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 | ₩113,150 | ₩113,525 | ₩113,150 | ₩113,441 | +0.26% | 7.5천 |
| 2026.10.08 | ₩112,481 | ₩112,561 | ₩112,427 | ₩112,529 | +0.04% | 1.4만 |
| 2026.10.07 | ₩112,655 | ₩112,706 | ₩112,583 | ₩112,629 | -0.02% | 4.2천 |
| 2026.10.06 | ₩112,821 | ₩112,821 | ₩112,668 | ₩112,682 | -0.12% | 2.8천 |
| 2026.10.05 | ₩111,584 | ₩111,986 | ₩111,584 | ₩111,865 | +0.25% | 7.8천 |
| 2026.10.02 | ₩110,915 | ₩111,051 | ₩110,915 | ₩111,051 | +0.12% | 3.6천 |
| 2026.10.01 | ₩109,817 | ₩110,286 | ₩109,817 | ₩110,217 | +0.36% | 800 |
| 2026.09.30 | ₩111,075 | ₩111,075 | ₩110,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,290 |
| -0.71% |
| 1.2천 |
| 2026.09.29 | ₩110,446 | ₩110,460 | ₩110,237 | ₩110,406 | -0.04% | 3.6천 |
|---|
| 2026.09.28 | ₩110,821 | ₩110,834 | ₩110,607 | ₩110,607 | -0.19% | 5.7천 |
|---|
| 2026.09.25 | ₩110,727 | ₩110,995 | ₩110,419 | ₩110,975 | +0.22% | 6.7천 |
|---|
| 2026.09.24 | ₩110,453 | ₩110,486 | ₩110,353 | ₩110,379 | -0.07% | 5.4천 |
|---|
| 2026.09.23 | ₩110,674 | ₩110,674 | ₩110,406 | ₩110,513 | -0.15% | 1.3만 |
|---|
| 2026.09.22 | ₩111,771 | ₩111,771 | ₩111,303 | ₩111,405 | -0.33% | 4.7천 |
|---|
| 2026.09.21 | ₩110,995 | ₩111,785 | ₩110,995 | ₩111,726 | +0.66% | 1만 |
|---|
| 2026.09.18 | ₩110,232 | ₩110,620 | ₩110,232 | ₩110,553 | +0.29% | 5.2천 |
|---|
| 2026.09.17 | ₩110,727 | ₩110,841 | ₩110,674 | ₩110,841 | +0.10% | 4.2천 |
|---|
| 2026.09.16 | ₩110,473 | ₩110,513 | ₩109,790 | ₩109,790 | -0.62% | 3.2천 |
|---|
| 2026.09.15 | ₩110,373 | ₩110,373 | ₩110,332 | ₩110,353 | -0.02% | 6.5천 |
|---|
| 2026.09.14 | ₩111,035 | ₩111,236 | ₩110,821 | ₩110,992 | -0.04% | 3.6천 |
|---|
| 2026.09.11 | ₩111,089 | ₩111,142 | ₩111,008 | ₩111,008 | -0.07% | 7.1천 |
|---|
| 2026.09.10 | ₩110,138 | ₩110,446 | ₩110,138 | ₩110,284 | +0.13% | 2.7만 |
|---|
| 2026.09.09 | ₩110,647 | ₩110,647 | ₩110,486 | ₩110,486 | -0.15% | 7.6천 |
|---|
| 2026.09.08 | ₩111,758 | ₩111,758 | ₩111,343 | ₩111,343 | -0.37% | 9.7천 |
|---|
| 2026.09.04 | ₩112,126 | ₩112,160 | ₩112,093 | ₩112,148 | +0.02% | 4.1천 |
|---|
| 2026.09.03 | ₩112,360 | ₩112,882 | ₩112,360 | ₩112,805 | +0.40% | 1.5천 |
|---|
| 2026.09.02 | ₩112,012 | ₩112,012 | ₩111,955 | ₩111,955 | -0.05% | 2.5천 |
|---|
| 2026.09.01 | ₩111,778 | ₩111,865 | ₩111,624 | ₩111,664 | -0.10% | 1.1만 |
|---|
| 2026.08.31 | ₩112,427 | ₩112,427 | ₩111,905 | ₩111,959 | -0.42% | 4.8만 |
|---|
| 2026.08.28 | ₩112,842 | ₩112,949 | ₩112,548 | ₩112,593 | -0.22% | 6.9만 |
|---|
| 2026.08.27 | ₩112,708 | ₩112,708 | ₩112,548 | ₩112,698 | -0.01% | 2천 |
