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 | ₩112,900 | ₩113,274 | ₩112,900 | ₩113,190 | +0.26% | 7.5천 |
| 2026.10.08 | ₩112,232 | ₩112,312 | ₩112,179 | ₩112,280 | +0.04% | 1.4만 |
| 2026.10.07 | ₩112,406 | ₩112,457 | ₩112,334 | ₩112,380 | -0.02% | 4.2천 |
| 2026.10.06 | ₩112,571 | ₩112,571 | ₩112,419 | ₩112,432 | -0.12% | 2.8천 |
| 2026.10.05 | ₩111,337 | ₩111,738 | ₩111,337 | ₩111,618 | +0.25% | 7.8천 |
| 2026.10.02 | ₩110,669 | ₩110,806 | ₩110,669 | ₩110,806 | +0.12% | 3.6천 |
| 2026.10.01 | ₩109,574 | ₩110,042 | ₩109,574 | ₩109,974 | +0.36% | 800 |
| 2026.09.30 | ₩110,830 | ₩110,830 | ₩110,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,046 |
| -0.71% |
| 1.2천 |
| 2026.09.29 | ₩110,202 | ₩110,215 | ₩109,994 | ₩110,162 | -0.04% | 3.6천 |
|---|
| 2026.09.28 | ₩110,576 | ₩110,589 | ₩110,362 | ₩110,362 | -0.19% | 5.7천 |
|---|
| 2026.09.25 | ₩110,482 | ₩110,750 | ₩110,175 | ₩110,730 | +0.22% | 6.7천 |
|---|
| 2026.09.24 | ₩110,209 | ₩110,242 | ₩110,109 | ₩110,135 | -0.07% | 5.4천 |
|---|
| 2026.09.23 | ₩110,429 | ₩110,429 | ₩110,162 | ₩110,269 | -0.15% | 1.3만 |
|---|
| 2026.09.22 | ₩111,524 | ₩111,524 | ₩111,057 | ₩111,158 | -0.33% | 4.7천 |
|---|
| 2026.09.21 | ₩110,750 | ₩111,538 | ₩110,750 | ₩111,479 | +0.66% | 1만 |
|---|
| 2026.09.18 | ₩109,988 | ₩110,376 | ₩109,988 | ₩110,309 | +0.29% | 5.2천 |
|---|
| 2026.09.17 | ₩110,482 | ₩110,596 | ₩110,429 | ₩110,596 | +0.10% | 4.2천 |
|---|
| 2026.09.16 | ₩110,229 | ₩110,269 | ₩109,548 | ₩109,548 | -0.62% | 3.2천 |
|---|
| 2026.09.15 | ₩110,129 | ₩110,129 | ₩110,088 | ₩110,109 | -0.02% | 6.5천 |
|---|
| 2026.09.14 | ₩110,790 | ₩110,990 | ₩110,576 | ₩110,747 | -0.04% | 3.6천 |
|---|
| 2026.09.11 | ₩110,843 | ₩110,897 | ₩110,763 | ₩110,763 | -0.07% | 7.1천 |
|---|
| 2026.09.10 | ₩109,895 | ₩110,202 | ₩109,895 | ₩110,040 | +0.13% | 2.7만 |
|---|
| 2026.09.09 | ₩110,402 | ₩110,402 | ₩110,242 | ₩110,242 | -0.15% | 7.6천 |
|---|
| 2026.09.08 | ₩111,511 | ₩111,511 | ₩111,097 | ₩111,097 | -0.37% | 9.7천 |
|---|
| 2026.09.04 | ₩111,878 | ₩111,912 | ₩111,845 | ₩111,900 | +0.02% | 4.1천 |
|---|
| 2026.09.03 | ₩112,112 | ₩112,633 | ₩112,112 | ₩112,555 | +0.40% | 1.5천 |
|---|
| 2026.09.02 | ₩111,765 | ₩111,765 | ₩111,707 | ₩111,707 | -0.05% | 2.5천 |
|---|
| 2026.09.01 | ₩111,531 | ₩111,618 | ₩111,377 | ₩111,417 | -0.10% | 1.1만 |
|---|
| 2026.08.31 | ₩112,179 | ₩112,179 | ₩111,658 | ₩111,711 | -0.42% | 4.8만 |
|---|
