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 | ₩113,389 | ₩113,764 | ₩113,389 | ₩113,680 | +0.26% | 7.5천 |
| 2026.10.08 | ₩112,718 | ₩112,798 | ₩112,664 | ₩112,766 | +0.04% | 1.4만 |
| 2026.10.07 | ₩112,892 | ₩112,943 | ₩112,820 | ₩112,867 | -0.02% | 4.2천 |
| 2026.10.06 | ₩113,059 | ₩113,059 | ₩112,906 | ₩112,919 | -0.12% | 2.8천 |
| 2026.10.05 | ₩111,819 | ₩112,222 | ₩111,819 | ₩112,101 | +0.25% | 7.8천 |
| 2026.10.02 | ₩111,148 | ₩111,285 | ₩111,148 | ₩111,285 | +0.12% | 3.6천 |
| 2026.10.01 | ₩110,048 | ₩110,518 | ₩110,048 | ₩110,450 | +0.36% | 800 |
| 2026.09.30 | ₩111,309 | ₩111,309 | ₩110,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,522 |
| -0.71% |
| 1.2천 |
| 2026.09.29 | ₩110,679 | ₩110,692 | ₩110,470 | ₩110,639 | -0.04% | 3.6천 |
|---|
| 2026.09.28 | ₩111,055 | ₩111,068 | ₩110,840 | ₩110,840 | -0.19% | 5.7천 |
|---|
| 2026.09.25 | ₩110,961 | ₩111,229 | ₩110,652 | ₩111,209 | +0.22% | 6.7천 |
|---|
| 2026.09.24 | ₩110,686 | ₩110,719 | ₩110,585 | ₩110,612 | -0.07% | 5.4천 |
|---|
| 2026.09.23 | ₩110,907 | ₩110,907 | ₩110,639 | ₩110,746 | -0.15% | 1.3만 |
|---|
| 2026.09.22 | ₩112,007 | ₩112,007 | ₩111,537 | ₩111,639 | -0.33% | 4.7천 |
|---|
| 2026.09.21 | ₩111,229 | ₩112,020 | ₩111,229 | ₩111,961 | +0.66% | 1만 |
|---|
| 2026.09.18 | ₩110,464 | ₩110,853 | ₩110,464 | ₩110,786 | +0.29% | 5.2천 |
|---|
| 2026.09.17 | ₩110,961 | ₩111,075 | ₩110,907 | ₩111,075 | +0.10% | 4.2천 |
|---|
| 2026.09.16 | ₩110,706 | ₩110,746 | ₩110,022 | ₩110,022 | -0.62% | 3.2천 |
|---|
| 2026.09.15 | ₩110,605 | ₩110,605 | ₩110,565 | ₩110,585 | -0.02% | 6.5천 |
|---|
| 2026.09.14 | ₩111,269 | ₩111,470 | ₩111,055 | ₩111,226 | -0.04% | 3.6천 |
|---|
| 2026.09.11 | ₩111,323 | ₩111,376 | ₩111,242 | ₩111,242 | -0.07% | 7.1천 |
|---|
| 2026.09.10 | ₩110,370 | ₩110,679 | ₩110,370 | ₩110,517 | +0.13% | 2.7만 |
|---|
| 2026.09.09 | ₩110,880 | ₩110,880 | ₩110,719 | ₩110,719 | -0.15% | 7.6천 |
|---|
| 2026.09.08 | ₩111,993 | ₩111,993 | ₩111,578 | ₩111,578 | -0.37% | 9.7천 |
|---|
| 2026.09.04 | ₩112,362 | ₩112,396 | ₩112,329 | ₩112,384 | +0.02% | 4.1천 |
|---|
| 2026.09.03 | ₩112,597 | ₩113,120 | ₩112,597 | ₩113,042 | +0.40% | 1.5천 |
|---|
| 2026.09.02 | ₩112,248 | ₩112,248 | ₩112,191 | ₩112,191 | -0.05% | 2.5천 |
|---|
| 2026.09.01 | ₩112,014 | ₩112,101 | ₩111,859 | ₩111,900 | -0.10% | 1.1만 |
|---|
| 2026.08.31 | ₩112,664 | ₩112,664 | ₩112,141 | ₩112,195 | -0.42% | 4.8만 |
|---|
| 2026.08.28 | ₩113,080 | ₩113,187 | ₩112,785 | ₩112,831 | -0.22% | 6.9만 |
|---|
| 2026.08.27 | ₩112,946 | ₩112,946 | ₩112,785 | ₩112,935 | -0.01% | 2천 |