|---|
| 2026.08.26 | ₩112,307 | ₩112,334 | ₩112,079 | ₩112,320 | +0.01% | 9.9천 |
|---|
| 2026.08.25 | ₩112,561 | ₩112,567 | ₩112,454 | ₩112,567 | +0.00% | 4.5천 |
|---|
| 2026.08.24 | ₩112,106 | ₩112,253 | ₩112,106 | ₩112,208 | +0.09% | 2.6천 |
|---|
| 2026.08.21 | ₩111,992 | ₩112,093 | ₩111,932 | ₩111,953 | -0.03% | 3.3천 |
|---|
| 2026.08.20 | ₩112,213 | ₩112,213 | ₩111,628 | ₩111,628 | -0.52% | 7.8천 |
|---|
| 2026.08.19 | ₩112,601 | ₩112,809 | ₩112,299 | ₩112,299 | -0.27% | 5.8천 |
|---|
| 2026.08.18 | ₩111,236 | ₩112,093 | ₩111,236 | ₩111,952 | +0.64% | 4천 |
|---|
| 2026.08.17 | ₩112,481 | ₩112,481 | ₩111,964 | ₩111,979 | -0.45% | 2.6천 |
|---|
| 2026.08.14 | ₩112,923 | ₩112,923 | ₩112,735 | ₩112,765 | -0.14% | 5.7천 |
|---|
| 2026.08.13 | ₩113,525 | ₩113,579 | ₩112,949 | ₩113,236 | -0.25% | 6.3천 |
|---|
| 2026.08.12 | ₩112,963 | ₩113,164 | ₩112,963 | ₩113,030 | +0.06% | 3.2만 |
|---|
| 2026.08.11 | ₩112,842 | ₩112,976 | ₩112,842 | ₩112,896 | +0.05% | 6.8천 |
|---|
| 2026.08.10 | ₩113,418 | ₩113,445 | ₩113,169 | ₩113,169 | -0.22% | 2.4만 |
|---|
| 2026.08.07 | ₩113,398 | ₩113,398 | ₩113,244 | ₩113,379 | -0.02% | 2.2천 |
|---|
| 2026.08.06 | ₩112,909 | ₩112,939 | ₩112,655 | ₩112,882 | -0.02% | 3.2천 |
|---|
| 2026.08.05 | ₩113,471 | ₩113,471 | ₩112,561 | ₩112,601 | -0.77% | 3.2천 |
|---|
| 2026.08.04 | ₩111,852 | ₩112,735 | ₩111,852 | ₩112,652 | +0.72% | 4.2천 |
|---|
| 2026.08.03 | ₩110,888 | ₩111,303 | ₩110,888 | ₩111,207 | +0.29% | 3.1천 |
|---|
| 2026.07.31 | ₩109,643 | ₩110,547 | ₩109,643 | ₩110,547 | +0.82% | 5.5천 |
|---|
| 2026.07.30 | ₩109,266 | ₩109,616 | ₩108,773 | ₩109,523 | +0.24% | 3.4천 |
|---|
| 2026.07.29 | ₩110,272 | ₩110,286 | ₩108,706 | ₩108,773 | -1.36% | 4.5천 |
|---|
| 2026.07.28 | ₩110,005 | ₩110,005 | ₩109,848 | ₩109,848 | -0.14% | 5천 |
|---|
| 2026.07.27 | ₩108,773 | ₩108,773 | ₩108,532 | ₩108,706 | -0.06% | 4.7천 |
|---|
| 2026.07.24 | ₩108,184 | ₩108,266 | ₩108,171 | ₩108,266 | +0.08% | 2천 |
|---|
| 2026.07.23 | ₩107,434 | ₩107,622 | ₩107,434 | ₩107,622 | +0.17% | 1.6천 |
|---|
| 2026.07.22 | ₩108,599 | ₩108,691 | ₩108,599 | ₩108,691 | +0.09% | 1천 |
|---|
| 2026.07.21 | ₩108,586 | ₩108,693 | ₩108,572 | ₩108,572 | -0.01% | 2천 |
|---|
| 2026.07.20 | ₩108,693 | ₩108,693 | ₩108,387 | ₩108,387 | -0.28% | 900 |
|---|
| 2026.07.17 | ₩108,980 | ₩108,980 | ₩108,505 | ₩108,566 | -0.38% | 3.9천 |
|---|
| 2026.07.16 | ₩109,429 | ₩109,429 | ₩109,054 | ₩109,169 | -0.24% | 6.7천 |
|---|
| 2026.07.15 | ₩108,960 | ₩109,006 | ₩108,960 | ₩109,006 | +0.04% | 2.3천 |
|---|
