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 | ₩113,381 | ₩113,756 | ₩113,381 | ₩113,672 | +0.26% | 7.5천 |
| 2026.10.08 | ₩112,710 | ₩112,791 | ₩112,657 | ₩112,759 | +0.04% | 1.4만 |
| 2026.10.07 | ₩112,885 | ₩112,936 | ₩112,812 | ₩112,859 | -0.02% | 4.2천 |
| 2026.10.06 | ₩113,051 | ₩113,051 | ₩112,898 | ₩112,911 | -0.12% | 2.8천 |
| 2026.10.05 | ₩111,812 | ₩112,214 | ₩111,812 | ₩112,093 | +0.25% | 7.8천 |
| 2026.10.02 | ₩111,141 | ₩111,278 | ₩111,141 | ₩111,278 | +0.12% | 3.6천 |
| 2026.10.01 | ₩110,041 | ₩110,511 | ₩110,041 | ₩110,442 | +0.36% | 800 |
| 2026.09.30 | ₩111,302 | ₩111,302 | ₩110,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,515 |
| -0.71% |
| 1.2천 |
| 2026.09.29 | ₩110,671 | ₩110,685 | ₩110,462 | ₩110,631 | -0.04% | 3.6천 |
|---|
| 2026.09.28 | ₩111,047 | ₩111,060 | ₩110,832 | ₩110,832 | -0.19% | 5.7천 |
|---|
| 2026.09.25 | ₩110,953 | ₩111,221 | ₩110,645 | ₩111,201 | +0.22% | 6.7천 |
|---|
| 2026.09.24 | ₩110,678 | ₩110,712 | ₩110,578 | ₩110,604 | -0.07% | 5.4천 |
|---|
| 2026.09.23 | ₩110,900 | ₩110,900 | ₩110,631 | ₩110,739 | -0.15% | 1.3만 |
|---|
| 2026.09.22 | ₩111,999 | ₩111,999 | ₩111,530 | ₩111,632 | -0.33% | 4.7천 |
|---|
| 2026.09.21 | ₩111,221 | ₩112,013 | ₩111,221 | ₩111,954 | +0.66% | 1만 |
|---|
| 2026.09.18 | ₩110,457 | ₩110,846 | ₩110,457 | ₩110,779 | +0.29% | 5.2천 |
|---|
| 2026.09.17 | ₩110,953 | ₩111,067 | ₩110,900 | ₩111,067 | +0.10% | 4.2천 |
|---|
| 2026.09.16 | ₩110,698 | ₩110,739 | ₩110,014 | ₩110,014 | -0.62% | 3.2천 |
|---|
| 2026.09.15 | ₩110,598 | ₩110,598 | ₩110,557 | ₩110,578 | -0.02% | 6.5천 |
|---|
| 2026.09.14 | ₩111,262 | ₩111,463 | ₩111,047 | ₩111,219 | -0.04% | 3.6천 |
|---|
| 2026.09.11 | ₩111,315 | ₩111,369 | ₩111,235 | ₩111,235 | -0.07% | 7.1천 |
|---|
| 2026.09.10 | ₩110,363 | ₩110,671 | ₩110,363 | ₩110,509 | +0.13% | 2.7만 |
|---|
| 2026.09.09 | ₩110,873 | ₩110,873 | ₩110,712 | ₩110,712 | -0.15% | 7.6천 |
|---|
| 2026.09.08 | ₩111,986 | ₩111,986 | ₩111,570 | ₩111,570 | -0.37% | 9.7천 |
|---|
| 2026.09.04 | ₩112,355 | ₩112,388 | ₩112,321 | ₩112,376 | +0.02% | 4.1천 |
|---|
| 2026.09.03 | ₩112,590 | ₩113,113 | ₩112,590 | ₩113,035 | +0.40% | 1.5천 |
|---|
| 2026.09.02 | ₩112,241 | ₩112,241 | ₩112,183 | ₩112,183 | -0.05% | 2.5천 |
|---|
| 2026.09.01 | ₩112,006 | ₩112,093 | ₩111,852 | ₩111,892 | -0.10% | 1.1만 |
|---|
| 2026.08.31 | ₩112,657 | ₩112,657 | ₩112,134 | ₩112,187 | -0.42% | 4.8만 |
|---|
| 2026.08.28 | ₩113,072 | ₩113,180 | ₩112,777 | ₩112,823 | -0.22% | 6.9만 |
|---|
| 2026.08.27 | ₩112,938 | ₩112,938 | ₩112,777 | ₩112,928 | -0.01% | 2천 |