| 2026.08.28 | ₩112,593 | ₩112,700 | ₩112,299 | ₩112,344 | -0.22% | 6.9만 |
|---|
| 2026.08.27 | ₩112,459 | ₩112,459 | ₩112,299 | ₩112,449 | -0.01% | 2천 |
|---|
| 2026.08.26 | ₩112,059 | ₩112,085 | ₩111,831 | ₩112,072 | +0.01% | 9.9천 |
|---|
| 2026.08.25 | ₩112,312 | ₩112,318 | ₩112,205 | ₩112,318 | +0.00% | 4.5천 |
|---|
| 2026.08.24 | ₩111,858 | ₩112,005 | ₩111,858 | ₩111,960 | +0.09% | 2.6천 |
|---|
| 2026.08.21 | ₩111,745 | ₩111,845 | ₩111,685 | ₩111,706 | -0.03% | 3.3천 |
|---|
| 2026.08.20 | ₩111,965 | ₩111,965 | ₩111,381 | ₩111,381 | -0.52% | 7.8천 |
|---|
| 2026.08.19 | ₩112,352 | ₩112,559 | ₩112,051 | ₩112,051 | -0.27% | 5.8천 |
|---|
| 2026.08.18 | ₩110,990 | ₩111,845 | ₩110,990 | ₩111,705 | +0.64% | 4천 |
|---|
| 2026.08.17 | ₩112,232 | ₩112,232 | ₩111,717 | ₩111,731 | -0.45% | 2.6천 |
|---|
| 2026.08.14 | ₩112,673 | ₩112,673 | ₩112,486 | ₩112,515 | -0.14% | 5.7천 |
|---|
| 2026.08.13 | ₩113,274 | ₩113,327 | ₩112,700 | ₩112,985 | -0.25% | 6.3천 |
|---|
| 2026.08.12 | ₩112,713 | ₩112,913 | ₩112,713 | ₩112,780 | +0.06% | 3.2만 |
|---|
| 2026.08.11 | ₩112,593 | ₩112,726 | ₩112,593 | ₩112,646 | +0.05% | 6.8천 |
|---|
| 2026.08.10 | ₩113,167 | ₩113,194 | ₩112,919 | ₩112,919 | -0.22% | 2.4만 |
|---|
| 2026.08.07 | ₩113,147 | ₩113,147 | ₩112,993 | ₩113,128 | -0.02% | 2.2천 |
|---|
| 2026.08.06 | ₩112,660 | ₩112,689 | ₩112,406 | ₩112,633 | -0.02% | 3.2천 |
|---|
| 2026.08.05 | ₩113,221 | ₩113,221 | ₩112,312 | ₩112,352 | -0.77% | 3.2천 |
|---|
| 2026.08.04 | ₩111,604 | ₩112,486 | ₩111,604 | ₩112,403 | +0.72% | 4.2천 |
|---|
| 2026.08.03 | ₩110,643 | ₩111,057 | ₩110,643 | ₩110,961 | +0.29% | 3.1천 |
|---|
| 2026.07.31 | ₩109,401 | ₩110,302 | ₩109,401 | ₩110,302 | +0.82% | 5.5천 |
|---|
| 2026.07.30 | ₩109,024 | ₩109,374 | ₩108,532 | ₩109,280 | +0.24% | 3.4천 |
|---|
| 2026.07.29 | ₩110,028 | ₩110,042 | ₩108,466 | ₩108,532 | -1.36% | 4.5천 |
|---|
| 2026.07.28 | ₩109,761 | ₩109,761 | ₩109,605 | ₩109,605 | -0.14% | 5천 |
|---|
| 2026.07.27 | ₩108,532 | ₩108,532 | ₩108,292 | ₩108,466 | -0.06% | 4.7천 |
|---|
| 2026.07.24 | ₩107,945 | ₩108,026 | ₩107,931 | ₩108,026 | +0.08% | 2천 |
|---|
| 2026.07.23 | ₩107,197 | ₩107,384 | ₩107,197 | ₩107,384 | +0.17% | 1.6천 |
|---|
| 2026.07.22 | ₩108,359 | ₩108,451 | ₩108,359 | ₩108,451 | +0.09% | 1천 |
|---|
| 2026.07.21 | ₩108,345 | ₩108,452 | ₩108,332 | ₩108,332 | -0.01% | 2천 |
|---|
| 2026.07.20 | ₩108,452 | ₩108,452 | ₩108,148 | ₩108,148 | -0.28% | 900 |
|---|