| 2026.07.14 | ₩108,425 | ₩108,425 | ₩108,366 | ₩108,366 | -0.05% | 2.4천 |
|---|
| 2026.07.13 | ₩108,666 | ₩108,666 | ₩108,402 | ₩108,432 | -0.22% | 4.6천 |
|---|
| 2026.07.10 | ₩108,371 | ₩108,666 | ₩108,371 | ₩108,635 | +0.24% | 2.4천 |
|---|
| 2026.07.09 | ₩107,903 | ₩108,184 | ₩107,903 | ₩108,184 | +0.26% | 5.8천 |
|---|
| 2026.07.08 | ₩107,716 | ₩108,023 | ₩107,716 | ₩108,023 | +0.29% | 3천 |
|---|
| 2026.07.07 | ₩108,760 | ₩108,760 | ₩108,184 | ₩108,259 | -0.46% | 4.5천 |
|---|
| 2026.07.06 | ₩107,649 | ₩108,184 | ₩107,649 | ₩108,010 | +0.34% | 2.8천 |
|---|
| 2026.07.02 | ₩107,649 | ₩107,849 | ₩107,106 | ₩107,675 | +0.02% | 4.9만 |
|---|
| 2026.07.01 | ₩107,073 | ₩107,073 | ₩106,753 | ₩106,753 | -0.30% | 2.2천 |
|---|
| 2026.06.30 | ₩106,370 | ₩106,618 | ₩106,370 | ₩106,564 | +0.18% | 3.4만 |
|---|
| 2026.06.29 | ₩105,453 | ₩105,863 | ₩105,453 | ₩105,863 | +0.39% | 5.8천 |
|---|
| 2026.06.26 | ₩104,423 | ₩104,971 | ₩104,423 | ₩104,882 | +0.44% | 5.7천 |
|---|
| 2026.06.25 | ₩104,263 | ₩104,490 | ₩104,115 | ₩104,116 | -0.14% | 3.4천 |
|---|
| 2026.06.24 | ₩105,112 | ₩105,199 | ₩104,744 | ₩104,772 | -0.32% | 7.1천 |
|---|
| 2026.06.23 | ₩104,744 | ₩105,079 | ₩104,744 | ₩104,851 | +0.10% | 1.2만 |
|---|
| 2026.06.22 | ₩105,386 | ₩105,386 | ₩105,293 | ₩105,293 | -0.09% | 6.9천 |
|---|
| 2026.06.18 | ₩105,949 | ₩106,409 | ₩105,949 | ₩106,409 | +0.43% | 1.1천 |
|---|
| 2026.06.17 | ₩106,912 | ₩106,912 | ₩105,534 | ₩106,190 | -0.68% | 6.9천 |
|---|
| 2026.06.16 | ₩107,287 | ₩107,354 | ₩107,010 | ₩107,010 | -0.26% | 2.7천 |
|---|
| 2026.06.15 | ₩107,314 | ₩107,622 | ₩107,260 | ₩107,368 | +0.05% | 5.1천 |
|---|
| 2026.06.12 | ₩106,430 | ₩106,524 | ₩106,417 | ₩106,524 | +0.09% | 2.4천 |
|---|
| 2026.06.11 | ₩105,119 | ₩106,497 | ₩105,119 | ₩106,388 | +1.21% | 3.4천 |
|---|
| 2026.06.10 | ₩106,417 | ₩106,484 | ₩105,453 | ₩105,467 | -0.89% | 1.4만 |
|---|
| 2026.06.09 | ₩106,953 | ₩106,953 | ₩105,507 | ₩106,578 | -0.35% | 3.2천 |
|---|
| 2026.06.08 | ₩106,738 | ₩106,738 | ₩106,530 | ₩106,530 | -0.20% | 4.2천 |
|---|
| 2026.06.05 | ₩107,796 | ₩107,796 | ₩106,698 | ₩106,860 | -0.87% | 3.7천 |
|---|
| 2026.06.04 | ₩107,796 | ₩108,271 | ₩107,796 | ₩108,271 | +0.44% | 4.2만 |
|---|
| 2026.06.03 | ₩108,224 | ₩108,224 | ₩107,542 | ₩107,543 | -0.63% | 3.1천 |
|---|
| 2026.06.02 | ₩108,425 | ₩108,572 | ₩108,398 | ₩108,444 | +0.02% | 8.7천 |
|---|
| 2026.06.01 | ₩108,425 | ₩108,786 | ₩108,398 | ₩108,541 | +0.11% | 1.7만 |
|---|
| 2026.05.29 | ₩108,144 | ₩108,760 | ₩108,144 | ₩108,570 | +0.39% | 7.9천 |
|---|
| 2026.05.28 | ₩108,485 | ₩108,599 | ₩108,485 | ₩108,553 | +0.06% | 4.9천 |