|---|
| 2026.08.26 | ₩112,536 | ₩112,563 | ₩112,308 | ₩112,549 | +0.01% | 9.9천 |
|---|
| 2026.08.25 | ₩112,791 | ₩112,796 | ₩112,683 | ₩112,796 | +0.00% | 4.5천 |
|---|
| 2026.08.24 | ₩112,335 | ₩112,482 | ₩112,335 | ₩112,437 | +0.09% | 2.6천 |
|---|
| 2026.08.21 | ₩112,221 | ₩112,321 | ₩112,160 | ₩112,182 | -0.03% | 3.3천 |
|---|
| 2026.08.20 | ₩112,442 | ₩112,442 | ₩111,856 | ₩111,856 | -0.52% | 7.8천 |
|---|
| 2026.08.19 | ₩112,831 | ₩113,039 | ₩112,528 | ₩112,528 | -0.27% | 5.8천 |
|---|
| 2026.08.18 | ₩111,463 | ₩112,321 | ₩111,463 | ₩112,180 | +0.64% | 4천 |
|---|
| 2026.08.17 | ₩112,710 | ₩112,710 | ₩112,193 | ₩112,207 | -0.45% | 2.6천 |
|---|
| 2026.08.14 | ₩113,153 | ₩113,153 | ₩112,965 | ₩112,995 | -0.14% | 5.7천 |
|---|
| 2026.08.13 | ₩113,756 | ₩113,810 | ₩113,180 | ₩113,467 | -0.25% | 6.3천 |
|---|
| 2026.08.12 | ₩113,193 | ₩113,394 | ₩113,193 | ₩113,260 | +0.06% | 3.2만 |
|---|
| 2026.08.11 | ₩113,072 | ₩113,207 | ₩113,072 | ₩113,126 | +0.05% | 6.8천 |
|---|
| 2026.08.10 | ₩113,649 | ₩113,676 | ₩113,400 | ₩113,400 | -0.22% | 2.4만 |
|---|
| 2026.08.07 | ₩113,629 | ₩113,629 | ₩113,475 | ₩113,610 | -0.02% | 2.2천 |
|---|
| 2026.08.06 | ₩113,139 | ₩113,169 | ₩112,885 | ₩113,113 | -0.02% | 3.2천 |
|---|
| 2026.08.05 | ₩113,703 | ₩113,703 | ₩112,791 | ₩112,831 | -0.77% | 3.2천 |
|---|
| 2026.08.04 | ₩112,080 | ₩112,965 | ₩112,080 | ₩112,882 | +0.72% | 4.2천 |
|---|
| 2026.08.03 | ₩111,114 | ₩111,530 | ₩111,114 | ₩111,433 | +0.29% | 3.1천 |
|---|
| 2026.07.31 | ₩109,867 | ₩110,772 | ₩109,867 | ₩110,772 | +0.82% | 5.5천 |
|---|
| 2026.07.30 | ₩109,488 | ₩109,840 | ₩108,995 | ₩109,746 | +0.24% | 3.4천 |
|---|
| 2026.07.29 | ₩110,497 | ₩110,511 | ₩108,928 | ₩108,995 | -1.36% | 4.5천 |
|---|
| 2026.07.28 | ₩110,229 | ₩110,229 | ₩110,072 | ₩110,072 | -0.14% | 5천 |
|---|
| 2026.07.27 | ₩108,995 | ₩108,995 | ₩108,753 | ₩108,928 | -0.06% | 4.7천 |
|---|
| 2026.07.24 | ₩108,405 | ₩108,486 | ₩108,391 | ₩108,486 | +0.08% | 2천 |
|---|
| 2026.07.23 | ₩107,654 | ₩107,841 | ₩107,654 | ₩107,841 | +0.17% | 1.6천 |
|---|
| 2026.07.22 | ₩108,820 | ₩108,913 | ₩108,820 | ₩108,913 | +0.09% | 1천 |
|---|
| 2026.07.21 | ₩108,807 | ₩108,914 | ₩108,794 | ₩108,794 | -0.01% | 2천 |
|---|
| 2026.07.20 | ₩108,914 | ₩108,914 | ₩108,609 | ₩108,609 | -0.28% | 900 |
|---|
| 2026.07.17 | ₩109,203 | ₩109,203 | ₩108,727 | ₩108,787 | -0.38% | 3.9천 |
|---|
| 2026.07.16 | ₩109,652 | ₩109,652 | ₩109,277 | ₩109,392 | -0.24% | 6.7천 |
|---|
| 2026.07.15 | ₩109,183 | ₩109,228 | ₩109,183 | ₩109,228 | +0.04% | 2.3천 |
|---|