|---|
| 2026.08.26 | ₩112,543 | ₩112,570 | ₩112,315 | ₩112,557 | +0.01% | 9.9천 |
|---|
| 2026.08.25 | ₩112,798 | ₩112,804 | ₩112,691 | ₩112,804 | +0.00% | 4.5천 |
|---|
| 2026.08.24 | ₩112,342 | ₩112,490 | ₩112,342 | ₩112,444 | +0.09% | 2.6천 |
|---|
| 2026.08.21 | ₩112,228 | ₩112,329 | ₩112,168 | ₩112,189 | -0.03% | 3.3천 |
|---|
| 2026.08.20 | ₩112,450 | ₩112,450 | ₩111,863 | ₩111,863 | -0.52% | 7.8천 |
|---|
| 2026.08.19 | ₩112,839 | ₩113,046 | ₩112,535 | ₩112,535 | -0.27% | 5.8천 |
|---|
| 2026.08.18 | ₩111,470 | ₩112,329 | ₩111,470 | ₩112,188 | +0.64% | 4천 |
|---|
| 2026.08.17 | ₩112,718 | ₩112,718 | ₩112,200 | ₩112,215 | -0.45% | 2.6천 |
|---|
| 2026.08.14 | ₩113,161 | ₩113,161 | ₩112,973 | ₩113,002 | -0.14% | 5.7천 |
|---|
| 2026.08.13 | ₩113,764 | ₩113,818 | ₩113,187 | ₩113,474 | -0.25% | 6.3천 |
|---|
| 2026.08.12 | ₩113,201 | ₩113,402 | ₩113,201 | ₩113,268 | +0.06% | 3.2만 |
|---|
| 2026.08.11 | ₩113,080 | ₩113,214 | ₩113,080 | ₩113,134 | +0.05% | 6.8천 |
|---|
| 2026.08.10 | ₩113,657 | ₩113,684 | ₩113,407 | ₩113,407 | -0.22% | 2.4만 |
|---|
| 2026.08.07 | ₩113,637 | ₩113,637 | ₩113,482 | ₩113,618 | -0.02% | 2.2천 |
|---|
| 2026.08.06 | ₩113,147 | ₩113,177 | ₩112,892 | ₩113,120 | -0.02% | 3.2천 |
|---|
| 2026.08.05 | ₩113,710 | ₩113,710 | ₩112,798 | ₩112,839 | -0.77% | 3.2천 |
|---|
| 2026.08.04 | ₩112,087 | ₩112,973 | ₩112,087 | ₩112,890 | +0.72% | 4.2천 |
|---|
| 2026.08.03 | ₩111,122 | ₩111,537 | ₩111,122 | ₩111,441 | +0.29% | 3.1천 |
|---|
| 2026.07.31 | ₩109,874 | ₩110,780 | ₩109,874 | ₩110,780 | +0.82% | 5.5천 |
|---|
| 2026.07.30 | ₩109,496 | ₩109,847 | ₩109,002 | ₩109,753 | +0.24% | 3.4천 |
|---|
| 2026.07.29 | ₩110,505 | ₩110,518 | ₩108,935 | ₩109,002 | -1.36% | 4.5천 |
|---|
| 2026.07.28 | ₩110,236 | ₩110,236 | ₩110,079 | ₩110,079 | -0.14% | 5천 |
|---|
| 2026.07.27 | ₩109,002 | ₩109,002 | ₩108,761 | ₩108,935 | -0.06% | 4.7천 |
|---|
| 2026.07.24 | ₩108,412 | ₩108,494 | ₩108,399 | ₩108,494 | +0.08% | 2천 |
|---|
| 2026.07.23 | ₩107,661 | ₩107,849 | ₩107,661 | ₩107,849 | +0.17% | 1.6천 |
|---|
| 2026.07.22 | ₩108,828 | ₩108,920 | ₩108,828 | ₩108,920 | +0.09% | 1천 |
|---|
| 2026.07.21 | ₩108,814 | ₩108,922 | ₩108,801 | ₩108,801 | -0.01% | 2천 |
|---|
| 2026.07.20 | ₩108,922 | ₩108,922 | ₩108,616 | ₩108,616 | -0.28% | 900 |
|---|
| 2026.07.17 | ₩109,210 | ₩109,210 | ₩108,734 | ₩108,794 | -0.38% | 3.9천 |
|---|
| 2026.07.16 | ₩109,659 | ₩109,659 | ₩109,284 | ₩109,399 | -0.24% | 6.7천 |
|---|
| 2026.07.15 | ₩109,190 | ₩109,236 | ₩109,190 | ₩109,236 | +0.04% | 2.3천 |
|---|