|---|
| 2026.05.27 | ₩108,037 | ₩108,171 | ₩108,037 | ₩108,064 | +0.02% | 1.3만 |
|---|
| 2026.05.26 | ₩108,090 | ₩108,572 | ₩108,010 | ₩108,159 | +0.06% | 1.2만 |
|---|
| 2026.05.22 | ₩108,438 | ₩108,579 | ₩108,386 | ₩108,386 | -0.05% | 4.2천 |
|---|
| 2026.05.21 | ₩107,434 | ₩108,010 | ₩107,434 | ₩107,956 | +0.49% | 2.4만 |
|---|
| 2026.05.20 | ₩107,341 | ₩107,983 | ₩107,341 | ₩107,983 | +0.60% | 8.6천 |
|---|
| 2026.05.19 | ₩107,769 | ₩107,876 | ₩107,488 | ₩107,501 | -0.25% | 2.5천 |
|---|
| 2026.05.18 | ₩107,488 | ₩108,199 | ₩107,488 | ₩108,199 | +0.66% | 2.2천 |
|---|
| 2026.05.15 | ₩107,287 | ₩107,876 | ₩107,287 | ₩107,580 | +0.27% | 4.1천 |
|---|
| 2026.05.14 | ₩107,528 | ₩108,345 | ₩107,528 | ₩108,317 | +0.73% | 4.9천 |
|---|
| 2026.05.13 | ₩106,671 | ₩107,274 | ₩106,671 | ₩107,234 | +0.53% | 3.3천 |
|---|
| 2026.05.12 | ₩106,872 | ₩106,981 | ₩106,484 | ₩106,981 | +0.10% | 7.4천 |
|---|
| 2026.05.11 | ₩106,658 | ₩107,046 | ₩106,651 | ₩107,046 | +0.36% | 1.6만 |
|---|
| 2026.05.08 | ₩107,081 | ₩107,220 | ₩106,845 | ₩107,220 | +0.13% | 1.3만 |
|---|
| 2026.05.07 | ₩107,441 | ₩107,441 | ₩106,792 | ₩106,899 | -0.50% | 3.1천 |
|---|
| 2026.05.06 | ₩107,542 | ₩107,584 | ₩107,287 | ₩107,584 | +0.04% | 1.5만 |
|---|
| 2026.05.05 | ₩106,993 | ₩107,207 | ₩106,993 | ₩107,033 | +0.04% | 1.7천 |
|---|
| 2026.05.04 | ₩107,267 | ₩107,267 | ₩106,564 | ₩106,639 | -0.59% | 6천 |
|---|
| 2026.05.01 | ₩107,528 | ₩107,528 | ₩107,120 | ₩107,127 | -0.37% | 2만 |
|---|
| 2026.04.30 | ₩106,042 | ₩106,845 | ₩106,042 | ₩106,791 | +0.71% | 7.8천 |
|---|
| 2026.04.29 | ₩105,654 | ₩105,708 | ₩105,480 | ₩105,708 | +0.05% | 9.1천 |
|---|
| 2026.04.28 | ₩105,654 | ₩106,042 | ₩105,641 | ₩106,042 | +0.37% | 2만 |
|---|
| 2026.04.27 | ₩106,082 | ₩106,082 | ₩105,828 | ₩105,895 | -0.18% | 3.6천 |
|---|
| 2026.04.24 | ₩105,815 | ₩106,054 | ₩105,815 | ₩106,054 | +0.23% | 1.1만 |
|---|
| 2026.04.23 | ₩105,212 | ₩105,801 | ₩105,212 | ₩105,663 | +0.43% | 2.5만 |
|---|
| 2026.04.22 | ₩105,801 | ₩105,815 | ₩105,668 | ₩105,668 | -0.13% | 4.8천 |
|---|
| 2026.04.21 | ₩106,390 | ₩106,390 | ₩105,186 | ₩105,186 | -1.13% | 1.4만 |
|---|
| 2026.04.20 | ₩106,497 | ₩106,497 | ₩105,870 | ₩105,870 | -0.59% | 1.2만 |
|---|
| 2026.04.17 | ₩106,230 | ₩106,350 | ₩106,096 | ₩106,215 | -0.01% | 1.4만 |
|---|
| 2026.04.16 | ₩105,199 | ₩105,266 | ₩105,092 | ₩105,092 | -0.10% | 1.9만 |
|---|
| 2026.04.15 | ₩104,490 | ₩105,105 | ₩104,490 | ₩105,103 | +0.59% | 7.3천 |
|---|
| 2026.04.14 | ₩104,061 | ₩104,195 | ₩103,968 | ₩104,195 | +0.13% | 3.3천 |
|---|