| 2026.07.14 | ₩108,646 | ₩108,646 | ₩108,587 | ₩108,587 | -0.05% | 2.4천 |
|---|
| 2026.07.13 | ₩108,888 | ₩108,888 | ₩108,623 | ₩108,653 | -0.22% | 4.6천 |
|---|
| 2026.07.10 | ₩108,592 | ₩108,888 | ₩108,592 | ₩108,857 | +0.24% | 2.4천 |
|---|
| 2026.07.09 | ₩108,123 | ₩108,405 | ₩108,123 | ₩108,405 | +0.26% | 5.8천 |
|---|
| 2026.07.08 | ₩107,935 | ₩108,244 | ₩107,935 | ₩108,244 | +0.29% | 3천 |
|---|
| 2026.07.07 | ₩108,981 | ₩108,981 | ₩108,405 | ₩108,480 | -0.46% | 4.5천 |
|---|
| 2026.07.06 | ₩107,868 | ₩108,405 | ₩107,868 | ₩108,230 | +0.34% | 2.8천 |
|---|
| 2026.07.02 | ₩107,868 | ₩108,069 | ₩107,325 | ₩107,895 | +0.02% | 4.9만 |
|---|
| 2026.07.01 | ₩107,291 | ₩107,291 | ₩106,971 | ₩106,971 | -0.30% | 2.2천 |
|---|
| 2026.06.30 | ₩106,587 | ₩106,835 | ₩106,587 | ₩106,782 | +0.18% | 3.4만 |
|---|
| 2026.06.29 | ₩105,668 | ₩106,079 | ₩105,668 | ₩106,079 | +0.39% | 5.8천 |
|---|
| 2026.06.26 | ₩104,636 | ₩105,186 | ₩104,636 | ₩105,096 | +0.44% | 5.7천 |
|---|
| 2026.06.25 | ₩104,476 | ₩104,703 | ₩104,327 | ₩104,328 | -0.14% | 3.4천 |
|---|
| 2026.06.24 | ₩105,326 | ₩105,414 | ₩104,958 | ₩104,986 | -0.32% | 7.1천 |
|---|
| 2026.06.23 | ₩104,958 | ₩105,293 | ₩104,958 | ₩105,065 | +0.10% | 1.2만 |
|---|
| 2026.06.22 | ₩105,601 | ₩105,601 | ₩105,507 | ₩105,507 | -0.09% | 6.9천 |
|---|
| 2026.06.18 | ₩106,165 | ₩106,626 | ₩106,165 | ₩106,626 | +0.43% | 1.1천 |
|---|
| 2026.06.17 | ₩107,130 | ₩107,130 | ₩105,749 | ₩106,406 | -0.68% | 6.9천 |
|---|
| 2026.06.16 | ₩107,506 | ₩107,573 | ₩107,228 | ₩107,228 | -0.26% | 2.7천 |
|---|
| 2026.06.15 | ₩107,533 | ₩107,841 | ₩107,479 | ₩107,586 | +0.05% | 5.1천 |
|---|
| 2026.06.12 | ₩106,648 | ₩106,741 | ₩106,634 | ₩106,741 | +0.09% | 2.4천 |
|---|
| 2026.06.11 | ₩105,333 | ₩106,715 | ₩105,333 | ₩106,605 | +1.21% | 3.4천 |
|---|
| 2026.06.10 | ₩106,634 | ₩106,701 | ₩105,668 | ₩105,682 | -0.89% | 1.4만 |
|---|
| 2026.06.09 | ₩107,171 | ₩107,171 | ₩105,722 | ₩106,795 | -0.35% | 3.2천 |
|---|
| 2026.06.08 | ₩106,956 | ₩106,956 | ₩106,747 | ₩106,747 | -0.20% | 4.2천 |
|---|
| 2026.06.05 | ₩108,016 | ₩108,016 | ₩106,916 | ₩107,078 | -0.87% | 3.7천 |
|---|
| 2026.06.04 | ₩108,016 | ₩108,492 | ₩108,016 | ₩108,492 | +0.44% | 4.2만 |
|---|
| 2026.06.03 | ₩108,445 | ₩108,445 | ₩107,761 | ₩107,762 | -0.63% | 3.1천 |
|---|
| 2026.06.02 | ₩108,646 | ₩108,794 | ₩108,619 | ₩108,665 | +0.02% | 8.7천 |
|---|
| 2026.06.01 | ₩108,646 | ₩109,008 | ₩108,619 | ₩108,763 | +0.11% | 1.7만 |
|---|
| 2026.05.29 | ₩108,364 | ₩108,981 | ₩108,364 | ₩108,791 | +0.39% | 7.9천 |
|---|
| 2026.05.28 | ₩108,706 | ₩108,820 | ₩108,706 | ₩108,775 | +0.06% | 4.9천 |
