |
| 2026.10.07 | ₩112,850 | ₩112,901 | ₩112,778 | ₩112,825 | -0.02% | 4.2천 |
| 2026.10.06 | ₩113,016 | ₩113,016 | ₩112,864 | ₩112,877 | -0.12% | 2.8천 |
| 2026.10.05 | ₩111,777 | ₩112,180 | ₩111,777 | ₩112,059 | +0.25% | 7.8천 |
| 2026.10.02 | ₩111,107 | ₩111,244 | ₩111,107 | ₩111,244 | +0.12% | 3.6천 |
| 2026.10.01 | ₩110,007 | ₩110,477 | ₩110,007 | ₩110,408 | +0.36% | 800 |
| 2026.09.30 | ₩111,268 | ₩111,268 | ₩110,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,481 |
| -0.71% |
| 1.2천 |
| 2026.09.29 | ₩110,638 | ₩110,651 | ₩110,428 | ₩110,597 | -0.04% | 3.6천 |
|---|
| 2026.09.28 | ₩111,013 | ₩111,027 | ₩110,799 | ₩110,799 | -0.19% | 5.7천 |
|---|
| 2026.09.25 | ₩110,919 | ₩111,187 | ₩110,611 | ₩111,167 | +0.22% | 6.7천 |
|---|
| 2026.09.24 | ₩110,644 | ₩110,678 | ₩110,544 | ₩110,571 | -0.07% | 5.4천 |
|---|
| 2026.09.23 | ₩110,866 | ₩110,866 | ₩110,597 | ₩110,705 | -0.15% | 1.3만 |
|---|
| 2026.09.22 | ₩111,965 | ₩111,965 | ₩111,496 | ₩111,598 | -0.33% | 4.7천 |
|---|
| 2026.09.21 | ₩111,187 | ₩111,979 | ₩111,187 | ₩111,920 | +0.66% | 1만 |
|---|
| 2026.09.18 | ₩110,423 | ₩110,812 | ₩110,423 | ₩110,745 | +0.29% | 5.2천 |
|---|
| 2026.09.17 | ₩110,919 | ₩111,033 | ₩110,866 | ₩111,033 | +0.10% | 4.2천 |
|---|
| 2026.09.16 | ₩110,664 | ₩110,705 | ₩109,981 | ₩109,981 | -0.62% | 3.2천 |
|---|
| 2026.09.15 | ₩110,564 | ₩110,564 | ₩110,524 | ₩110,544 | -0.02% | 6.5천 |
|---|
| 2026.09.14 | ₩111,228 | ₩111,429 | ₩111,013 | ₩111,185 | -0.04% | 3.6천 |
|---|
| 2026.09.11 | ₩111,281 | ₩111,335 | ₩111,201 | ₩111,201 | -0.07% | 7.1천 |
|---|
| 2026.09.10 | ₩110,329 | ₩110,638 | ₩110,329 | ₩110,475 | +0.13% | 2.7만 |
|---|
| 2026.09.09 | ₩110,839 | ₩110,839 | ₩110,678 | ₩110,678 | -0.15% | 7.6천 |
|---|
| 2026.09.08 | ₩111,952 | ₩111,952 | ₩111,536 | ₩111,536 | -0.37% | 9.7천 |
|---|
| 2026.09.04 | ₩112,320 | ₩112,354 | ₩112,287 | ₩112,342 | +0.02% | 4.1천 |
|---|
| 2026.09.03 | ₩112,555 | ₩113,078 | ₩112,555 | ₩113,000 | +0.40% | 1.5천 |
|---|
| 2026.09.02 | ₩112,207 | ₩112,207 | ₩112,149 | ₩112,149 | -0.05% | 2.5천 |
|---|
| 2026.09.01 | ₩111,972 | ₩112,059 | ₩111,818 | ₩111,858 | -0.10% | 1.1만 |
|---|
| 2026.08.31 | ₩112,622 | ₩112,622 | ₩112,099 | ₩112,153 | -0.42% | 4.8만 |
|---|
| 2026.08.28 | ₩113,038 | ₩113,145 | ₩112,743 | ₩112,788 | -0.22% | 6.9만 |
|---|
| 2026.08.27 | ₩112,904 | ₩112,904 | ₩112,743 | ₩112,893 | -0.01% | 2천 |
|---|
| 2026.08.26 | ₩112,502 | ₩112,528 | ₩112,274 | ₩112,515 | +0.01% | 9.9천 |
|---|
| 2026.08.25 | ₩112,756 | ₩112,762 | ₩112,649 | ₩112,762 | +0.00% | 4.5천 |
|---|