| 2026.04.13 | ₩102,522 | ₩103,283 | ₩102,355 | ₩103,283 | +0.74% | 3.8천 |
|---|
| 2026.04.10 | ₩102,629 | ₩102,629 | ₩102,264 | ₩102,264 | -0.36% | 5.8천 |
|---|
| 2026.04.09 | ₩102,749 | ₩102,897 | ₩102,039 | ₩102,759 | +0.01% | 3.1천 |
|---|
| 2026.04.08 | ₩102,268 | ₩102,482 | ₩102,174 | ₩102,482 | +0.21% | 3.2천 |
|---|
| 2026.04.07 | ₩99,831 | ₩100,380 | ₩99,525 | ₩100,380 | +0.55% | 4.5천 |
|---|
| 2026.04.06 | ₩99,952 | ₩100,237 | ₩99,952 | ₩100,237 | +0.29% | 3.6천 |
|---|
| 2026.04.02 | ₩99,590 | ₩99,764 | ₩99,577 | ₩99,764 | +0.17% | 4.1만 |
|---|
| 2026.04.01 | ₩99,316 | ₩99,858 | ₩99,316 | ₩99,470 | +0.15% | 4.6천 |
|---|
| 2026.03.31 | ₩97,957 | ₩98,894 | ₩97,395 | ₩98,894 | +0.96% | 3.2천 |
|---|
| 2026.03.30 | ₩96,846 | ₩97,234 | ₩96,364 | ₩96,707 | -0.14% | 1.3만 |
|---|
| 2026.03.27 | ₩97,435 | ₩97,609 | ₩96,471 | ₩96,473 | -0.99% | 6.8천 |
|---|
| 2026.03.26 | ₩99,456 | ₩99,456 | ₩98,091 | ₩98,145 | -1.32% | 8.5천 |
|---|
| 2026.03.25 | ₩100,327 | ₩100,327 | ₩99,296 | ₩99,403 | -0.92% | 1.2만 |
|---|
| 2026.03.24 | ₩99,015 | ₩99,296 | ₩98,900 | ₩98,900 | -0.12% | 5.4천 |
|---|
| 2026.03.23 | ₩99,952 | ₩100,313 | ₩99,572 | ₩99,572 | -0.38% | 6.2천 |
|---|
| 2026.03.20 | ₩99,711 | ₩99,778 | ₩98,720 | ₩98,720 | -0.99% | 8.1천 |
|---|
| 2026.03.19 | ₩100,019 | ₩100,527 | ₩99,845 | ₩100,206 | +0.19% | 2.1만 |
|---|
| 2026.03.18 | ₩101,438 | ₩101,505 | ₩100,664 | ₩100,664 | -0.76% | 3.7천 |
|---|
| 2026.03.17 | ₩102,656 | ₩102,656 | ₩102,334 | ₩102,361 | -0.29% | 9.6천 |
|---|
| 2026.03.16 | ₩102,254 | ₩102,388 | ₩102,194 | ₩102,194 | -0.06% | 4.3천 |
|---|
| 2026.03.13 | ₩101,759 | ₩101,759 | ₩101,317 | ₩101,317 | -0.43% | 3.5천 |
|---|
| 2026.03.12 | ₩102,201 | ₩102,281 | ₩101,905 | ₩101,905 | -0.29% | 1.4천 |
|---|
| 2026.03.11 | ₩103,312 | ₩103,312 | ₩102,816 | ₩103,044 | -0.26% | 4.5천 |
|---|
| 2026.03.10 | ₩103,419 | ₩103,954 | ₩103,405 | ₩103,405 | -0.01% | 2.4만 |
|---|
| 2026.03.09 | ₩102,067 | ₩103,767 | ₩102,006 | ₩103,767 | +1.67% | 5.6천 |
|---|
| 2026.03.06 | ₩102,990 | ₩103,512 | ₩102,990 | ₩103,191 | +0.19% | 2.6천 |
|---|
| 2026.03.05 | ₩103,994 | ₩103,994 | ₩103,218 | ₩103,847 | -0.14% | 3.8천 |
|---|
| 2026.03.04 | ₩104,289 | ₩104,704 | ₩103,927 | ₩104,515 | +0.22% | 5.4천 |
|---|
| 2026.03.03 | ₩103,231 | ₩104,235 | ₩102,616 | ₩104,075 | +0.82% | 8.1천 |
|---|
| 2026.03.02 | ₩104,543 | ₩105,186 | ₩104,543 | ₩104,868 | +0.31% | 6.3천 |
|---|
| 2026.02.27 | ₩104,399 | ₩104,689 | ₩104,399 | ₩104,689 | +0.28% | 9.2천 |
|---|
| 2026.02.26 | ₩104,998 | ₩104,998 | ₩104,061 | ₩104,490 | -0.48% | 5.9천 |
|---|