|---|
| 2026.05.27 | ₩108,257 | ₩108,391 | ₩108,257 | ₩108,284 | +0.02% | 1.3만 |
|---|
| 2026.05.26 | ₩108,311 | ₩108,794 | ₩108,230 | ₩108,379 | +0.06% | 1.2만 |
|---|
| 2026.05.22 | ₩108,660 | ₩108,800 | ₩108,607 | ₩108,607 | -0.05% | 4.2천 |
|---|
| 2026.05.21 | ₩107,654 | ₩108,230 | ₩107,654 | ₩108,177 | +0.49% | 2.4만 |
|---|
| 2026.05.20 | ₩107,560 | ₩108,203 | ₩107,560 | ₩108,203 | +0.60% | 8.6천 |
|---|
| 2026.05.19 | ₩107,989 | ₩108,096 | ₩107,707 | ₩107,721 | -0.25% | 2.5천 |
|---|
| 2026.05.18 | ₩107,707 | ₩108,419 | ₩107,707 | ₩108,419 | +0.66% | 2.2천 |
|---|
| 2026.05.15 | ₩107,506 | ₩108,096 | ₩107,506 | ₩107,800 | +0.27% | 4.1천 |
|---|
| 2026.05.14 | ₩107,747 | ₩108,566 | ₩107,747 | ₩108,537 | +0.73% | 4.9천 |
|---|
| 2026.05.13 | ₩106,889 | ₩107,493 | ₩106,889 | ₩107,452 | +0.53% | 3.3천 |
|---|
| 2026.05.12 | ₩107,090 | ₩107,199 | ₩106,701 | ₩107,199 | +0.10% | 7.4천 |
|---|
| 2026.05.11 | ₩106,876 | ₩107,265 | ₩106,869 | ₩107,265 | +0.36% | 1.6만 |
|---|
| 2026.05.08 | ₩107,299 | ₩107,439 | ₩107,063 | ₩107,439 | +0.13% | 1.3만 |
|---|
| 2026.05.07 | ₩107,660 | ₩107,660 | ₩107,010 | ₩107,117 | -0.50% | 3.1천 |
|---|
| 2026.05.06 | ₩107,761 | ₩107,804 | ₩107,506 | ₩107,804 | +0.04% | 1.5만 |
|---|
| 2026.05.05 | ₩107,211 | ₩107,426 | ₩107,211 | ₩107,251 | +0.04% | 1.7천 |
|---|
| 2026.05.04 | ₩107,486 | ₩107,486 | ₩106,782 | ₩106,857 | -0.59% | 6천 |
|---|
| 2026.05.01 | ₩107,747 | ₩107,747 | ₩107,338 | ₩107,345 | -0.37% | 2만 |
|---|
| 2026.04.30 | ₩106,259 | ₩107,063 | ₩106,259 | ₩107,008 | +0.71% | 7.8천 |
|---|
| 2026.04.29 | ₩105,870 | ₩105,923 | ₩105,695 | ₩105,923 | +0.05% | 9.1천 |
|---|
| 2026.04.28 | ₩105,870 | ₩106,259 | ₩105,856 | ₩106,259 | +0.37% | 2만 |
|---|
| 2026.04.27 | ₩106,299 | ₩106,299 | ₩106,044 | ₩106,111 | -0.18% | 3.6천 |
|---|
| 2026.04.24 | ₩106,031 | ₩106,271 | ₩106,031 | ₩106,271 | +0.23% | 1.1만 |
|---|
| 2026.04.23 | ₩105,427 | ₩106,017 | ₩105,427 | ₩105,879 | +0.43% | 2.5만 |
|---|
| 2026.04.22 | ₩106,017 | ₩106,031 | ₩105,883 | ₩105,883 | -0.13% | 4.8천 |
|---|
| 2026.04.21 | ₩106,607 | ₩106,607 | ₩105,400 | ₩105,400 | -1.13% | 1.4만 |
|---|
| 2026.04.20 | ₩106,715 | ₩106,715 | ₩106,086 | ₩106,086 | -0.59% | 1.2만 |
|---|
| 2026.04.17 | ₩106,446 | ₩106,567 | ₩106,312 | ₩106,432 | -0.01% | 1.4만 |
|---|
| 2026.04.16 | ₩105,414 | ₩105,481 | ₩105,306 | ₩105,306 | -0.10% | 1.9만 |
|---|
| 2026.04.15 | ₩104,703 | ₩105,320 | ₩104,703 | ₩105,317 | +0.59% | 7.3천 |
|---|
| 2026.04.14 | ₩104,273 | ₩104,408 | ₩104,180 | ₩104,408 | +0.13% | 3.3천 |
|---|