| 2026.07.14 | ₩108,653 | ₩108,653 | ₩108,594 | ₩108,594 | -0.05% | 2.4천 |
|---|
| 2026.07.13 | ₩108,895 | ₩108,895 | ₩108,631 | ₩108,660 | -0.22% | 4.6천 |
|---|
| 2026.07.10 | ₩108,600 | ₩108,895 | ₩108,600 | ₩108,864 | +0.24% | 2.4천 |
|---|
| 2026.07.09 | ₩108,130 | ₩108,412 | ₩108,130 | ₩108,412 | +0.26% | 5.8천 |
|---|
| 2026.07.08 | ₩107,942 | ₩108,251 | ₩107,942 | ₩108,251 | +0.29% | 3천 |
|---|
| 2026.07.07 | ₩108,989 | ₩108,989 | ₩108,412 | ₩108,487 | -0.46% | 4.5천 |
|---|
| 2026.07.06 | ₩107,875 | ₩108,412 | ₩107,875 | ₩108,238 | +0.34% | 2.8천 |
|---|
| 2026.07.02 | ₩107,875 | ₩108,077 | ₩107,332 | ₩107,902 | +0.02% | 4.9만 |
|---|
| 2026.07.01 | ₩107,299 | ₩107,299 | ₩106,978 | ₩106,978 | -0.30% | 2.2천 |
|---|
| 2026.06.30 | ₩106,594 | ₩106,843 | ₩106,594 | ₩106,789 | +0.18% | 3.4만 |
|---|
| 2026.06.29 | ₩105,675 | ₩106,086 | ₩105,675 | ₩106,086 | +0.39% | 5.8천 |
|---|
| 2026.06.26 | ₩104,643 | ₩105,193 | ₩104,643 | ₩105,103 | +0.44% | 5.7천 |
|---|
| 2026.06.25 | ₩104,483 | ₩104,710 | ₩104,334 | ₩104,335 | -0.14% | 3.4천 |
|---|
| 2026.06.24 | ₩105,333 | ₩105,421 | ₩104,965 | ₩104,993 | -0.32% | 7.1천 |
|---|
| 2026.06.23 | ₩104,965 | ₩105,300 | ₩104,965 | ₩105,072 | +0.10% | 1.2만 |
|---|
| 2026.06.22 | ₩105,608 | ₩105,608 | ₩105,515 | ₩105,515 | -0.09% | 6.9천 |
|---|
| 2026.06.18 | ₩106,172 | ₩106,633 | ₩106,172 | ₩106,633 | +0.43% | 1.1천 |
|---|
| 2026.06.17 | ₩107,138 | ₩107,138 | ₩105,756 | ₩106,413 | -0.68% | 6.9천 |
|---|
| 2026.06.16 | ₩107,513 | ₩107,580 | ₩107,236 | ₩107,236 | -0.26% | 2.7천 |
|---|
| 2026.06.15 | ₩107,540 | ₩107,849 | ₩107,486 | ₩107,594 | +0.05% | 5.1천 |
|---|
| 2026.06.12 | ₩106,655 | ₩106,749 | ₩106,641 | ₩106,749 | +0.09% | 2.4천 |
|---|
| 2026.06.11 | ₩105,340 | ₩106,722 | ₩105,340 | ₩106,612 | +1.21% | 3.4천 |
|---|
| 2026.06.10 | ₩106,641 | ₩106,708 | ₩105,675 | ₩105,689 | -0.89% | 1.4만 |
|---|
| 2026.06.09 | ₩107,178 | ₩107,178 | ₩105,729 | ₩106,802 | -0.35% | 3.2천 |
|---|
| 2026.06.08 | ₩106,963 | ₩106,963 | ₩106,754 | ₩106,754 | -0.20% | 4.2천 |
|---|
| 2026.06.05 | ₩108,023 | ₩108,023 | ₩106,923 | ₩107,085 | -0.87% | 3.7천 |
|---|
| 2026.06.04 | ₩108,023 | ₩108,499 | ₩108,023 | ₩108,499 | +0.44% | 4.2만 |
|---|
| 2026.06.03 | ₩108,452 | ₩108,452 | ₩107,768 | ₩107,769 | -0.63% | 3.1천 |
|---|
| 2026.06.02 | ₩108,653 | ₩108,801 | ₩108,627 | ₩108,672 | +0.02% | 8.7천 |
|---|
| 2026.06.01 | ₩108,653 | ₩109,016 | ₩108,627 | ₩108,770 | +0.11% | 1.7만 |
|---|
| 2026.05.29 | ₩108,372 | ₩108,989 | ₩108,372 | ₩108,798 | +0.39% | 7.9천 |
|---|
| 2026.05.28 | ₩108,714 | ₩108,828 | ₩108,714 | ₩108,782 | +0.06% | 4.9천 |