| 2026.07.17 | ₩108,740 | ₩108,740 | ₩108,265 | ₩108,325 | -0.38% | 3.9천 |
|---|
| 2026.07.16 | ₩109,187 | ₩109,187 | ₩108,813 | ₩108,928 | -0.24% | 6.7천 |
|---|
| 2026.07.15 | ₩108,719 | ₩108,765 | ₩108,719 | ₩108,765 | +0.04% | 2.3천 |
|---|
| 2026.07.14 | ₩108,185 | ₩108,185 | ₩108,126 | ₩108,126 | -0.05% | 2.4천 |
|---|
| 2026.07.13 | ₩108,426 | ₩108,426 | ₩108,163 | ₩108,192 | -0.22% | 4.6천 |
|---|
| 2026.07.10 | ₩108,132 | ₩108,426 | ₩108,132 | ₩108,395 | +0.24% | 2.4천 |
|---|
| 2026.07.09 | ₩107,664 | ₩107,945 | ₩107,664 | ₩107,945 | +0.26% | 5.8천 |
|---|
| 2026.07.08 | ₩107,477 | ₩107,785 | ₩107,477 | ₩107,785 | +0.29% | 3천 |
|---|
| 2026.07.07 | ₩108,519 | ₩108,519 | ₩107,945 | ₩108,020 | -0.46% | 4.5천 |
|---|
| 2026.07.06 | ₩107,411 | ₩107,945 | ₩107,411 | ₩107,771 | +0.34% | 2.8천 |
|---|
| 2026.07.02 | ₩107,411 | ₩107,611 | ₩106,870 | ₩107,437 | +0.02% | 4.9만 |
|---|
| 2026.07.01 | ₩106,836 | ₩106,836 | ₩106,517 | ₩106,517 | -0.30% | 2.2천 |
|---|
| 2026.06.30 | ₩106,135 | ₩106,382 | ₩106,135 | ₩106,329 | +0.18% | 3.4만 |
|---|
| 2026.06.29 | ₩105,220 | ₩105,629 | ₩105,220 | ₩105,629 | +0.39% | 5.8천 |
|---|
| 2026.06.26 | ₩104,192 | ₩104,739 | ₩104,192 | ₩104,650 | +0.44% | 5.7천 |
|---|
| 2026.06.25 | ₩104,033 | ₩104,258 | ₩103,885 | ₩103,886 | -0.14% | 3.4천 |
|---|
| 2026.06.24 | ₩104,880 | ₩104,966 | ₩104,512 | ₩104,540 | -0.32% | 7.1천 |
|---|
| 2026.06.23 | ₩104,512 | ₩104,846 | ₩104,512 | ₩104,619 | +0.10% | 1.2만 |
|---|
| 2026.06.22 | ₩105,153 | ₩105,153 | ₩105,060 | ₩105,060 | -0.09% | 6.9천 |
|---|
| 2026.06.18 | ₩105,714 | ₩106,174 | ₩105,714 | ₩106,174 | +0.43% | 1.1천 |
|---|
| 2026.06.17 | ₩106,676 | ₩106,676 | ₩105,300 | ₩105,955 | -0.68% | 6.9천 |
|---|
| 2026.06.16 | ₩107,050 | ₩107,117 | ₩106,773 | ₩106,773 | -0.26% | 2.7천 |
|---|
| 2026.06.15 | ₩107,077 | ₩107,384 | ₩107,023 | ₩107,130 | +0.05% | 5.1천 |
|---|
| 2026.06.12 | ₩106,195 | ₩106,289 | ₩106,182 | ₩106,289 | +0.09% | 2.4천 |
|---|
| 2026.06.11 | ₩104,886 | ₩106,262 | ₩104,886 | ₩106,152 | +1.21% | 3.4천 |
|---|
| 2026.06.10 | ₩106,182 | ₩106,249 | ₩105,220 | ₩105,234 | -0.89% | 1.4만 |
|---|
| 2026.06.09 | ₩106,716 | ₩106,716 | ₩105,274 | ₩106,342 | -0.35% | 3.2천 |
|---|
| 2026.06.08 | ₩106,502 | ₩106,502 | ₩106,294 | ₩106,294 | -0.20% | 4.2천 |
|---|
| 2026.06.05 | ₩107,557 | ₩107,557 | ₩106,462 | ₩106,624 | -0.87% | 3.7천 |
|---|
| 2026.06.04 | ₩107,557 | ₩108,032 | ₩107,557 | ₩108,032 | +0.44% | 4.2만 |
|---|