| 2026.04.13 | ₩102,731 | ₩103,494 | ₩102,563 | ₩103,494 | +0.74% | 3.8천 |
|---|
| 2026.04.10 | ₩102,838 | ₩102,838 | ₩102,472 | ₩102,472 | -0.36% | 5.8천 |
|---|
| 2026.04.09 | ₩102,959 | ₩103,107 | ₩102,247 | ₩102,968 | +0.01% | 3.1천 |
|---|
| 2026.04.08 | ₩102,476 | ₩102,691 | ₩102,382 | ₩102,691 | +0.21% | 3.2천 |
|---|
| 2026.04.07 | ₩100,035 | ₩100,585 | ₩99,728 | ₩100,585 | +0.55% | 4.5천 |
|---|
| 2026.04.06 | ₩100,156 | ₩100,441 | ₩100,156 | ₩100,441 | +0.29% | 3.6천 |
|---|
| 2026.04.02 | ₩99,793 | ₩99,968 | ₩99,780 | ₩99,968 | +0.17% | 4.1만 |
|---|
| 2026.04.01 | ₩99,518 | ₩100,062 | ₩99,518 | ₩99,673 | +0.15% | 4.6천 |
|---|
| 2026.03.31 | ₩98,157 | ₩99,096 | ₩97,594 | ₩99,096 | +0.96% | 3.2천 |
|---|
| 2026.03.30 | ₩97,044 | ₩97,433 | ₩96,561 | ₩96,904 | -0.14% | 1.3만 |
|---|
| 2026.03.27 | ₩97,634 | ₩97,808 | ₩96,668 | ₩96,670 | -0.99% | 6.8천 |
|---|
| 2026.03.26 | ₩99,659 | ₩99,659 | ₩98,291 | ₩98,345 | -1.32% | 8.5천 |
|---|
| 2026.03.25 | ₩100,531 | ₩100,531 | ₩99,498 | ₩99,606 | -0.92% | 1.2만 |
|---|
| 2026.03.24 | ₩99,217 | ₩99,498 | ₩99,101 | ₩99,101 | -0.12% | 5.4천 |
|---|
| 2026.03.23 | ₩100,156 | ₩100,518 | ₩99,775 | ₩99,775 | -0.38% | 6.2천 |
|---|
| 2026.03.20 | ₩99,914 | ₩99,981 | ₩98,922 | ₩98,922 | -0.99% | 8.1천 |
|---|
| 2026.03.19 | ₩100,223 | ₩100,732 | ₩100,048 | ₩100,410 | +0.19% | 2.1만 |
|---|
| 2026.03.18 | ₩101,644 | ₩101,712 | ₩100,869 | ₩100,869 | -0.76% | 3.7천 |
|---|
| 2026.03.17 | ₩102,865 | ₩102,865 | ₩102,543 | ₩102,570 | -0.29% | 9.6천 |
|---|
| 2026.03.16 | ₩102,463 | ₩102,597 | ₩102,402 | ₩102,402 | -0.06% | 4.3천 |
|---|
| 2026.03.13 | ₩101,966 | ₩101,966 | ₩101,524 | ₩101,524 | -0.43% | 3.5천 |
|---|
| 2026.03.12 | ₩102,409 | ₩102,490 | ₩102,113 | ₩102,113 | -0.29% | 1.4천 |
|---|
| 2026.03.11 | ₩103,522 | ₩103,522 | ₩103,026 | ₩103,254 | -0.26% | 4.5천 |
|---|
| 2026.03.10 | ₩103,630 | ₩104,166 | ₩103,616 | ₩103,616 | -0.01% | 2.4만 |
|---|
| 2026.03.09 | ₩102,275 | ₩103,978 | ₩102,215 | ₩103,978 | +1.67% | 5.6천 |
|---|
| 2026.03.06 | ₩103,200 | ₩103,724 | ₩103,200 | ₩103,402 | +0.19% | 2.6천 |
|---|
| 2026.03.05 | ₩104,206 | ₩104,206 | ₩103,428 | ₩104,059 | -0.14% | 3.8천 |
|---|
| 2026.03.04 | ₩104,501 | ₩104,917 | ₩104,139 | ₩104,728 | +0.22% | 5.4천 |
|---|
| 2026.03.03 | ₩103,442 | ₩104,448 | ₩102,825 | ₩104,287 | +0.82% | 8.1천 |
|---|
| 2026.03.02 | ₩104,756 | ₩105,400 | ₩104,756 | ₩105,082 | +0.31% | 6.3천 |
|---|
| 2026.02.27 | ₩104,611 | ₩104,903 | ₩104,611 | ₩104,903 | +0.28% | 9.2천 |
|---|
| 2026.02.26 | ₩105,212 | ₩105,212 | ₩104,273 | ₩104,703 | -0.48% | 5.9천 |
|---|