|---|
| 2026.05.27 | ₩108,264 | ₩108,399 | ₩108,264 | ₩108,291 | +0.02% | 1.3만 |
|---|
| 2026.05.26 | ₩108,318 | ₩108,801 | ₩108,238 | ₩108,386 | +0.06% | 1.2만 |
|---|
| 2026.05.22 | ₩108,667 | ₩108,808 | ₩108,615 | ₩108,615 | -0.05% | 4.2천 |
|---|
| 2026.05.21 | ₩107,661 | ₩108,238 | ₩107,661 | ₩108,184 | +0.49% | 2.4만 |
|---|
| 2026.05.20 | ₩107,567 | ₩108,211 | ₩107,567 | ₩108,211 | +0.60% | 8.6천 |
|---|
| 2026.05.19 | ₩107,996 | ₩108,103 | ₩107,714 | ₩107,728 | -0.25% | 2.5천 |
|---|
| 2026.05.18 | ₩107,714 | ₩108,427 | ₩107,714 | ₩108,427 | +0.66% | 2.2천 |
|---|
| 2026.05.15 | ₩107,513 | ₩108,103 | ₩107,513 | ₩107,807 | +0.27% | 4.1천 |
|---|
| 2026.05.14 | ₩107,755 | ₩108,573 | ₩107,755 | ₩108,545 | +0.73% | 4.9천 |
|---|
| 2026.05.13 | ₩106,896 | ₩107,500 | ₩106,896 | ₩107,460 | +0.53% | 3.3천 |
|---|
| 2026.05.12 | ₩107,097 | ₩107,206 | ₩106,708 | ₩107,206 | +0.10% | 7.4천 |
|---|
| 2026.05.11 | ₩106,883 | ₩107,272 | ₩106,876 | ₩107,272 | +0.36% | 1.6만 |
|---|
| 2026.05.08 | ₩107,307 | ₩107,446 | ₩107,071 | ₩107,446 | +0.13% | 1.3만 |
|---|
| 2026.05.07 | ₩107,667 | ₩107,667 | ₩107,017 | ₩107,124 | -0.50% | 3.1천 |
|---|
| 2026.05.06 | ₩107,768 | ₩107,811 | ₩107,513 | ₩107,811 | +0.04% | 1.5만 |
|---|
| 2026.05.05 | ₩107,218 | ₩107,433 | ₩107,218 | ₩107,258 | +0.04% | 1.7천 |
|---|
| 2026.05.04 | ₩107,493 | ₩107,493 | ₩106,789 | ₩106,864 | -0.59% | 6천 |
|---|
| 2026.05.01 | ₩107,755 | ₩107,755 | ₩107,346 | ₩107,352 | -0.37% | 2만 |
|---|
| 2026.04.30 | ₩106,266 | ₩107,071 | ₩106,266 | ₩107,016 | +0.71% | 7.8천 |
|---|
| 2026.04.29 | ₩105,877 | ₩105,930 | ₩105,702 | ₩105,930 | +0.05% | 9.1천 |
|---|
| 2026.04.28 | ₩105,877 | ₩106,266 | ₩105,863 | ₩106,266 | +0.37% | 2만 |
|---|
| 2026.04.27 | ₩106,306 | ₩106,306 | ₩106,051 | ₩106,118 | -0.18% | 3.6천 |
|---|
| 2026.04.24 | ₩106,038 | ₩106,278 | ₩106,038 | ₩106,278 | +0.23% | 1.1만 |
|---|
| 2026.04.23 | ₩105,434 | ₩106,024 | ₩105,434 | ₩105,886 | +0.43% | 2.5만 |
|---|
| 2026.04.22 | ₩106,024 | ₩106,038 | ₩105,890 | ₩105,890 | -0.13% | 4.8천 |
|---|
| 2026.04.21 | ₩106,614 | ₩106,614 | ₩105,407 | ₩105,407 | -1.13% | 1.4만 |
|---|
| 2026.04.20 | ₩106,722 | ₩106,722 | ₩106,093 | ₩106,093 | -0.59% | 1.2만 |
|---|
| 2026.04.17 | ₩106,454 | ₩106,574 | ₩106,319 | ₩106,439 | -0.01% | 1.4만 |
|---|
| 2026.04.16 | ₩105,421 | ₩105,488 | ₩105,313 | ₩105,313 | -0.10% | 1.9만 |
|---|
| 2026.04.15 | ₩104,710 | ₩105,327 | ₩104,710 | ₩105,324 | +0.59% | 7.3천 |
|---|
| 2026.04.14 | ₩104,280 | ₩104,415 | ₩104,187 | ₩104,415 | +0.13% | 3.3천 |
|---|