| 2026.06.03 | ₩107,985 | ₩107,985 | ₩107,304 | ₩107,305 | -0.63% | 3.1천 |
|---|
| 2026.06.02 | ₩108,185 | ₩108,332 | ₩108,159 | ₩108,204 | +0.02% | 8.7천 |
|---|
| 2026.06.01 | ₩108,185 | ₩108,546 | ₩108,159 | ₩108,301 | +0.11% | 1.7만 |
|---|
| 2026.05.29 | ₩107,905 | ₩108,519 | ₩107,905 | ₩108,329 | +0.39% | 7.9천 |
|---|
| 2026.05.28 | ₩108,245 | ₩108,359 | ₩108,245 | ₩108,313 | +0.06% | 4.9천 |
|---|
| 2026.05.27 | ₩107,798 | ₩107,931 | ₩107,798 | ₩107,825 | +0.02% | 1.3만 |
|---|
| 2026.05.26 | ₩107,851 | ₩108,332 | ₩107,771 | ₩107,919 | +0.06% | 1.2만 |
|---|
| 2026.05.22 | ₩108,199 | ₩108,339 | ₩108,146 | ₩108,146 | -0.05% | 4.2천 |
|---|
| 2026.05.21 | ₩107,197 | ₩107,771 | ₩107,197 | ₩107,718 | +0.49% | 2.4만 |
|---|
| 2026.05.20 | ₩107,103 | ₩107,744 | ₩107,103 | ₩107,744 | +0.60% | 8.6천 |
|---|
| 2026.05.19 | ₩107,531 | ₩107,638 | ₩107,250 | ₩107,264 | -0.25% | 2.5천 |
|---|
| 2026.05.18 | ₩107,250 | ₩107,960 | ₩107,250 | ₩107,960 | +0.66% | 2.2천 |
|---|
| 2026.05.15 | ₩107,050 | ₩107,638 | ₩107,050 | ₩107,342 | +0.27% | 4.1천 |
|---|
| 2026.05.14 | ₩107,290 | ₩108,105 | ₩107,290 | ₩108,077 | +0.73% | 4.9천 |
|---|
| 2026.05.13 | ₩106,436 | ₩107,037 | ₩106,436 | ₩106,997 | +0.53% | 3.3천 |
|---|
| 2026.05.12 | ₩106,636 | ₩106,744 | ₩106,249 | ₩106,744 | +0.10% | 7.4천 |
|---|
| 2026.05.11 | ₩106,422 | ₩106,810 | ₩106,416 | ₩106,810 | +0.36% | 1.6만 |
|---|
| 2026.05.08 | ₩106,844 | ₩106,983 | ₩106,609 | ₩106,983 | +0.13% | 1.3만 |
|---|
| 2026.05.07 | ₩107,204 | ₩107,204 | ₩106,556 | ₩106,663 | -0.50% | 3.1천 |
|---|
| 2026.05.06 | ₩107,304 | ₩107,346 | ₩107,050 | ₩107,346 | +0.04% | 1.5만 |
|---|
| 2026.05.05 | ₩106,756 | ₩106,970 | ₩106,756 | ₩106,796 | +0.04% | 1.7천 |
|---|
| 2026.05.04 | ₩107,030 | ₩107,030 | ₩106,329 | ₩106,404 | -0.59% | 6천 |
|---|
| 2026.05.01 | ₩107,290 | ₩107,290 | ₩106,883 | ₩106,890 | -0.37% | 2만 |
|---|
| 2026.04.30 | ₩105,808 | ₩106,609 | ₩105,808 | ₩106,554 | +0.71% | 7.8천 |
|---|
| 2026.04.29 | ₩105,420 | ₩105,474 | ₩105,247 | ₩105,474 | +0.05% | 9.1천 |
|---|
| 2026.04.28 | ₩105,420 | ₩105,808 | ₩105,407 | ₩105,808 | +0.37% | 2만 |
|---|
| 2026.04.27 | ₩105,848 | ₩105,848 | ₩105,594 | ₩105,661 | -0.18% | 3.6천 |
|---|
| 2026.04.24 | ₩105,581 | ₩105,820 | ₩105,581 | ₩105,820 | +0.23% | 1.1만 |
|---|
| 2026.04.23 | ₩104,980 | ₩105,567 | ₩104,980 | ₩105,430 | +0.43% | 2.5만 |
|---|
| 2026.04.22 | ₩105,567 | ₩105,581 | ₩105,434 | ₩105,434 | -0.13% | 4.8천 |
|---|