| 2026.02.25 | ₩104,676 | ₩104,877 | ₩104,501 | ₩104,877 | +0.19% | 4천 |
|---|
| 2026.02.24 | ₩104,025 | ₩104,086 | ₩103,992 | ₩103,992 | -0.03% | 6.4천 |
|---|
| 2026.02.23 | ₩103,978 | ₩103,978 | ₩103,428 | ₩103,616 | -0.35% | 1.6만 |
|---|
| 2026.02.20 | ₩103,911 | ₩104,408 | ₩103,911 | ₩104,408 | +0.48% | 5.8천 |
|---|
| 2026.02.19 | ₩103,455 | ₩103,549 | ₩103,294 | ₩103,549 | +0.09% | 8.9천 |
|---|
| 2026.02.18 | ₩103,603 | ₩103,776 | ₩103,308 | ₩103,576 | -0.03% | 1.2만 |
|---|
| 2026.02.17 | ₩103,013 | ₩103,335 | ₩102,999 | ₩102,999 | -0.01% | 4.1만 |
|---|
| 2026.02.13 | ₩102,771 | ₩103,449 | ₩102,704 | ₩102,946 | +0.17% | 4.7천 |
|---|
| 2026.02.12 | ₩103,294 | ₩103,375 | ₩102,704 | ₩102,704 | -0.57% | 5천 |
|---|
| 2026.02.11 | ₩104,153 | ₩104,180 | ₩103,992 | ₩103,992 | -0.15% | 5.3천 |
|---|
| 2026.02.10 | ₩104,890 | ₩104,991 | ₩104,488 | ₩104,488 | -0.38% | 4.9천 |
|---|
| 2026.02.09 | ₩104,569 | ₩105,226 | ₩104,569 | ₩105,051 | +0.46% | 7.3천 |
|---|
| 2026.02.06 | ₩104,180 | ₩104,944 | ₩104,166 | ₩104,944 | +0.73% | 5.2천 |
|---|
| 2026.02.05 | ₩103,697 | ₩104,314 | ₩103,549 | ₩103,737 | +0.04% | 5.2천 |
|---|
| 2026.02.04 | ₩104,823 | ₩104,823 | ₩104,273 | ₩104,362 | -0.44% | 9.7천 |
|---|
| 2026.02.03 | ₩105,963 | ₩105,963 | ₩104,019 | ₩104,488 | -1.39% | 1.6만 |
|---|
| 2026.02.02 | ₩105,186 | ₩106,406 | ₩105,186 | ₩106,406 | +1.16% | 1.2만 |
|---|
| 2026.01.30 | ₩105,400 | ₩105,642 | ₩105,025 | ₩105,642 | +0.23% | 8.9천 |
|---|
| 2026.01.29 | ₩106,218 | ₩106,218 | ₩104,941 | ₩106,165 | -0.05% | 2.2만 |
|---|
| 2026.01.28 | ₩106,809 | ₩106,809 | ₩106,071 | ₩106,245 | -0.53% | 7.7만 |
|---|
| 2026.01.27 | ₩106,259 | ₩106,929 | ₩106,192 | ₩106,929 | +0.63% | 2.4만 |
|---|
| 2026.01.26 | ₩106,017 | ₩106,151 | ₩106,017 | ₩106,028 | +0.01% | 2.7천 |
|---|
| 2026.01.23 | ₩105,253 | ₩105,561 | ₩105,253 | ₩105,498 | +0.23% | 7.9천 |
|---|
| 2026.01.22 | ₩105,078 | ₩105,373 | ₩104,931 | ₩105,373 | +0.28% | 1.4만 |
|---|
| 2026.01.21 | ₩103,978 | ₩104,783 | ₩103,770 | ₩104,406 | +0.41% | 5.1천 |
|---|
| 2026.01.20 | ₩104,341 | ₩104,703 | ₩103,724 | ₩103,784 | -0.53% | 5.9천 |
|---|
| 2026.01.16 | ₩105,584 | ₩105,883 | ₩105,584 | ₩105,749 | +0.16% | 6.8천 |
|---|
| 2026.01.15 | ₩105,883 | ₩105,923 | ₩105,471 | ₩105,550 | -0.31% | 1.2만 |
|---|
| 2026.01.14 | ₩105,937 | ₩105,937 | ₩105,132 | ₩105,588 | -0.33% | 8.1천 |
|---|
| 2026.01.13 | ₩107,023 | ₩107,023 | ₩105,803 | ₩106,098 | -0.86% | 7.8천 |
|---|
| 2026.01.12 | ₩106,540 | ₩107,144 | ₩106,453 | ₩107,144 | +0.57% | 1.5만 |
|---|
| 2026.01.09 | ₩106,446 | ₩106,768 | ₩106,446 | ₩106,672 | +0.21% | 3천 |