| 2026.04.13 | ₩102,738 | ₩103,501 | ₩102,570 | ₩103,501 | +0.74% | 3.8천 |
|---|
| 2026.04.10 | ₩102,845 | ₩102,845 | ₩102,479 | ₩102,479 | -0.36% | 5.8천 |
|---|
| 2026.04.09 | ₩102,966 | ₩103,113 | ₩102,254 | ₩102,975 | +0.01% | 3.1천 |
|---|
| 2026.04.08 | ₩102,483 | ₩102,698 | ₩102,389 | ₩102,698 | +0.21% | 3.2천 |
|---|
| 2026.04.07 | ₩100,042 | ₩100,592 | ₩99,734 | ₩100,592 | +0.55% | 4.5천 |
|---|
| 2026.04.06 | ₩100,162 | ₩100,448 | ₩100,162 | ₩100,448 | +0.29% | 3.6천 |
|---|
| 2026.04.02 | ₩99,800 | ₩99,975 | ₩99,787 | ₩99,975 | +0.17% | 4.1만 |
|---|
| 2026.04.01 | ₩99,525 | ₩100,068 | ₩99,525 | ₩99,679 | +0.15% | 4.6천 |
|---|
| 2026.03.31 | ₩98,164 | ₩99,103 | ₩97,600 | ₩99,103 | +0.96% | 3.2천 |
|---|
| 2026.03.30 | ₩97,050 | ₩97,439 | ₩96,567 | ₩96,911 | -0.14% | 1.3만 |
|---|
| 2026.03.27 | ₩97,641 | ₩97,815 | ₩96,675 | ₩96,676 | -0.99% | 6.8천 |
|---|
| 2026.03.26 | ₩99,666 | ₩99,666 | ₩98,298 | ₩98,351 | -1.32% | 8.5천 |
|---|
| 2026.03.25 | ₩100,538 | ₩100,538 | ₩99,505 | ₩99,612 | -0.92% | 1.2만 |
|---|
| 2026.03.24 | ₩99,223 | ₩99,505 | ₩99,108 | ₩99,108 | -0.12% | 5.4천 |
|---|
| 2026.03.23 | ₩100,162 | ₩100,525 | ₩99,781 | ₩99,781 | -0.38% | 6.2천 |
|---|
| 2026.03.20 | ₩99,921 | ₩99,988 | ₩98,928 | ₩98,928 | -0.99% | 8.1천 |
|---|
| 2026.03.19 | ₩100,229 | ₩100,739 | ₩100,055 | ₩100,417 | +0.19% | 2.1만 |
|---|
| 2026.03.18 | ₩101,651 | ₩101,718 | ₩100,876 | ₩100,876 | -0.76% | 3.7천 |
|---|
| 2026.03.17 | ₩102,872 | ₩102,872 | ₩102,550 | ₩102,577 | -0.29% | 9.6천 |
|---|
| 2026.03.16 | ₩102,470 | ₩102,604 | ₩102,409 | ₩102,409 | -0.06% | 4.3천 |
|---|
| 2026.03.13 | ₩101,973 | ₩101,973 | ₩101,531 | ₩101,531 | -0.43% | 3.5천 |
|---|
| 2026.03.12 | ₩102,416 | ₩102,496 | ₩102,119 | ₩102,119 | -0.29% | 1.4천 |
|---|
| 2026.03.11 | ₩103,529 | ₩103,529 | ₩103,033 | ₩103,261 | -0.26% | 4.5천 |
|---|
| 2026.03.10 | ₩103,637 | ₩104,173 | ₩103,623 | ₩103,623 | -0.01% | 2.4만 |
|---|
| 2026.03.09 | ₩102,282 | ₩103,985 | ₩102,221 | ₩103,985 | +1.67% | 5.6천 |
|---|
| 2026.03.06 | ₩103,207 | ₩103,730 | ₩103,207 | ₩103,409 | +0.19% | 2.6천 |
|---|
| 2026.03.05 | ₩104,213 | ₩104,213 | ₩103,435 | ₩104,066 | -0.14% | 3.8천 |
|---|
| 2026.03.04 | ₩104,508 | ₩104,924 | ₩104,146 | ₩104,735 | +0.22% | 5.4천 |
|---|
| 2026.03.03 | ₩103,449 | ₩104,455 | ₩102,832 | ₩104,294 | +0.82% | 8.1천 |
|---|
| 2026.03.02 | ₩104,763 | ₩105,407 | ₩104,763 | ₩105,089 | +0.31% | 6.3천 |
|---|
| 2026.02.27 | ₩104,618 | ₩104,910 | ₩104,618 | ₩104,910 | +0.28% | 9.2천 |
|---|
| 2026.02.26 | ₩105,219 | ₩105,219 | ₩104,280 | ₩104,710 | -0.48% | 5.9천 |
|---|