| 2026.04.21 | ₩106,155 | ₩106,155 | ₩104,953 | ₩104,953 | -1.13% | 1.4만 |
|---|
| 2026.04.20 | ₩106,262 | ₩106,262 | ₩105,636 | ₩105,636 | -0.59% | 1.2만 |
|---|
| 2026.04.17 | ₩105,995 | ₩106,115 | ₩105,861 | ₩105,980 | -0.01% | 1.4만 |
|---|
| 2026.04.16 | ₩104,966 | ₩105,033 | ₩104,860 | ₩104,860 | -0.10% | 1.9만 |
|---|
| 2026.04.15 | ₩104,258 | ₩104,873 | ₩104,258 | ₩104,870 | +0.59% | 7.3천 |
|---|
| 2026.04.14 | ₩103,831 | ₩103,965 | ₩103,738 | ₩103,965 | +0.13% | 3.3천 |
|---|
| 2026.04.13 | ₩102,295 | ₩103,055 | ₩102,128 | ₩103,055 | +0.74% | 3.8천 |
|---|
| 2026.04.10 | ₩102,402 | ₩102,402 | ₩102,037 | ₩102,037 | -0.36% | 5.8천 |
|---|
| 2026.04.09 | ₩102,522 | ₩102,669 | ₩101,813 | ₩102,532 | +0.01% | 3.1천 |
|---|
| 2026.04.08 | ₩102,041 | ₩102,255 | ₩101,948 | ₩102,255 | +0.21% | 3.2천 |
|---|
| 2026.04.07 | ₩99,611 | ₩100,158 | ₩99,305 | ₩100,158 | +0.55% | 4.5천 |
|---|
| 2026.04.06 | ₩99,731 | ₩100,015 | ₩99,731 | ₩100,015 | +0.29% | 3.6천 |
|---|
| 2026.04.02 | ₩99,370 | ₩99,544 | ₩99,357 | ₩99,544 | +0.17% | 4.1만 |
|---|
| 2026.04.01 | ₩99,096 | ₩99,637 | ₩99,096 | ₩99,250 | +0.15% | 4.6천 |
|---|
| 2026.03.31 | ₩97,741 | ₩98,676 | ₩97,180 | ₩98,676 | +0.96% | 3.2천 |
|---|
| 2026.03.30 | ₩96,632 | ₩97,019 | ₩96,151 | ₩96,493 | -0.14% | 1.3만 |
|---|
| 2026.03.27 | ₩97,220 | ₩97,393 | ₩96,258 | ₩96,259 | -0.99% | 6.8천 |
|---|
| 2026.03.26 | ₩99,237 | ₩99,237 | ₩97,874 | ₩97,928 | -1.32% | 8.5천 |
|---|
| 2026.03.25 | ₩100,105 | ₩100,105 | ₩99,076 | ₩99,183 | -0.92% | 1.2만 |
|---|
| 2026.03.24 | ₩98,796 | ₩99,076 | ₩98,681 | ₩98,681 | -0.12% | 5.4천 |
|---|
| 2026.03.23 | ₩99,731 | ₩100,091 | ₩99,351 | ₩99,351 | -0.38% | 6.2천 |
|---|
| 2026.03.20 | ₩99,490 | ₩99,557 | ₩98,502 | ₩98,502 | -0.99% | 8.1천 |
|---|
| 2026.03.19 | ₩99,798 | ₩100,305 | ₩99,624 | ₩99,985 | +0.19% | 2.1만 |
|---|
| 2026.03.18 | ₩101,213 | ₩101,280 | ₩100,441 | ₩100,441 | -0.76% | 3.7천 |
|---|
| 2026.03.17 | ₩102,429 | ₩102,429 | ₩102,108 | ₩102,135 | -0.29% | 9.6천 |
|---|
| 2026.03.16 | ₩102,028 | ₩102,162 | ₩101,968 | ₩101,968 | -0.06% | 4.3천 |
|---|
| 2026.03.13 | ₩101,534 | ₩101,534 | ₩101,093 | ₩101,093 | -0.43% | 3.5천 |
|---|
| 2026.03.12 | ₩101,975 | ₩102,055 | ₩101,679 | ₩101,679 | -0.29% | 1.4천 |
|---|
| 2026.03.11 | ₩103,083 | ₩103,083 | ₩102,589 | ₩102,816 | -0.26% | 4.5천 |
|---|
| 2026.03.10 | ₩103,190 | ₩103,724 | ₩103,177 | ₩103,177 | -0.01% | 2.4만 |
|---|