| 2026.02.25 | ₩104,463 | ₩104,664 | ₩104,289 | ₩104,664 | +0.19% | 4천 |
|---|
| 2026.02.24 | ₩103,814 | ₩103,874 | ₩103,780 | ₩103,780 | -0.03% | 6.4천 |
|---|
| 2026.02.23 | ₩103,767 | ₩103,767 | ₩103,218 | ₩103,405 | -0.35% | 1.6만 |
|---|
| 2026.02.20 | ₩103,700 | ₩104,195 | ₩103,700 | ₩104,195 | +0.48% | 5.8천 |
|---|
| 2026.02.19 | ₩103,245 | ₩103,338 | ₩103,084 | ₩103,338 | +0.09% | 8.9천 |
|---|
| 2026.02.18 | ₩103,392 | ₩103,565 | ₩103,097 | ₩103,365 | -0.03% | 1.2만 |
|---|
| 2026.02.17 | ₩102,803 | ₩103,124 | ₩102,790 | ₩102,790 | -0.01% | 4.1만 |
|---|
| 2026.02.13 | ₩102,562 | ₩103,238 | ₩102,495 | ₩102,736 | +0.17% | 4.7천 |
|---|
| 2026.02.12 | ₩103,084 | ₩103,164 | ₩102,495 | ₩102,495 | -0.57% | 5천 |
|---|
| 2026.02.11 | ₩103,941 | ₩103,968 | ₩103,780 | ₩103,780 | -0.15% | 5.3천 |
|---|
| 2026.02.10 | ₩104,677 | ₩104,777 | ₩104,275 | ₩104,275 | -0.38% | 4.9천 |
|---|
| 2026.02.09 | ₩104,356 | ₩105,012 | ₩104,356 | ₩104,838 | +0.46% | 7.3천 |
|---|
| 2026.02.06 | ₩103,968 | ₩104,730 | ₩103,954 | ₩104,730 | +0.73% | 5.2천 |
|---|
| 2026.02.05 | ₩103,486 | ₩104,101 | ₩103,338 | ₩103,526 | +0.04% | 5.2천 |
|---|
| 2026.02.04 | ₩104,610 | ₩104,610 | ₩104,061 | ₩104,150 | -0.44% | 9.7천 |
|---|
| 2026.02.03 | ₩105,748 | ₩105,748 | ₩103,807 | ₩104,275 | -1.39% | 1.6만 |
|---|
| 2026.02.02 | ₩104,971 | ₩106,190 | ₩104,971 | ₩106,190 | +1.16% | 1.2만 |
|---|
| 2026.01.30 | ₩105,186 | ₩105,427 | ₩104,811 | ₩105,427 | +0.23% | 8.9천 |
|---|
| 2026.01.29 | ₩106,002 | ₩106,002 | ₩104,728 | ₩105,949 | -0.05% | 2.2만 |
|---|
| 2026.01.28 | ₩106,591 | ₩106,591 | ₩105,855 | ₩106,029 | -0.53% | 7.7만 |
|---|
| 2026.01.27 | ₩106,042 | ₩106,712 | ₩105,975 | ₩106,712 | +0.63% | 2.4만 |
|---|
| 2026.01.26 | ₩105,801 | ₩105,935 | ₩105,801 | ₩105,812 | +0.01% | 2.7천 |
|---|
| 2026.01.23 | ₩105,038 | ₩105,346 | ₩105,038 | ₩105,283 | +0.23% | 7.9천 |
|---|
| 2026.01.22 | ₩104,864 | ₩105,159 | ₩104,717 | ₩105,159 | +0.28% | 1.4만 |
|---|
| 2026.01.21 | ₩103,767 | ₩104,570 | ₩103,559 | ₩104,194 | +0.41% | 5.1천 |
|---|
| 2026.01.20 | ₩104,128 | ₩104,490 | ₩103,512 | ₩103,573 | -0.53% | 5.9천 |
|---|
| 2026.01.16 | ₩105,369 | ₩105,668 | ₩105,369 | ₩105,534 | +0.16% | 6.8천 |
|---|
| 2026.01.15 | ₩105,668 | ₩105,708 | ₩105,257 | ₩105,336 | -0.31% | 1.2만 |
|---|
| 2026.01.14 | ₩105,721 | ₩105,721 | ₩104,918 | ₩105,373 | -0.33% | 8.1천 |
|---|
| 2026.01.13 | ₩106,805 | ₩106,805 | ₩105,587 | ₩105,882 | -0.86% | 7.8천 |
|---|
| 2026.01.12 | ₩106,323 | ₩106,926 | ₩106,236 | ₩106,926 | +0.57% | 1.5만 |
|---|
| 2026.01.09 | ₩106,230 | ₩106,551 | ₩106,230 | ₩106,455 | +0.21% | 3천 |