| 2026.02.25 | ₩104,683 | ₩104,884 | ₩104,508 | ₩104,884 | +0.19% | 4천 |
|---|
| 2026.02.24 | ₩104,032 | ₩104,093 | ₩103,999 | ₩103,999 | -0.03% | 6.4천 |
|---|
| 2026.02.23 | ₩103,985 | ₩103,985 | ₩103,435 | ₩103,623 | -0.35% | 1.6만 |
|---|
| 2026.02.20 | ₩103,918 | ₩104,415 | ₩103,918 | ₩104,415 | +0.48% | 5.8천 |
|---|
| 2026.02.19 | ₩103,462 | ₩103,556 | ₩103,301 | ₩103,556 | +0.09% | 8.9천 |
|---|
| 2026.02.18 | ₩103,610 | ₩103,783 | ₩103,315 | ₩103,583 | -0.03% | 1.2만 |
|---|
| 2026.02.17 | ₩103,020 | ₩103,341 | ₩103,006 | ₩103,006 | -0.01% | 4.1만 |
|---|
| 2026.02.13 | ₩102,778 | ₩103,455 | ₩102,711 | ₩102,952 | +0.17% | 4.7천 |
|---|
| 2026.02.12 | ₩103,301 | ₩103,382 | ₩102,711 | ₩102,711 | -0.57% | 5천 |
|---|
| 2026.02.11 | ₩104,160 | ₩104,187 | ₩103,999 | ₩103,999 | -0.15% | 5.3천 |
|---|
| 2026.02.10 | ₩104,897 | ₩104,998 | ₩104,495 | ₩104,495 | -0.38% | 4.9천 |
|---|
| 2026.02.09 | ₩104,576 | ₩105,233 | ₩104,576 | ₩105,058 | +0.46% | 7.3천 |
|---|
| 2026.02.06 | ₩104,187 | ₩104,951 | ₩104,173 | ₩104,951 | +0.73% | 5.2천 |
|---|
| 2026.02.05 | ₩103,704 | ₩104,321 | ₩103,556 | ₩103,744 | +0.04% | 5.2천 |
|---|
| 2026.02.04 | ₩104,830 | ₩104,830 | ₩104,280 | ₩104,369 | -0.44% | 9.7천 |
|---|
| 2026.02.03 | ₩105,971 | ₩105,971 | ₩104,026 | ₩104,495 | -1.39% | 1.6만 |
|---|
| 2026.02.02 | ₩105,193 | ₩106,413 | ₩105,193 | ₩106,413 | +1.16% | 1.2만 |
|---|
| 2026.01.30 | ₩105,407 | ₩105,649 | ₩105,032 | ₩105,649 | +0.23% | 8.9천 |
|---|
| 2026.01.29 | ₩106,225 | ₩106,225 | ₩104,948 | ₩106,172 | -0.05% | 2.2만 |
|---|
| 2026.01.28 | ₩106,816 | ₩106,816 | ₩106,078 | ₩106,252 | -0.53% | 7.7만 |
|---|
| 2026.01.27 | ₩106,266 | ₩106,936 | ₩106,199 | ₩106,936 | +0.63% | 2.4만 |
|---|
| 2026.01.26 | ₩106,024 | ₩106,158 | ₩106,024 | ₩106,035 | +0.01% | 2.7천 |
|---|
| 2026.01.23 | ₩105,260 | ₩105,568 | ₩105,260 | ₩105,505 | +0.23% | 7.9천 |
|---|
| 2026.01.22 | ₩105,085 | ₩105,380 | ₩104,938 | ₩105,380 | +0.28% | 1.4만 |
|---|
| 2026.01.21 | ₩103,985 | ₩104,790 | ₩103,777 | ₩104,413 | +0.41% | 5.1천 |
|---|
| 2026.01.20 | ₩104,348 | ₩104,710 | ₩103,730 | ₩103,791 | -0.53% | 5.9천 |
|---|
| 2026.01.16 | ₩105,591 | ₩105,890 | ₩105,591 | ₩105,756 | +0.16% | 6.8천 |
|---|
| 2026.01.15 | ₩105,890 | ₩105,930 | ₩105,478 | ₩105,557 | -0.31% | 1.2만 |
|---|
| 2026.01.14 | ₩105,944 | ₩105,944 | ₩105,139 | ₩105,595 | -0.33% | 8.1천 |
|---|
| 2026.01.13 | ₩107,030 | ₩107,030 | ₩105,810 | ₩106,105 | -0.86% | 7.8천 |
|---|
| 2026.01.12 | ₩106,547 | ₩107,151 | ₩106,460 | ₩107,151 | +0.57% | 1.5만 |
|---|
| 2026.01.09 | ₩106,454 | ₩106,775 | ₩106,454 | ₩106,679 | +0.21% | 3천 |