| 2026.03.09 | ₩101,841 | ₩103,537 | ₩101,781 | ₩103,537 | +1.67% | 5.6천 |
|---|
| 2026.03.06 | ₩102,763 | ₩103,283 | ₩102,763 | ₩102,963 | +0.19% | 2.6천 |
|---|
| 2026.03.05 | ₩103,764 | ₩103,764 | ₩102,990 | ₩103,617 | -0.14% | 3.8천 |
|---|
| 2026.03.04 | ₩104,058 | ₩104,472 | ₩103,698 | ₩104,284 | +0.22% | 5.4천 |
|---|
| 2026.03.03 | ₩103,003 | ₩104,005 | ₩102,389 | ₩103,844 | +0.82% | 8.1천 |
|---|
| 2026.03.02 | ₩104,312 | ₩104,953 | ₩104,312 | ₩104,636 | +0.31% | 6.3천 |
|---|
| 2026.02.27 | ₩104,168 | ₩104,458 | ₩104,168 | ₩104,458 | +0.28% | 9.2천 |
|---|
| 2026.02.26 | ₩104,766 | ₩104,766 | ₩103,831 | ₩104,258 | -0.48% | 5.9천 |
|---|
| 2026.02.25 | ₩104,232 | ₩104,432 | ₩104,058 | ₩104,432 | +0.19% | 4천 |
|---|
| 2026.02.24 | ₩103,584 | ₩103,644 | ₩103,551 | ₩103,551 | -0.03% | 6.4천 |
|---|
| 2026.02.23 | ₩103,537 | ₩103,537 | ₩102,990 | ₩103,177 | -0.35% | 1.6만 |
|---|
| 2026.02.20 | ₩103,470 | ₩103,965 | ₩103,470 | ₩103,965 | +0.48% | 5.8천 |
|---|
| 2026.02.19 | ₩103,016 | ₩103,110 | ₩102,856 | ₩103,110 | +0.09% | 8.9천 |
|---|
| 2026.02.18 | ₩103,163 | ₩103,336 | ₩102,869 | ₩103,137 | -0.03% | 1.2만 |
|---|
| 2026.02.17 | ₩102,576 | ₩102,896 | ₩102,562 | ₩102,562 | -0.01% | 4.1만 |
|---|
| 2026.02.13 | ₩102,335 | ₩103,010 | ₩102,268 | ₩102,509 | +0.17% | 4.7천 |
|---|
| 2026.02.12 | ₩102,856 | ₩102,936 | ₩102,268 | ₩102,268 | -0.57% | 5천 |
|---|
| 2026.02.11 | ₩103,711 | ₩103,738 | ₩103,551 | ₩103,551 | -0.15% | 5.3천 |
|---|
| 2026.02.10 | ₩104,445 | ₩104,546 | ₩104,045 | ₩104,045 | -0.38% | 4.9천 |
|---|
| 2026.02.09 | ₩104,125 | ₩104,779 | ₩104,125 | ₩104,606 | +0.46% | 7.3천 |
|---|
| 2026.02.06 | ₩103,738 | ₩104,499 | ₩103,724 | ₩104,499 | +0.73% | 5.2천 |
|---|
| 2026.02.05 | ₩103,257 | ₩103,871 | ₩103,110 | ₩103,297 | +0.04% | 5.2천 |
|---|
| 2026.02.04 | ₩104,379 | ₩104,379 | ₩103,831 | ₩103,919 | -0.44% | 9.7천 |
|---|
| 2026.02.03 | ₩105,514 | ₩105,514 | ₩103,577 | ₩104,045 | -1.39% | 1.6만 |
|---|
| 2026.02.02 | ₩104,739 | ₩105,955 | ₩104,739 | ₩105,955 | +1.16% | 1.2만 |
|---|
| 2026.01.30 | ₩104,953 | ₩105,193 | ₩104,579 | ₩105,193 | +0.23% | 8.9천 |
|---|
| 2026.01.29 | ₩105,768 | ₩105,768 | ₩104,496 | ₩105,714 | -0.05% | 2.2만 |
|---|
| 2026.01.28 | ₩106,355 | ₩106,355 | ₩105,621 | ₩105,794 | -0.53% | 7.7만 |
|---|
| 2026.01.27 | ₩105,808 | ₩106,476 | ₩105,741 | ₩106,476 | +0.63% | 2.4만 |
|---|
| 2026.01.26 | ₩105,567 | ₩105,701 | ₩105,567 | ₩105,578 | +0.01% | 2.7천 |
|---|