|---|
| 2026.01.08 | ₩106,688 | ₩106,688 | ₩106,084 | ₩106,200 | -0.46% | 3.2천 |
|---|
| 2026.01.07 | ₩106,432 | ₩106,621 | ₩106,044 | ₩106,312 | -0.11% | 3만 |
|---|
| 2026.01.06 | ₩105,735 | ₩106,393 | ₩105,735 | ₩106,393 | +0.62% | 2.3만 |
|---|
| 2026.01.05 | ₩105,266 | ₩105,507 | ₩105,212 | ₩105,494 | +0.22% | 2.7만 |
|---|
| 2026.01.02 | ₩104,554 | ₩104,850 | ₩104,554 | ₩104,823 | +0.26% | 1.2만 |
|---|
| 2025.12.31 | ₩106,151 | ₩106,151 | ₩105,105 | ₩105,105 | -0.99% | 6.5천 |
|---|
| 2025.12.30 | ₩105,856 | ₩105,923 | ₩105,789 | ₩105,816 | -0.04% | 5.5천 |
|---|
| 2025.12.29 | ₩106,366 | ₩106,366 | ₩105,864 | ₩105,923 | -0.42% | 1.3만 |
|---|
| 2025.12.26 | ₩106,165 | ₩106,165 | ₩106,057 | ₩106,151 | -0.01% | 3.2만 |
|---|
| 2025.12.24 | ₩105,883 | ₩106,166 | ₩105,883 | ₩106,119 | +0.22% | 7.1천 |
|---|
| 2025.12.23 | ₩105,680 | ₩105,843 | ₩105,680 | ₩105,829 | +0.14% | 4.7천 |
|---|
| 2025.12.22 | ₩104,971 | ₩105,454 | ₩104,971 | ₩105,454 | +0.46% | 8.5천 |
|---|
| 2025.12.19 | ₩104,193 | ₩104,660 | ₩104,193 | ₩104,515 | +0.31% | 1.4만 |
|---|
| 2025.12.18 | ₩104,139 | ₩104,381 | ₩103,898 | ₩104,062 | -0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩103,952 | ₩103,952 | ₩103,375 | ₩103,375 | -0.55% | 1.1만 |
|---|
| 2025.12.16 | ₩103,898 | ₩104,703 | ₩103,670 | ₩104,703 | +0.77% | 2만 |
|---|
| 2025.12.15 | ₩104,488 | ₩104,488 | ₩104,260 | ₩104,373 | -0.11% | 7.7천 |
|---|
| 2025.12.12 | ₩104,716 | ₩104,890 | ₩104,606 | ₩104,707 | -0.01% | 5.8천 |
|---|
| 2025.12.11 | ₩105,257 | ₩105,695 | ₩105,257 | ₩105,576 | +0.30% | 3.8천 |
|---|
| 2025.12.10 | ₩104,802 | ₩105,373 | ₩104,783 | ₩105,278 | +0.45% | 2.7천 |
|---|
| 2025.12.09 | ₩105,125 | ₩105,125 | ₩104,797 | ₩104,797 | -0.31% | 1.7만 |
|---|
| 2025.12.08 | ₩105,749 | ₩105,749 | ₩104,995 | ₩104,995 | -0.71% | 8.5천 |
|---|
| 2025.12.05 | ₩105,642 | ₩105,776 | ₩105,293 | ₩105,776 | +0.13% | 2.5만 |
|---|
| 2025.12.04 | ₩105,601 | ₩105,601 | ₩105,145 | ₩105,588 | -0.01% | 9.1천 |
|---|
| 2025.12.03 | ₩105,132 | ₩105,601 | ₩105,132 | ₩105,414 | +0.27% | 5.7천 |
|---|
| 2025.12.02 | ₩105,628 | ₩105,628 | ₩105,333 | ₩105,387 | -0.23% | 1.1만 |
|---|
| 2025.12.01 | ₩105,843 | ₩106,178 | ₩105,467 | ₩106,178 | +0.32% | 8.9천 |
|---|
| 2025.11.28 | ₩106,259 | ₩106,279 | ₩106,111 | ₩106,279 | +0.02% | 4.2천 |
|---|
| 2025.11.26 | ₩105,937 | ₩106,500 | ₩105,789 | ₩106,500 | +0.53% | 1.3만 |
|---|
| 2025.11.25 | ₩104,555 | ₩106,218 | ₩104,354 | ₩106,218 | +1.59% | 4.5천 |
|---|
| 2025.11.24 | ₩103,777 | ₩104,589 | ₩103,777 | ₩104,575 | +0.77% | 1만 |