| 2026.08.24 | ₩112,300 | ₩112,448 | ₩112,300 | ₩112,402 | +0.09% | 2.6천 |
|---|
| 2026.08.21 | ₩112,186 | ₩112,287 | ₩112,126 | ₩112,148 | -0.03% | 3.3천 |
|---|
| 2026.08.20 | ₩112,408 | ₩112,408 | ₩111,822 | ₩111,822 | -0.52% | 7.8천 |
|---|
| 2026.08.19 | ₩112,797 | ₩113,004 | ₩112,493 | ₩112,493 | -0.27% | 5.8천 |
|---|
| 2026.08.18 | ₩111,429 | ₩112,287 | ₩111,429 | ₩112,146 | +0.64% | 4천 |
|---|
| 2026.08.17 | ₩112,676 | ₩112,676 | ₩112,158 | ₩112,173 | -0.45% | 2.6천 |
|---|
| 2026.08.14 | ₩113,118 | ₩113,118 | ₩112,931 | ₩112,960 | -0.14% | 5.7천 |
|---|
| 2026.08.13 | ₩113,722 | ₩113,775 | ₩113,145 | ₩113,432 | -0.25% | 6.3천 |
|---|
| 2026.08.12 | ₩113,159 | ₩113,360 | ₩113,159 | ₩113,226 | +0.06% | 3.2만 |
|---|
| 2026.08.11 | ₩113,038 | ₩113,172 | ₩113,038 | ₩113,092 | +0.05% | 6.8천 |
|---|
| 2026.08.10 | ₩113,614 | ₩113,641 | ₩113,365 | ₩113,365 | -0.22% | 2.4만 |
|---|
| 2026.08.07 | ₩113,594 | ₩113,594 | ₩113,440 | ₩113,576 | -0.02% | 2.2천 |
|---|
| 2026.08.06 | ₩113,105 | ₩113,134 | ₩112,850 | ₩113,078 | -0.02% | 3.2천 |
|---|
| 2026.08.05 | ₩113,668 | ₩113,668 | ₩112,756 | ₩112,797 | -0.77% | 3.2천 |
|---|
| 2026.08.04 | ₩112,046 | ₩112,931 | ₩112,046 | ₩112,847 | +0.72% | 4.2천 |
|---|
| 2026.08.03 | ₩111,080 | ₩111,496 | ₩111,080 | ₩111,399 | +0.29% | 3.1천 |
|---|
| 2026.07.31 | ₩109,833 | ₩110,738 | ₩109,833 | ₩110,738 | +0.82% | 5.5천 |
|---|
| 2026.07.30 | ₩109,455 | ₩109,806 | ₩108,962 | ₩109,712 | +0.24% | 3.4천 |
|---|
| 2026.07.29 | ₩110,463 | ₩110,477 | ₩108,894 | ₩108,962 | -1.36% | 4.5천 |
|---|
| 2026.07.28 | ₩110,195 | ₩110,195 | ₩110,038 | ₩110,038 | -0.14% | 5천 |
|---|
| 2026.07.27 | ₩108,962 | ₩108,962 | ₩108,720 | ₩108,894 | -0.06% | 4.7천 |
|---|
| 2026.07.24 | ₩108,372 | ₩108,453 | ₩108,358 | ₩108,453 | +0.08% | 2천 |
|---|
| 2026.07.23 | ₩107,621 | ₩107,808 | ₩107,621 | ₩107,808 | +0.17% | 1.6천 |
|---|
| 2026.07.22 | ₩108,787 | ₩108,880 | ₩108,787 | ₩108,880 | +0.09% | 1천 |
|---|
| 2026.07.21 | ₩108,774 | ₩108,881 | ₩108,760 | ₩108,760 | -0.01% | 2천 |
|---|
| 2026.07.20 | ₩108,881 | ₩108,881 | ₩108,575 | ₩108,575 | -0.28% | 900 |
|---|
| 2026.07.17 | ₩109,169 | ₩109,169 | ₩108,693 | ₩108,754 | -0.38% | 3.9천 |
|---|
| 2026.07.16 | ₩109,619 | ₩109,619 | ₩109,243 | ₩109,358 | -0.24% | 6.7천 |
|---|
| 2026.07.15 | ₩109,149 | ₩109,195 | ₩109,149 | ₩109,195 | +0.04% | 2.3천 |
|---|
| 2026.07.14 | ₩108,613 | ₩108,613 | ₩108,554 | ₩108,554 | -0.05% | 2.4천 |
|---|
| 2026.07.13 | ₩108,854 | ₩108,854 | ₩108,590 | ₩108,620 | -0.22% | 4.6천 |
|---|