|---|
| 2026.01.08 | ₩106,695 | ₩106,695 | ₩106,091 | ₩106,207 | -0.46% | 3.2천 |
|---|
| 2026.01.07 | ₩106,439 | ₩106,628 | ₩106,051 | ₩106,319 | -0.11% | 3만 |
|---|
| 2026.01.06 | ₩105,743 | ₩106,400 | ₩105,743 | ₩106,400 | +0.62% | 2.3만 |
|---|
| 2026.01.05 | ₩105,273 | ₩105,515 | ₩105,219 | ₩105,501 | +0.22% | 2.7만 |
|---|
| 2026.01.02 | ₩104,561 | ₩104,857 | ₩104,561 | ₩104,830 | +0.26% | 1.2만 |
|---|
| 2025.12.31 | ₩106,158 | ₩106,158 | ₩105,112 | ₩105,112 | -0.99% | 6.5천 |
|---|
| 2025.12.30 | ₩105,863 | ₩105,930 | ₩105,796 | ₩105,823 | -0.04% | 5.5천 |
|---|
| 2025.12.29 | ₩106,373 | ₩106,373 | ₩105,871 | ₩105,930 | -0.42% | 1.3만 |
|---|
| 2025.12.26 | ₩106,172 | ₩106,172 | ₩106,064 | ₩106,158 | -0.01% | 3.2만 |
|---|
| 2025.12.24 | ₩105,890 | ₩106,173 | ₩105,890 | ₩106,126 | +0.22% | 7.1천 |
|---|
| 2025.12.23 | ₩105,688 | ₩105,850 | ₩105,688 | ₩105,836 | +0.14% | 4.7천 |
|---|
| 2025.12.22 | ₩104,978 | ₩105,461 | ₩104,978 | ₩105,461 | +0.46% | 8.5천 |
|---|
| 2025.12.19 | ₩104,200 | ₩104,667 | ₩104,200 | ₩104,522 | +0.31% | 1.4만 |
|---|
| 2025.12.18 | ₩104,146 | ₩104,388 | ₩103,905 | ₩104,068 | -0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩103,959 | ₩103,959 | ₩103,382 | ₩103,382 | -0.55% | 1.1만 |
|---|
| 2025.12.16 | ₩103,905 | ₩104,710 | ₩103,677 | ₩104,710 | +0.77% | 2만 |
|---|
| 2025.12.15 | ₩104,495 | ₩104,495 | ₩104,267 | ₩104,380 | -0.11% | 7.7천 |
|---|
| 2025.12.12 | ₩104,723 | ₩104,897 | ₩104,613 | ₩104,714 | -0.01% | 5.8천 |
|---|
| 2025.12.11 | ₩105,264 | ₩105,702 | ₩105,264 | ₩105,583 | +0.30% | 3.8천 |
|---|
| 2025.12.10 | ₩104,809 | ₩105,380 | ₩104,790 | ₩105,285 | +0.45% | 2.7천 |
|---|
| 2025.12.09 | ₩105,132 | ₩105,132 | ₩104,804 | ₩104,804 | -0.31% | 1.7만 |
|---|
| 2025.12.08 | ₩105,756 | ₩105,756 | ₩105,002 | ₩105,002 | -0.71% | 8.5천 |
|---|
| 2025.12.05 | ₩105,649 | ₩105,783 | ₩105,300 | ₩105,783 | +0.13% | 2.5만 |
|---|
| 2025.12.04 | ₩105,608 | ₩105,608 | ₩105,152 | ₩105,595 | -0.01% | 9.1천 |
|---|
| 2025.12.03 | ₩105,139 | ₩105,608 | ₩105,139 | ₩105,421 | +0.27% | 5.7천 |
|---|
| 2025.12.02 | ₩105,635 | ₩105,635 | ₩105,340 | ₩105,394 | -0.23% | 1.1만 |
|---|
| 2025.12.01 | ₩105,850 | ₩106,185 | ₩105,474 | ₩106,185 | +0.32% | 8.9천 |
|---|
| 2025.11.28 | ₩106,266 | ₩106,286 | ₩106,118 | ₩106,286 | +0.02% | 4.2천 |
|---|
| 2025.11.26 | ₩105,944 | ₩106,507 | ₩105,796 | ₩106,507 | +0.53% | 1.3만 |
|---|
| 2025.11.25 | ₩104,562 | ₩106,225 | ₩104,361 | ₩106,225 | +1.59% | 4.5천 |
|---|
| 2025.11.24 | ₩103,784 | ₩104,596 | ₩103,784 | ₩104,582 | +0.77% | 1만 |