| 2026.01.23 | ₩104,806 | ₩105,113 | ₩104,806 | ₩105,051 | +0.23% | 7.9천 |
|---|
| 2026.01.22 | ₩104,632 | ₩104,926 | ₩104,486 | ₩104,926 | +0.28% | 1.4만 |
|---|
| 2026.01.21 | ₩103,537 | ₩104,339 | ₩103,330 | ₩103,963 | +0.41% | 5.1천 |
|---|
| 2026.01.20 | ₩103,898 | ₩104,258 | ₩103,283 | ₩103,344 | -0.53% | 5.9천 |
|---|
| 2026.01.16 | ₩105,136 | ₩105,434 | ₩105,136 | ₩105,300 | +0.16% | 6.8천 |
|---|
| 2026.01.15 | ₩105,434 | ₩105,474 | ₩105,024 | ₩105,103 | -0.31% | 1.2만 |
|---|
| 2026.01.14 | ₩105,487 | ₩105,487 | ₩104,686 | ₩105,140 | -0.33% | 8.1천 |
|---|
| 2026.01.13 | ₩106,569 | ₩106,569 | ₩105,354 | ₩105,648 | -0.86% | 7.8천 |
|---|
| 2026.01.12 | ₩106,088 | ₩106,689 | ₩106,001 | ₩106,689 | +0.57% | 1.5만 |
|---|
| 2026.01.09 | ₩105,995 | ₩106,315 | ₩105,995 | ₩106,219 | +0.21% | 3천 |
|---|
| 2026.01.08 | ₩106,235 | ₩106,235 | ₩105,634 | ₩105,749 | -0.46% | 3.2천 |
|---|
| 2026.01.07 | ₩105,980 | ₩106,168 | ₩105,594 | ₩105,861 | -0.11% | 3만 |
|---|
| 2026.01.06 | ₩105,287 | ₩105,941 | ₩105,287 | ₩105,941 | +0.62% | 2.3만 |
|---|
| 2026.01.05 | ₩104,819 | ₩105,060 | ₩104,766 | ₩105,047 | +0.22% | 2.7만 |
|---|
| 2026.01.02 | ₩104,110 | ₩104,405 | ₩104,110 | ₩104,379 | +0.26% | 1.2만 |
|---|
| 2025.12.31 | ₩105,701 | ₩105,701 | ₩104,659 | ₩104,659 | -0.99% | 6.5천 |
|---|
| 2025.12.30 | ₩105,407 | ₩105,474 | ₩105,340 | ₩105,367 | -0.04% | 5.5천 |
|---|
| 2025.12.29 | ₩105,915 | ₩105,915 | ₩105,415 | ₩105,474 | -0.42% | 1.3만 |
|---|
| 2025.12.26 | ₩105,714 | ₩105,714 | ₩105,607 | ₩105,701 | -0.01% | 3.2만 |
|---|
| 2025.12.24 | ₩105,434 | ₩105,716 | ₩105,434 | ₩105,669 | +0.22% | 7.1천 |
|---|
| 2025.12.23 | ₩105,232 | ₩105,394 | ₩105,232 | ₩105,380 | +0.14% | 4.7천 |
|---|
| 2025.12.22 | ₩104,526 | ₩105,006 | ₩104,526 | ₩105,006 | +0.46% | 8.5천 |
|---|
| 2025.12.19 | ₩103,751 | ₩104,216 | ₩103,751 | ₩104,072 | +0.31% | 1.4만 |
|---|
| 2025.12.18 | ₩103,698 | ₩103,938 | ₩103,457 | ₩103,620 | -0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩103,511 | ₩103,511 | ₩102,936 | ₩102,936 | -0.55% | 1.1만 |
|---|
| 2025.12.16 | ₩103,457 | ₩104,258 | ₩103,230 | ₩104,258 | +0.77% | 2만 |
|---|
| 2025.12.15 | ₩104,045 | ₩104,045 | ₩103,818 | ₩103,930 | -0.11% | 7.7천 |
|---|
| 2025.12.12 | ₩104,272 | ₩104,445 | ₩104,162 | ₩104,263 | -0.01% | 5.8천 |
|---|
| 2025.12.11 | ₩104,810 | ₩105,247 | ₩104,810 | ₩105,128 | +0.30% | 3.8천 |
|---|
| 2025.12.10 | ₩104,357 | ₩104,926 | ₩104,339 | ₩104,831 | +0.45% | 2.7천 |