| 2026.07.10 | ₩108,559 | ₩108,854 | ₩108,559 | ₩108,823 | +0.24% | 2.4천 |
|---|
| 2026.07.09 | ₩108,090 | ₩108,372 | ₩108,090 | ₩108,372 | +0.26% | 5.8천 |
|---|
| 2026.07.08 | ₩107,902 | ₩108,211 | ₩107,902 | ₩108,211 | +0.29% | 3천 |
|---|
| 2026.07.07 | ₩108,948 | ₩108,948 | ₩108,372 | ₩108,447 | -0.46% | 4.5천 |
|---|
| 2026.07.06 | ₩107,835 | ₩108,372 | ₩107,835 | ₩108,197 | +0.34% | 2.8천 |
|---|
| 2026.07.02 | ₩107,835 | ₩108,036 | ₩107,292 | ₩107,862 | +0.02% | 4.9만 |
|---|
| 2026.07.01 | ₩107,259 | ₩107,259 | ₩106,938 | ₩106,938 | -0.30% | 2.2천 |
|---|
| 2026.06.30 | ₩106,555 | ₩106,803 | ₩106,555 | ₩106,749 | +0.18% | 3.4만 |
|---|
| 2026.06.29 | ₩105,636 | ₩106,046 | ₩105,636 | ₩106,046 | +0.39% | 5.8천 |
|---|
| 2026.06.26 | ₩104,604 | ₩105,153 | ₩104,604 | ₩105,064 | +0.44% | 5.7천 |
|---|
| 2026.06.25 | ₩104,444 | ₩104,671 | ₩104,295 | ₩104,297 | -0.14% | 3.4천 |
|---|
| 2026.06.24 | ₩105,294 | ₩105,381 | ₩104,925 | ₩104,954 | -0.32% | 7.1천 |
|---|
| 2026.06.23 | ₩104,925 | ₩105,261 | ₩104,925 | ₩105,033 | +0.10% | 1.2만 |
|---|
| 2026.06.22 | ₩105,569 | ₩105,569 | ₩105,475 | ₩105,475 | -0.09% | 6.9천 |
|---|
| 2026.06.18 | ₩106,132 | ₩106,594 | ₩106,132 | ₩106,594 | +0.43% | 1.1천 |
|---|
| 2026.06.17 | ₩107,098 | ₩107,098 | ₩105,717 | ₩106,374 | -0.68% | 6.9천 |
|---|
| 2026.06.16 | ₩107,473 | ₩107,540 | ₩107,196 | ₩107,196 | -0.26% | 2.7천 |
|---|
| 2026.06.15 | ₩107,500 | ₩107,808 | ₩107,446 | ₩107,554 | +0.05% | 5.1천 |
|---|
| 2026.06.12 | ₩106,615 | ₩106,709 | ₩106,602 | ₩106,709 | +0.09% | 2.4천 |
|---|
| 2026.06.11 | ₩105,301 | ₩106,682 | ₩105,301 | ₩106,572 | +1.21% | 3.4천 |
|---|
| 2026.06.10 | ₩106,602 | ₩106,669 | ₩105,636 | ₩105,650 | -0.89% | 1.4만 |
|---|
| 2026.06.09 | ₩107,138 | ₩107,138 | ₩105,690 | ₩106,762 | -0.35% | 3.2천 |
|---|
| 2026.06.08 | ₩106,923 | ₩106,923 | ₩106,714 | ₩106,714 | -0.20% | 4.2천 |
|---|
| 2026.06.05 | ₩107,983 | ₩107,983 | ₩106,883 | ₩107,045 | -0.87% | 3.7천 |
|---|
| 2026.06.04 | ₩107,983 | ₩108,459 | ₩107,983 | ₩108,459 | +0.44% | 4.2만 |
|---|
| 2026.06.03 | ₩108,412 | ₩108,412 | ₩107,728 | ₩107,729 | -0.63% | 3.1천 |
|---|
| 2026.06.02 | ₩108,613 | ₩108,760 | ₩108,586 | ₩108,632 | +0.02% | 8.7천 |
|---|
| 2026.06.01 | ₩108,613 | ₩108,975 | ₩108,586 | ₩108,730 | +0.11% | 1.7만 |
|---|
| 2026.05.29 | ₩108,331 | ₩108,948 | ₩108,331 | ₩108,758 | +0.39% | 7.9천 |
|---|
| 2026.05.28 | ₩108,673 | ₩108,787 | ₩108,673 | ₩108,742 | +0.06% | 4.9천 |
|---|
| 2026.05.27 | ₩108,224 | ₩108,358 | ₩108,224 | ₩108,251 | +0.02% | 1.3만 |
|---|