|---|
| 2025.11.21 | ₩102,940 | ₩104,058 | ₩102,644 | ₩103,344 | +0.39% | 2천 |
|---|
| 2025.11.20 | ₩105,005 | ₩105,005 | ₩102,349 | ₩102,443 | -2.44% | 3.5천 |
|---|
| 2025.11.19 | ₩103,757 | ₩104,280 | ₩103,341 | ₩103,717 | -0.04% | 5.4천 |
|---|
| 2025.11.18 | ₩103,435 | ₩104,026 | ₩103,400 | ₩103,596 | +0.16% | 1.2천 |
|---|
| 2025.11.17 | ₩105,219 | ₩105,219 | ₩104,136 | ₩104,136 | -1.03% | 7천 |
|---|
| 2025.11.14 | ₩105,233 | ₩105,702 | ₩105,233 | ₩105,702 | +0.45% | 2.5천 |
|---|
| 2025.11.13 | ₩105,971 | ₩105,971 | ₩105,005 | ₩105,020 | -0.90% | 1.5만 |
|---|
| 2025.11.12 | ₩106,346 | ₩106,346 | ₩105,997 | ₩106,140 | -0.19% | 3.1천 |
|---|
| 2025.11.11 | ₩105,783 | ₩106,319 | ₩105,783 | ₩106,299 | +0.49% | 1.7천 |
|---|
| 2025.11.10 | ₩105,112 | ₩105,823 | ₩105,112 | ₩105,749 | +0.61% | 9.3천 |
|---|
| 2025.11.07 | ₩104,066 | ₩104,482 | ₩103,489 | ₩104,482 | +0.40% | 3.5천 |
|---|
| 2025.11.06 | ₩104,790 | ₩104,790 | ₩104,307 | ₩104,374 | -0.40% | 5.6천 |
|---|
| 2025.11.05 | ₩105,541 | ₩105,649 | ₩105,206 | ₩105,213 | -0.31% | 9.9천 |
|---|
| 2025.11.04 | ₩104,911 | ₩105,307 | ₩104,911 | ₩105,099 | +0.18% | 6.6천 |
|---|
| 2025.11.03 | ₩105,579 | ₩105,649 | ₩105,120 | ₩105,649 | +0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩105,938 | ₩105,938 | ₩105,139 | ₩105,139 | -0.75% | 7.1천 |
|---|
| 2025.10.30 | ₩105,957 | ₩106,413 | ₩105,700 | ₩105,700 | -0.24% | 4천 |
|---|
| 2025.10.29 | ₩106,628 | ₩106,628 | ₩106,158 | ₩106,192 | -0.41% | 1만 |
|---|
| 2025.10.28 | ₩106,950 | ₩107,245 | ₩106,950 | ₩107,029 | +0.07% | 4.4천 |
|---|
| 2025.10.27 | ₩106,668 | ₩106,957 | ₩106,668 | ₩106,957 | +0.27% | 2.2천 |
|---|
| 2025.10.24 | ₩106,145 | ₩106,333 | ₩106,077 | ₩106,077 | -0.06% | 3.7천 |
|---|
| 2025.10.23 | ₩105,327 | ₩105,649 | ₩105,327 | ₩105,410 | +0.08% | 3.3천 |
|---|
| 2025.10.22 | ₩105,582 | ₩105,582 | ₩105,058 | ₩105,335 | -0.23% | 3.1천 |
|---|
| 2025.10.21 | ₩105,474 | ₩105,843 | ₩105,474 | ₩105,818 | +0.33% | 7.1천 |
|---|
| 2025.10.20 | ₩105,421 | ₩105,635 | ₩105,421 | ₩105,555 | +0.13% | 2.3천 |
|---|
| 2025.10.17 | ₩104,052 | ₩104,616 | ₩104,019 | ₩104,574 | +0.50% | 6.2천 |
|---|
| 2025.10.16 | ₩105,126 | ₩105,126 | ₩103,798 | ₩104,004 | -1.07% | 8.7천 |
|---|
| 2025.10.15 | ₩105,333 | ₩105,662 | ₩104,294 | ₩104,629 | -0.67% | 1.2만 |
|---|
| 2025.10.14 | ₩104,443 | ₩105,219 | ₩104,443 | ₩104,792 | +0.33% | 6.8천 |
|---|
| 2025.10.13 | ₩104,857 | ₩105,058 | ₩104,602 | ₩104,918 | +0.06% | 8.3천 |
|---|
| 2025.10.10 | ₩105,916 | ₩105,916 | ₩103,690 | ₩103,690 | -2.10% | 3.4천 |
|---|