|---|
| 2026.01.08 | ₩106,471 | ₩106,471 | ₩105,868 | ₩105,983 | -0.46% | 3.2천 |
|---|
| 2026.01.07 | ₩106,215 | ₩106,404 | ₩105,828 | ₩106,096 | -0.11% | 3만 |
|---|
| 2026.01.06 | ₩105,520 | ₩106,176 | ₩105,520 | ₩106,176 | +0.62% | 2.3만 |
|---|
| 2026.01.05 | ₩105,052 | ₩105,293 | ₩104,998 | ₩105,279 | +0.22% | 2.7만 |
|---|
| 2026.01.02 | ₩104,341 | ₩104,637 | ₩104,341 | ₩104,610 | +0.26% | 1.2만 |
|---|
| 2025.12.31 | ₩105,935 | ₩105,935 | ₩104,891 | ₩104,891 | -0.99% | 6.5천 |
|---|
| 2025.12.30 | ₩105,641 | ₩105,708 | ₩105,574 | ₩105,601 | -0.04% | 5.5천 |
|---|
| 2025.12.29 | ₩106,149 | ₩106,149 | ₩105,649 | ₩105,708 | -0.42% | 1.3만 |
|---|
| 2025.12.26 | ₩105,949 | ₩105,949 | ₩105,842 | ₩105,935 | -0.01% | 3.2만 |
|---|
| 2025.12.24 | ₩105,668 | ₩105,950 | ₩105,668 | ₩105,903 | +0.22% | 7.1천 |
|---|
| 2025.12.23 | ₩105,465 | ₩105,627 | ₩105,465 | ₩105,614 | +0.14% | 4.7천 |
|---|
| 2025.12.22 | ₩104,757 | ₩105,239 | ₩104,757 | ₩105,239 | +0.46% | 8.5천 |
|---|
| 2025.12.19 | ₩103,981 | ₩104,447 | ₩103,981 | ₩104,302 | +0.31% | 1.4만 |
|---|
| 2025.12.18 | ₩103,927 | ₩104,168 | ₩103,686 | ₩103,850 | -0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩103,740 | ₩103,740 | ₩103,164 | ₩103,164 | -0.55% | 1.1만 |
|---|
| 2025.12.16 | ₩103,686 | ₩104,490 | ₩103,459 | ₩104,490 | +0.77% | 2만 |
|---|
| 2025.12.15 | ₩104,275 | ₩104,275 | ₩104,048 | ₩104,160 | -0.11% | 7.7천 |
|---|
| 2025.12.12 | ₩104,503 | ₩104,677 | ₩104,393 | ₩104,494 | -0.01% | 5.8천 |
|---|
| 2025.12.11 | ₩105,042 | ₩105,480 | ₩105,042 | ₩105,361 | +0.30% | 3.8천 |
|---|
| 2025.12.10 | ₩104,589 | ₩105,159 | ₩104,570 | ₩105,064 | +0.45% | 2.7천 |
|---|
| 2025.12.09 | ₩104,911 | ₩104,911 | ₩104,583 | ₩104,583 | -0.31% | 1.7만 |
|---|
| 2025.12.08 | ₩105,534 | ₩105,534 | ₩104,781 | ₩104,781 | -0.71% | 8.5천 |
|---|
| 2025.12.05 | ₩105,427 | ₩105,560 | ₩105,079 | ₩105,560 | +0.13% | 2.5만 |
|---|
| 2025.12.04 | ₩105,386 | ₩105,386 | ₩104,931 | ₩105,373 | -0.01% | 9.1천 |
|---|
| 2025.12.03 | ₩104,918 | ₩105,386 | ₩104,918 | ₩105,199 | +0.27% | 5.7천 |
|---|
| 2025.12.02 | ₩105,413 | ₩105,413 | ₩105,119 | ₩105,172 | -0.23% | 1.1만 |
|---|
| 2025.12.01 | ₩105,627 | ₩105,962 | ₩105,253 | ₩105,962 | +0.32% | 8.9천 |
|---|
| 2025.11.28 | ₩106,042 | ₩106,062 | ₩105,895 | ₩106,062 | +0.02% | 4.2천 |
|---|
| 2025.11.26 | ₩105,721 | ₩106,283 | ₩105,574 | ₩106,283 | +0.53% | 1.3만 |
|---|
| 2025.11.25 | ₩104,342 | ₩106,002 | ₩104,142 | ₩106,002 | +1.59% | 4.5천 |
|---|
| 2025.11.24 | ₩103,566 | ₩104,376 | ₩103,566 | ₩104,362 | +0.77% | 1만 |