| 2026.05.26 | ₩108,278 | ₩108,760 | ₩108,197 | ₩108,346 | +0.06% | 1.2만 |
|---|
| 2026.05.22 | ₩108,626 | ₩108,767 | ₩108,574 | ₩108,574 | -0.05% | 4.2천 |
|---|
| 2026.05.21 | ₩107,621 | ₩108,197 | ₩107,621 | ₩108,144 | +0.49% | 2.4만 |
|---|
| 2026.05.20 | ₩107,527 | ₩108,170 | ₩107,527 | ₩108,170 | +0.60% | 8.6천 |
|---|
| 2026.05.19 | ₩107,956 | ₩108,063 | ₩107,674 | ₩107,688 | -0.25% | 2.5천 |
|---|
| 2026.05.18 | ₩107,674 | ₩108,386 | ₩107,674 | ₩108,386 | +0.66% | 2.2천 |
|---|
| 2026.05.15 | ₩107,473 | ₩108,063 | ₩107,473 | ₩107,767 | +0.27% | 4.1천 |
|---|
| 2026.05.14 | ₩107,714 | ₩108,532 | ₩107,714 | ₩108,504 | +0.73% | 4.9천 |
|---|
| 2026.05.13 | ₩106,856 | ₩107,460 | ₩106,856 | ₩107,419 | +0.53% | 3.3천 |
|---|
| 2026.05.12 | ₩107,057 | ₩107,166 | ₩106,669 | ₩107,166 | +0.10% | 7.4천 |
|---|
| 2026.05.11 | ₩106,843 | ₩107,232 | ₩106,836 | ₩107,232 | +0.36% | 1.6만 |
|---|
| 2026.05.08 | ₩107,267 | ₩107,406 | ₩107,031 | ₩107,406 | +0.13% | 1.3만 |
|---|
| 2026.05.07 | ₩107,627 | ₩107,627 | ₩106,977 | ₩107,084 | -0.50% | 3.1천 |
|---|
| 2026.05.06 | ₩107,728 | ₩107,771 | ₩107,473 | ₩107,771 | +0.04% | 1.5만 |
|---|
| 2026.05.05 | ₩107,178 | ₩107,393 | ₩107,178 | ₩107,218 | +0.04% | 1.7천 |
|---|
| 2026.05.04 | ₩107,453 | ₩107,453 | ₩106,749 | ₩106,824 | -0.59% | 6천 |
|---|
| 2026.05.01 | ₩107,714 | ₩107,714 | ₩107,306 | ₩107,312 | -0.37% | 2만 |
|---|
| 2026.04.30 | ₩106,226 | ₩107,031 | ₩106,226 | ₩106,976 | +0.71% | 7.8천 |
|---|
| 2026.04.29 | ₩105,837 | ₩105,891 | ₩105,663 | ₩105,891 | +0.05% | 9.1천 |
|---|
| 2026.04.28 | ₩105,837 | ₩106,226 | ₩105,824 | ₩106,226 | +0.37% | 2만 |
|---|
| 2026.04.27 | ₩106,266 | ₩106,266 | ₩106,012 | ₩106,079 | -0.18% | 3.6천 |
|---|
| 2026.04.24 | ₩105,998 | ₩106,238 | ₩105,998 | ₩106,238 | +0.23% | 1.1만 |
|---|
| 2026.04.23 | ₩105,395 | ₩105,985 | ₩105,395 | ₩105,847 | +0.43% | 2.5만 |
|---|
| 2026.04.22 | ₩105,985 | ₩105,998 | ₩105,851 | ₩105,851 | -0.13% | 4.8천 |
|---|
| 2026.04.21 | ₩106,575 | ₩106,575 | ₩105,368 | ₩105,368 | -1.13% | 1.4만 |
|---|
| 2026.04.20 | ₩106,682 | ₩106,682 | ₩106,053 | ₩106,053 | -0.59% | 1.2만 |
|---|
| 2026.04.17 | ₩106,414 | ₩106,535 | ₩106,280 | ₩106,399 | -0.01% | 1.4만 |
|---|
| 2026.04.16 | ₩105,381 | ₩105,448 | ₩105,274 | ₩105,274 | -0.10% | 1.9만 |
|---|
| 2026.04.15 | ₩104,671 | ₩105,287 | ₩104,671 | ₩105,285 | +0.59% | 7.3천 |
|---|
| 2026.04.14 | ₩104,242 | ₩104,376 | ₩104,148 | ₩104,376 | +0.13% | 3.3천 |
|---|
| 2026.04.13 | ₩102,700 | ₩103,462 | ₩102,532 | ₩103,462 | +0.74% | 3.8천 |
|---|
