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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩111,704 | ₩113,647 | ₩111,704 | ₩113,563 | +1.66% | 3.7만 |
| 2026.09.28–2026.10.02 | ₩110,940 | ₩111,195 | ₩109,935 | ₩111,171 | +0.21% | 1.5만 |
| 2026.09.21–2026.09.25 | ₩111,114 | ₩111,905 | ₩110,471 | ₩111,094 | -0.02% | 4만 |
| 2026.09.14–2026.09.18 | ₩111,155 | ₩111,356 | ₩109,908 | ₩110,672 | -0.43% | 2.3만 |
| 2026.09.08–2026.09.11 | ₩111,878 | ₩111,878 | ₩110,257 | ₩111,128 | -0.67% | 5.1만 |
| 2026.08.31–2026.09.04 | ₩112,548 | ₩113,004 | ₩111,744 | ₩112,268 | -0.25% | 6.7만 |
| 2026.08.24–2026.08.28 | ₩112,227 | ₩113,071 | ₩112,200 | ₩112,714 | +0.43% | 8.8만 |
| 2026.08.17–2026.08.21 | ₩112,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,930 |
| ₩111,356 |
| ₩112,074 |
| -0.47% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩113,540 | ₩113,701 | ₩112,856 | ₩112,886 | -0.58% | 7.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩111,007 | ₩113,593 | ₩111,007 | ₩113,501 | +2.25% | 1.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩108,890 | ₩110,666 | ₩108,649 | ₩110,666 | +1.63% | 2.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩108,810 | ₩108,810 | ₩107,550 | ₩108,382 | -0.39% | 7.5천 |
|---|
| 2026.07.13–2026.07.17 | ₩108,783 | ₩109,547 | ₩108,483 | ₩108,682 | -0.09% | 2만 |
|---|
| 2026.07.06–2026.07.10 | ₩107,764 | ₩108,877 | ₩107,764 | ₩108,752 | +0.92% | 1.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩105,567 | ₩107,965 | ₩105,567 | ₩107,791 | +2.11% | 9.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩105,500 | ₩105,500 | ₩104,227 | ₩104,995 | -0.48% | 3.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩107,429 | ₩107,738 | ₩105,647 | ₩106,524 | -0.84% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩106,853 | ₩107,068 | ₩105,232 | ₩106,639 | -0.20% | 2.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩108,542 | ₩108,903 | ₩106,813 | ₩106,975 | -1.44% | 7.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩108,207 | ₩108,877 | ₩108,126 | ₩108,686 | +0.44% | 3.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩107,604 | ₩108,696 | ₩107,456 | ₩108,503 | +0.84% | 4.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩106,773 | ₩108,461 | ₩106,599 | ₩107,696 | +0.86% | 3.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩107,383 | ₩107,700 | ₩106,679 | ₩107,336 | -0.04% | 3.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩106,197 | ₩107,644 | ₩105,594 | ₩107,242 | +0.98% | 6.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩106,612 | ₩106,612 | ₩105,299 | ₩106,168 | -0.42% | 6.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩102,632 | ₩106,465 | ₩102,465 | ₩106,329 | +3.60% | 4.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩100,059 | ₩103,007 | ₩99,632 | ₩102,374 | +2.31% | 2만 |
|---|
| 2026.03.30–2026.04.02 | ₩96,950 | ₩99,965 | ₩96,468 | ₩99,872 | +3.01% | 6.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩100,059 | ₩100,434 | ₩96,575 | ₩96,577 | -3.48% | 3.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩102,364 | ₩102,766 | ₩98,826 | ₩98,826 | -3.46% | 4.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩102,177 | ₩104,066 | ₩101,426 | ₩101,426 | -0.73% | 3.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩104,656 | ₩105,299 | ₩102,726 | ₩103,302 | -1.29% | 2.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩103,878 | ₩105,111 | ₩103,329 | ₩104,802 | +0.89% | 4.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩102,914 | ₩104,307 | ₩102,900 | ₩104,307 | +1.35% | 6.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩104,468 | ₩105,125 | ₩102,605 | ₩102,847 | -1.55% | 2.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩105,084 | ₩106,304 | ₩103,450 | ₩104,843 | -0.23% | 4.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩105,915 | ₩106,826 | ₩104,840 | ₩105,540 | -0.35% | 13.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩104,240 | ₩105,460 | ₩103,624 | ₩105,397 | +1.11% | 3.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩106,438 | ₩107,041 | ₩105,031 | ₩105,647 | -0.74% | 4.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩105,165 | ₩106,666 | ₩105,111 | ₩106,569 | +1.34% | 8.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩106,264 | ₩106,264 | ₩104,453 | ₩104,723 | -1.45% | 3.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩104,870 | ₩106,064 | ₩104,870 | ₩106,049 | +1.12% | 5.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩104,388 | ₩104,602 | ₩103,275 | ₩104,414 | +0.03% | 6.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩105,647 | ₩105,647 | ₩104,505 | ₩104,606 | -0.99% | 3.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩105,741 | ₩106,076 | ₩105,031 | ₩105,674 | -0.06% | 5.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩103,677 | ₩106,398 | ₩103,677 | ₩106,176 | +2.41% | 3.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩105,111 | ₩105,111 | ₩102,244 | ₩103,238 | -1.78% | 1.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩105,004 | ₩106,237 | ₩104,897 | ₩105,594 | +0.56% | 3.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩105,470 | ₩105,540 | ₩103,383 | ₩104,374 | -1.04% | 4.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩106,558 | ₩107,135 | ₩105,031 | ₩105,031 | -1.43% | 2.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩105,312 | ₩106,223 | ₩104,950 | ₩105,967 | +0.62% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩104,749 | ₩105,553 | ₩103,691 | ₩104,467 | -0.27% | 4.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩105,807 | ₩105,807 | ₩103,584 | ₩103,584 | -2.10% | 3.4천 |
|---|