|---|
| 2025.11.21 | ₩102,724 | ₩103,839 | ₩102,428 | ₩103,127 | +0.39% | 2천 |
|---|
| 2025.11.20 | ₩104,784 | ₩104,784 | ₩102,134 | ₩102,227 | -2.44% | 3.5천 |
|---|
| 2025.11.19 | ₩103,539 | ₩104,061 | ₩103,124 | ₩103,499 | -0.04% | 5.4천 |
|---|
| 2025.11.18 | ₩103,218 | ₩103,807 | ₩103,183 | ₩103,379 | +0.16% | 1.2천 |
|---|
| 2025.11.17 | ₩104,998 | ₩104,998 | ₩103,917 | ₩103,917 | -1.03% | 7천 |
|---|
| 2025.11.14 | ₩105,012 | ₩105,480 | ₩105,012 | ₩105,480 | +0.45% | 2.5천 |
|---|
| 2025.11.13 | ₩105,748 | ₩105,748 | ₩104,784 | ₩104,799 | -0.90% | 1.5만 |
|---|
| 2025.11.12 | ₩106,123 | ₩106,123 | ₩105,775 | ₩105,916 | -0.19% | 3.1천 |
|---|
| 2025.11.11 | ₩105,560 | ₩106,096 | ₩105,560 | ₩106,076 | +0.49% | 1.7천 |
|---|
| 2025.11.10 | ₩104,891 | ₩105,601 | ₩104,891 | ₩105,527 | +0.61% | 9.3천 |
|---|
| 2025.11.07 | ₩103,847 | ₩104,262 | ₩103,271 | ₩104,262 | +0.40% | 3.5천 |
|---|
| 2025.11.06 | ₩104,570 | ₩104,570 | ₩104,088 | ₩104,155 | -0.40% | 5.6천 |
|---|
| 2025.11.05 | ₩105,319 | ₩105,427 | ₩104,985 | ₩104,992 | -0.31% | 9.9천 |
|---|
| 2025.11.04 | ₩104,690 | ₩105,085 | ₩104,690 | ₩104,878 | +0.18% | 6.6천 |
|---|
| 2025.11.03 | ₩105,357 | ₩105,427 | ₩104,899 | ₩105,427 | +0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩105,716 | ₩105,716 | ₩104,918 | ₩104,918 | -0.75% | 7.1천 |
|---|
| 2025.10.30 | ₩105,734 | ₩106,190 | ₩105,477 | ₩105,477 | -0.24% | 4천 |
|---|
| 2025.10.29 | ₩106,404 | ₩106,404 | ₩105,935 | ₩105,969 | -0.41% | 1만 |
|---|
| 2025.10.28 | ₩106,725 | ₩107,019 | ₩106,725 | ₩106,804 | +0.07% | 4.4천 |
|---|
| 2025.10.27 | ₩106,444 | ₩106,732 | ₩106,444 | ₩106,732 | +0.27% | 2.2천 |
|---|
| 2025.10.24 | ₩105,922 | ₩106,109 | ₩105,854 | ₩105,854 | -0.06% | 3.7천 |
|---|
| 2025.10.23 | ₩105,105 | ₩105,427 | ₩105,105 | ₩105,188 | +0.08% | 3.3천 |
|---|
| 2025.10.22 | ₩105,360 | ₩105,360 | ₩104,838 | ₩105,113 | -0.23% | 3.1천 |
|---|
| 2025.10.21 | ₩105,253 | ₩105,621 | ₩105,253 | ₩105,595 | +0.33% | 7.1천 |
|---|
| 2025.10.20 | ₩105,199 | ₩105,413 | ₩105,199 | ₩105,333 | +0.13% | 2.3천 |
|---|
| 2025.10.17 | ₩103,834 | ₩104,396 | ₩103,800 | ₩104,354 | +0.50% | 6.2천 |
|---|
| 2025.10.16 | ₩104,905 | ₩104,905 | ₩103,579 | ₩103,785 | -1.07% | 8.7천 |
|---|
| 2025.10.15 | ₩105,112 | ₩105,440 | ₩104,075 | ₩104,409 | -0.67% | 1.2만 |
|---|
| 2025.10.14 | ₩104,223 | ₩104,998 | ₩104,223 | ₩104,571 | +0.33% | 6.8천 |
|---|
| 2025.10.13 | ₩104,637 | ₩104,838 | ₩104,382 | ₩104,697 | +0.06% | 8.3천 |
|---|
| 2025.10.10 | ₩105,693 | ₩105,693 | ₩103,472 | ₩103,472 | -2.10% | 3.4천 |
|---|