| 2026.04.10 | ₩102,807 | ₩102,807 | ₩102,441 | ₩102,441 | -0.36% | 5.8천 |
|---|
| 2026.04.09 | ₩102,927 | ₩103,075 | ₩102,215 | ₩102,937 | +0.01% | 3.1천 |
|---|
| 2026.04.08 | ₩102,445 | ₩102,659 | ₩102,351 | ₩102,659 | +0.21% | 3.2천 |
|---|
| 2026.04.07 | ₩100,004 | ₩100,554 | ₩99,697 | ₩100,554 | +0.55% | 4.5천 |
|---|
| 2026.04.06 | ₩100,125 | ₩100,411 | ₩100,125 | ₩100,411 | +0.29% | 3.6천 |
|---|
| 2026.04.02 | ₩99,763 | ₩99,937 | ₩99,750 | ₩99,937 | +0.17% | 4.1만 |
|---|
| 2026.04.01 | ₩99,488 | ₩100,031 | ₩99,488 | ₩99,642 | +0.15% | 4.6천 |
|---|
| 2026.03.31 | ₩98,127 | ₩99,066 | ₩97,564 | ₩99,066 | +0.96% | 3.2천 |
|---|
| 2026.03.30 | ₩97,014 | ₩97,403 | ₩96,531 | ₩96,875 | -0.14% | 1.3만 |
|---|
| 2026.03.27 | ₩97,604 | ₩97,778 | ₩96,639 | ₩96,640 | -0.99% | 6.8천 |
|---|
| 2026.03.26 | ₩99,629 | ₩99,629 | ₩98,261 | ₩98,315 | -1.32% | 8.5천 |
|---|
| 2026.03.25 | ₩100,500 | ₩100,500 | ₩99,468 | ₩99,575 | -0.92% | 1.2만 |
|---|
| 2026.03.24 | ₩99,186 | ₩99,468 | ₩99,071 | ₩99,071 | -0.12% | 5.4천 |
|---|
| 2026.03.23 | ₩100,125 | ₩100,487 | ₩99,744 | ₩99,744 | -0.38% | 6.2천 |
|---|
| 2026.03.20 | ₩99,884 | ₩99,951 | ₩98,891 | ₩98,891 | -0.99% | 8.1천 |
|---|
| 2026.03.19 | ₩100,192 | ₩100,702 | ₩100,018 | ₩100,380 | +0.19% | 2.1만 |
|---|
| 2026.03.18 | ₩101,613 | ₩101,680 | ₩100,838 | ₩100,838 | -0.76% | 3.7천 |
|---|
| 2026.03.17 | ₩102,834 | ₩102,834 | ₩102,512 | ₩102,539 | -0.29% | 9.6천 |
|---|
| 2026.03.16 | ₩102,431 | ₩102,565 | ₩102,371 | ₩102,371 | -0.06% | 4.3천 |
|---|
| 2026.03.13 | ₩101,935 | ₩101,935 | ₩101,493 | ₩101,493 | -0.43% | 3.5천 |
|---|
| 2026.03.12 | ₩102,378 | ₩102,458 | ₩102,081 | ₩102,081 | -0.29% | 1.4천 |
|---|
| 2026.03.11 | ₩103,491 | ₩103,491 | ₩102,995 | ₩103,222 | -0.26% | 4.5천 |
|---|
| 2026.03.10 | ₩103,598 | ₩104,134 | ₩103,585 | ₩103,585 | -0.01% | 2.4만 |
|---|
| 2026.03.09 | ₩102,244 | ₩103,947 | ₩102,183 | ₩103,947 | +1.67% | 5.6천 |
|---|
| 2026.03.06 | ₩103,169 | ₩103,692 | ₩103,169 | ₩103,370 | +0.19% | 2.6천 |
|---|
| 2026.03.05 | ₩104,175 | ₩104,175 | ₩103,397 | ₩104,027 | -0.14% | 3.8천 |
|---|
| 2026.03.04 | ₩104,470 | ₩104,885 | ₩104,107 | ₩104,696 | +0.22% | 5.4천 |
|---|
| 2026.03.03 | ₩103,410 | ₩104,416 | ₩102,793 | ₩104,255 | +0.82% | 8.1천 |
|---|
| 2026.03.02 | ₩104,724 | ₩105,368 | ₩104,724 | ₩105,050 | +0.31% | 6.3천 |
|---|
| 2026.02.27 | ₩104,579 | ₩104,870 | ₩104,579 | ₩104,870 | +0.28% | 9.2천 |
|---|
| 2026.02.26 | ₩105,180 | ₩105,180 | ₩104,242 | ₩104,671 | -0.48% | 5.9천 |
|---|
| 2026.02.25 | ₩104,644 | ₩104,845 | ₩104,470 | ₩104,845 | +0.19% | 4천 |
|---|