|---|
| 2025.11.21 | ₩102,933 | ₩104,051 | ₩102,637 | ₩103,337 | +0.39% | 2천 |
|---|
| 2025.11.20 | ₩104,998 | ₩104,998 | ₩102,342 | ₩102,436 | -2.44% | 3.5천 |
|---|
| 2025.11.19 | ₩103,750 | ₩104,273 | ₩103,335 | ₩103,710 | -0.04% | 5.4천 |
|---|
| 2025.11.18 | ₩103,428 | ₩104,019 | ₩103,394 | ₩103,589 | +0.16% | 1.2천 |
|---|
| 2025.11.17 | ₩105,212 | ₩105,212 | ₩104,129 | ₩104,129 | -1.03% | 7천 |
|---|
| 2025.11.14 | ₩105,226 | ₩105,695 | ₩105,226 | ₩105,695 | +0.45% | 2.5천 |
|---|
| 2025.11.13 | ₩105,963 | ₩105,963 | ₩104,998 | ₩105,013 | -0.90% | 1.5만 |
|---|
| 2025.11.12 | ₩106,339 | ₩106,339 | ₩105,990 | ₩106,132 | -0.19% | 3.1천 |
|---|
| 2025.11.11 | ₩105,776 | ₩106,312 | ₩105,776 | ₩106,292 | +0.49% | 1.7천 |
|---|
| 2025.11.10 | ₩105,105 | ₩105,816 | ₩105,105 | ₩105,742 | +0.61% | 9.3천 |
|---|
| 2025.11.07 | ₩104,059 | ₩104,475 | ₩103,482 | ₩104,475 | +0.40% | 3.5천 |
|---|
| 2025.11.06 | ₩104,783 | ₩104,783 | ₩104,300 | ₩104,367 | -0.40% | 5.6천 |
|---|
| 2025.11.05 | ₩105,534 | ₩105,642 | ₩105,199 | ₩105,206 | -0.31% | 9.9천 |
|---|
| 2025.11.04 | ₩104,904 | ₩105,300 | ₩104,904 | ₩105,092 | +0.18% | 6.6천 |
|---|
| 2025.11.03 | ₩105,572 | ₩105,642 | ₩105,113 | ₩105,642 | +0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩105,931 | ₩105,931 | ₩105,132 | ₩105,132 | -0.75% | 7.1천 |
|---|
| 2025.10.30 | ₩105,950 | ₩106,406 | ₩105,693 | ₩105,693 | -0.24% | 4천 |
|---|
| 2025.10.29 | ₩106,621 | ₩106,621 | ₩106,151 | ₩106,185 | -0.41% | 1만 |
|---|
| 2025.10.28 | ₩106,943 | ₩107,238 | ₩106,943 | ₩107,022 | +0.07% | 4.4천 |
|---|
| 2025.10.27 | ₩106,661 | ₩106,949 | ₩106,661 | ₩106,949 | +0.27% | 2.2천 |
|---|
| 2025.10.24 | ₩106,138 | ₩106,326 | ₩106,069 | ₩106,069 | -0.06% | 3.7천 |
|---|
| 2025.10.23 | ₩105,320 | ₩105,642 | ₩105,320 | ₩105,403 | +0.08% | 3.3천 |
|---|
| 2025.10.22 | ₩105,575 | ₩105,575 | ₩105,051 | ₩105,328 | -0.23% | 3.1천 |
|---|
| 2025.10.21 | ₩105,467 | ₩105,836 | ₩105,467 | ₩105,811 | +0.33% | 7.1천 |
|---|
| 2025.10.20 | ₩105,414 | ₩105,628 | ₩105,414 | ₩105,548 | +0.13% | 2.3천 |
|---|
| 2025.10.17 | ₩104,045 | ₩104,609 | ₩104,012 | ₩104,567 | +0.50% | 6.2천 |
|---|
| 2025.10.16 | ₩105,118 | ₩105,118 | ₩103,791 | ₩103,997 | -1.07% | 8.7천 |
|---|
| 2025.10.15 | ₩105,326 | ₩105,655 | ₩104,287 | ₩104,622 | -0.67% | 1.2만 |
|---|
| 2025.10.14 | ₩104,436 | ₩105,212 | ₩104,436 | ₩104,784 | +0.33% | 6.8천 |
|---|
| 2025.10.13 | ₩104,850 | ₩105,051 | ₩104,595 | ₩104,911 | +0.06% | 8.3천 |
|---|
| 2025.10.10 | ₩105,908 | ₩105,908 | ₩103,683 | ₩103,683 | -2.10% | 3.4천 |
|---|