| 2026.02.24 | ₩103,993 | ₩104,054 | ₩103,960 | ₩103,960 | -0.03% | 6.4천 |
|---|
| 2026.02.23 | ₩103,947 | ₩103,947 | ₩103,397 | ₩103,585 | -0.35% | 1.6만 |
|---|
| 2026.02.20 | ₩103,880 | ₩104,376 | ₩103,880 | ₩104,376 | +0.48% | 5.8천 |
|---|
| 2026.02.19 | ₩103,424 | ₩103,517 | ₩103,263 | ₩103,517 | +0.09% | 8.9천 |
|---|
| 2026.02.18 | ₩103,571 | ₩103,744 | ₩103,276 | ₩103,544 | -0.03% | 1.2만 |
|---|
| 2026.02.17 | ₩102,981 | ₩103,303 | ₩102,968 | ₩102,968 | -0.01% | 4.1만 |
|---|
| 2026.02.13 | ₩102,740 | ₩103,417 | ₩102,673 | ₩102,914 | +0.17% | 4.7천 |
|---|
| 2026.02.12 | ₩103,263 | ₩103,343 | ₩102,673 | ₩102,673 | -0.57% | 5천 |
|---|
| 2026.02.11 | ₩104,121 | ₩104,148 | ₩103,960 | ₩103,960 | -0.15% | 5.3천 |
|---|
| 2026.02.10 | ₩104,858 | ₩104,959 | ₩104,456 | ₩104,456 | -0.38% | 4.9천 |
|---|
| 2026.02.09 | ₩104,537 | ₩105,194 | ₩104,537 | ₩105,019 | +0.46% | 7.3천 |
|---|
| 2026.02.06 | ₩104,148 | ₩104,912 | ₩104,134 | ₩104,912 | +0.73% | 5.2천 |
|---|
| 2026.02.05 | ₩103,665 | ₩104,282 | ₩103,517 | ₩103,705 | +0.04% | 5.2천 |
|---|
| 2026.02.04 | ₩104,791 | ₩104,791 | ₩104,242 | ₩104,330 | -0.44% | 9.7천 |
|---|
| 2026.02.03 | ₩105,931 | ₩105,931 | ₩103,987 | ₩104,456 | -1.39% | 1.6만 |
|---|
| 2026.02.02 | ₩105,153 | ₩106,374 | ₩105,153 | ₩106,374 | +1.16% | 1.2만 |
|---|
| 2026.01.30 | ₩105,368 | ₩105,609 | ₩104,992 | ₩105,609 | +0.23% | 8.9천 |
|---|
| 2026.01.29 | ₩106,186 | ₩106,186 | ₩104,909 | ₩106,132 | -0.05% | 2.2만 |
|---|
| 2026.01.28 | ₩106,776 | ₩106,776 | ₩106,038 | ₩106,213 | -0.53% | 7.7만 |
|---|
| 2026.01.27 | ₩106,226 | ₩106,897 | ₩106,159 | ₩106,897 | +0.63% | 2.4만 |
|---|
| 2026.01.26 | ₩105,985 | ₩106,119 | ₩105,985 | ₩105,995 | +0.01% | 2.7천 |
|---|
| 2026.01.23 | ₩105,220 | ₩105,529 | ₩105,220 | ₩105,466 | +0.23% | 7.9천 |
|---|
| 2026.01.22 | ₩105,046 | ₩105,341 | ₩104,899 | ₩105,341 | +0.28% | 1.4만 |
|---|
| 2026.01.21 | ₩103,947 | ₩104,751 | ₩103,739 | ₩104,374 | +0.41% | 5.1천 |
|---|
| 2026.01.20 | ₩104,309 | ₩104,671 | ₩103,692 | ₩103,752 | -0.53% | 5.9천 |
|---|
| 2026.01.16 | ₩105,552 | ₩105,851 | ₩105,552 | ₩105,717 | +0.16% | 6.8천 |
|---|
| 2026.01.15 | ₩105,851 | ₩105,891 | ₩105,439 | ₩105,518 | -0.31% | 1.2만 |
|---|
| 2026.01.14 | ₩105,904 | ₩105,904 | ₩105,100 | ₩105,556 | -0.33% | 8.1천 |
|---|
| 2026.01.13 | ₩106,990 | ₩106,990 | ₩105,770 | ₩106,065 | -0.86% | 7.8천 |
|---|
| 2026.01.12 | ₩106,508 | ₩107,111 | ₩106,421 | ₩107,111 | +0.57% | 1.5만 |
|---|
| 2026.01.09 | ₩106,414 | ₩106,736 | ₩106,414 | ₩106,639 | +0.21% | 3천 |
|---|
| 2026.01.08 | ₩106,655 | ₩106,655 | ₩106,052 | ₩106,167 | -0.46% | 3.2천 |
|---|
| 2026.01.07 | ₩106,399 | ₩106,588 | ₩106,012 | ₩106,280 | -0.11% | 3만 |
|---|
| 2026.01.06 | ₩105,703 | ₩106,360 | ₩105,703 | ₩106,360 | +0.62% | 2.3만 |
|---|
| 2026.01.05 | ₩105,234 | ₩105,475 | ₩105,180 | ₩105,462 | +0.22% | 2.7만 |
|---|
| 2026.01.02 | ₩104,522 | ₩104,818 | ₩104,522 | ₩104,791 | +0.26% | 1.2만 |
|---|
| 2025.12.31 | ₩106,119 | ₩106,119 | ₩105,073 | ₩105,073 | -0.99% | 6.5천 |
|---|
| 2025.12.30 | ₩105,824 | ₩105,891 | ₩105,757 | ₩105,784 | -0.04% | 5.5천 |
|---|
| 2025.12.29 | ₩106,333 | ₩106,333 | ₩105,832 | ₩105,891 | -0.42% | 1.3만 |
|---|
| 2025.12.26 | ₩106,132 | ₩106,132 | ₩106,025 | ₩106,119 | -0.01% | 3.2만 |
|---|
| 2025.12.24 | ₩105,851 | ₩106,134 | ₩105,851 | ₩106,087 | +0.22% | 7.1천 |
|---|
| 2025.12.23 | ₩105,648 | ₩105,810 | ₩105,648 | ₩105,797 | +0.14% | 4.7천 |
|---|
| 2025.12.22 | ₩104,939 | ₩105,422 | ₩104,939 | ₩105,422 | +0.46% | 8.5천 |
|---|
| 2025.12.19 | ₩104,161 | ₩104,628 | ₩104,161 | ₩104,483 | +0.31% | 1.4만 |
|---|
| 2025.12.18 | ₩104,107 | ₩104,349 | ₩103,866 | ₩104,030 | -0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩103,920 | ₩103,920 | ₩103,343 | ₩103,343 | -0.55% | 1.1만 |
|---|
| 2025.12.16 | ₩103,866 | ₩104,671 | ₩103,638 | ₩104,671 | +0.77% | 2만 |
|---|
| 2025.12.15 | ₩104,456 | ₩104,456 | ₩104,228 | ₩104,341 | -0.11% | 7.7천 |
|---|
| 2025.12.12 | ₩104,684 | ₩104,858 | ₩104,574 | ₩104,675 | -0.01% | 5.8천 |
|---|
| 2025.12.11 | ₩105,224 | ₩105,663 | ₩105,224 | ₩105,544 | +0.30% | 3.8천 |
|---|
| 2025.12.10 | ₩104,770 | ₩105,341 | ₩104,751 | ₩105,246 | +0.45% | 2.7천 |
|---|
| 2025.12.09 | ₩105,093 | ₩105,093 | ₩104,765 | ₩104,765 | -0.31% | 1.7만 |
|---|
| 2025.12.08 | ₩105,717 | ₩105,717 | ₩104,963 | ₩104,963 | -0.71% | 8.5천 |
|---|
| 2025.12.05 | ₩105,609 | ₩105,743 | ₩105,261 | ₩105,743 | +0.13% | 2.5만 |
|---|
| 2025.12.04 | ₩105,569 | ₩105,569 | ₩105,113 | ₩105,556 | -0.01% | 9.1천 |
|---|
| 2025.12.03 | ₩105,100 | ₩105,569 | ₩105,100 | ₩105,381 | +0.27% | 5.7천 |
|---|
| 2025.12.02 | ₩105,596 | ₩105,596 | ₩105,301 | ₩105,355 | -0.23% | 1.1만 |
|---|
| 2025.12.01 | ₩105,810 | ₩106,146 | ₩105,435 | ₩106,146 | +0.32% | 8.9천 |
|---|
| 2025.11.28 | ₩106,226 | ₩106,246 | ₩106,079 | ₩106,246 | +0.02% | 4.2천 |
|---|
| 2025.11.26 | ₩105,904 | ₩106,467 | ₩105,757 | ₩106,467 | +0.53% | 1.3만 |
|---|
| 2025.11.25 | ₩104,523 | ₩106,186 | ₩104,322 | ₩106,186 | +1.59% | 4.5천 |
|---|
| 2025.11.24 | ₩103,745 | ₩104,557 | ₩103,745 | ₩104,543 | +0.77% | 1만 |
|---|
| 2025.11.21 | ₩102,902 | ₩104,019 | ₩102,606 | ₩103,306 | +0.39% | 2천 |
|---|
| 2025.11.20 | ₩104,966 | ₩104,966 | ₩102,311 | ₩102,405 | -2.44% | 3.5천 |
|---|
| 2025.11.19 | ₩103,719 | ₩104,242 | ₩103,303 | ₩103,678 | -0.04% | 5.4천 |
|---|
| 2025.11.18 | ₩103,397 | ₩103,987 | ₩103,362 | ₩103,558 | +0.16% | 1.2천 |
|---|
| 2025.11.17 | ₩105,180 | ₩105,180 | ₩104,097 | ₩104,097 | -1.03% | 7천 |
|---|
| 2025.11.14 | ₩105,194 | ₩105,663 | ₩105,194 | ₩105,663 | +0.45% | 2.5천 |
|---|
| 2025.11.13 | ₩105,931 | ₩105,931 | ₩104,966 | ₩104,980 | -0.90% | 1.5만 |
|---|
| 2025.11.12 | ₩106,307 | ₩106,307 | ₩105,958 | ₩106,100 | -0.19% | 3.1천 |
|---|
| 2025.11.11 | ₩105,743 | ₩106,280 | ₩105,743 | ₩106,260 | +0.49% | 1.7천 |
|---|
| 2025.11.10 | ₩105,073 | ₩105,784 | ₩105,073 | ₩105,710 | +0.61% | 9.3천 |
|---|
| 2025.11.07 | ₩104,027 | ₩104,443 | ₩103,450 | ₩104,443 | +0.40% | 3.5천 |
|---|
| 2025.11.06 | ₩104,751 | ₩104,751 | ₩104,268 | ₩104,335 | -0.40% | 5.6천 |
|---|
| 2025.11.05 | ₩105,502 | ₩105,609 | ₩105,167 | ₩105,173 | -0.31% | 9.9천 |
|---|
| 2025.11.04 | ₩104,872 | ₩105,267 | ₩104,872 | ₩105,060 | +0.18% | 6.6천 |
|---|
| 2025.11.03 | ₩105,540 | ₩105,609 | ₩105,081 | ₩105,609 | +0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩105,899 | ₩105,899 | ₩105,100 | ₩105,100 | -0.75% | 7.1천 |
|---|
| 2025.10.30 | ₩105,918 | ₩106,374 | ₩105,660 | ₩105,660 | -0.24% | 4천 |
|---|
| 2025.10.29 | ₩106,588 | ₩106,588 | ₩106,119 | ₩106,152 | -0.41% | 1만 |
|---|
| 2025.10.28 | ₩106,910 | ₩107,205 | ₩106,910 | ₩106,989 | +0.07% | 4.4천 |
|---|
| 2025.10.27 | ₩106,628 | ₩106,917 | ₩106,628 | ₩106,917 | +0.27% | 2.2천 |
|---|
| 2025.10.24 | ₩106,105 | ₩106,293 | ₩106,037 | ₩106,037 | -0.06% | 3.7천 |
|---|
| 2025.10.23 | ₩105,287 | ₩105,609 | ₩105,287 | ₩105,371 | +0.08% | 3.3천 |
|---|
| 2025.10.22 | ₩105,542 | ₩105,542 | ₩105,019 | ₩105,296 | -0.23% | 3.1천 |
|---|
| 2025.10.21 | ₩105,435 | ₩105,804 | ₩105,435 | ₩105,778 | +0.33% | 7.1천 |
|---|
| 2025.10.20 | ₩105,381 | ₩105,596 | ₩105,381 | ₩105,515 | +0.13% | 2.3천 |
|---|
| 2025.10.17 | ₩104,014 | ₩104,577 | ₩103,980 | ₩104,535 | +0.50% | 6.2천 |
|---|
| 2025.10.16 | ₩105,086 | ₩105,086 | ₩103,759 | ₩103,965 | -1.07% | 8.7천 |
|---|
| 2025.10.15 | ₩105,294 | ₩105,623 | ₩104,255 | ₩104,590 | -0.67% | 1.2만 |
|---|
| 2025.10.14 | ₩104,404 | ₩105,180 | ₩104,404 | ₩104,752 | +0.33% | 6.8천 |
|---|
| 2025.10.13 | ₩104,818 | ₩105,019 | ₩104,563 | ₩104,878 | +0.06% | 8.3천 |
|---|
| 2025.10.10 | ₩105,876 | ₩105,876 | ₩103,652 | ₩103,652 | -2.10% | 3.4천 |
|---|