|---|
| 2025.12.09 | ₩104,679 | ₩104,679 | ₩104,352 | ₩104,352 | -0.31% | 1.7만 |
|---|
| 2025.12.08 | ₩105,300 | ₩105,300 | ₩104,550 | ₩104,550 | -0.71% | 8.5천 |
|---|
| 2025.12.05 | ₩105,193 | ₩105,327 | ₩104,846 | ₩105,327 | +0.13% | 2.5만 |
|---|
| 2025.12.04 | ₩105,153 | ₩105,153 | ₩104,699 | ₩105,140 | -0.01% | 9.1천 |
|---|
| 2025.12.03 | ₩104,686 | ₩105,153 | ₩104,686 | ₩104,966 | +0.27% | 5.7천 |
|---|
| 2025.12.02 | ₩105,180 | ₩105,180 | ₩104,886 | ₩104,940 | -0.23% | 1.1만 |
|---|
| 2025.12.01 | ₩105,394 | ₩105,728 | ₩105,020 | ₩105,728 | +0.32% | 8.9천 |
|---|
| 2025.11.28 | ₩105,808 | ₩105,828 | ₩105,661 | ₩105,828 | +0.02% | 4.2천 |
|---|
| 2025.11.26 | ₩105,487 | ₩106,048 | ₩105,340 | ₩106,048 | +0.53% | 1.3만 |
|---|
| 2025.11.25 | ₩104,112 | ₩105,768 | ₩103,911 | ₩105,768 | +1.59% | 4.5천 |
|---|
| 2025.11.24 | ₩103,337 | ₩104,145 | ₩103,337 | ₩104,132 | +0.77% | 1만 |
|---|
| 2025.11.21 | ₩102,497 | ₩103,609 | ₩102,202 | ₩102,899 | +0.39% | 2천 |
|---|
| 2025.11.20 | ₩104,552 | ₩104,552 | ₩101,908 | ₩102,001 | -2.44% | 3.5천 |
|---|
| 2025.11.19 | ₩103,310 | ₩103,831 | ₩102,896 | ₩103,270 | -0.04% | 5.4천 |
|---|
| 2025.11.18 | ₩102,990 | ₩103,577 | ₩102,955 | ₩103,150 | +0.16% | 1.2천 |
|---|
| 2025.11.17 | ₩104,766 | ₩104,766 | ₩103,687 | ₩103,687 | -1.03% | 7천 |
|---|
| 2025.11.14 | ₩104,779 | ₩105,247 | ₩104,779 | ₩105,247 | +0.45% | 2.5천 |
|---|
| 2025.11.13 | ₩105,514 | ₩105,514 | ₩104,552 | ₩104,567 | -0.90% | 1.5만 |
|---|
| 2025.11.12 | ₩105,888 | ₩105,888 | ₩105,541 | ₩105,682 | -0.19% | 3.1천 |
|---|
| 2025.11.11 | ₩105,327 | ₩105,861 | ₩105,327 | ₩105,841 | +0.49% | 1.7천 |
|---|
| 2025.11.10 | ₩104,659 | ₩105,367 | ₩104,659 | ₩105,294 | +0.61% | 9.3천 |
|---|
| 2025.11.07 | ₩103,617 | ₩104,031 | ₩103,043 | ₩104,031 | +0.40% | 3.5천 |
|---|
| 2025.11.06 | ₩104,339 | ₩104,339 | ₩103,858 | ₩103,925 | -0.40% | 5.6천 |
|---|
| 2025.11.05 | ₩105,087 | ₩105,193 | ₩104,753 | ₩104,759 | -0.31% | 9.9천 |
|---|
| 2025.11.04 | ₩104,459 | ₩104,853 | ₩104,459 | ₩104,646 | +0.18% | 6.6천 |
|---|
| 2025.11.03 | ₩105,124 | ₩105,193 | ₩104,667 | ₩105,193 | +0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩105,482 | ₩105,482 | ₩104,686 | ₩104,686 | -0.75% | 7.1천 |
|---|
| 2025.10.30 | ₩105,501 | ₩105,955 | ₩105,244 | ₩105,244 | -0.24% | 4천 |
|---|
| 2025.10.29 | ₩106,168 | ₩106,168 | ₩105,701 | ₩105,734 | -0.41% | 1만 |
|---|
| 2025.10.28 | ₩106,489 | ₩106,783 | ₩106,489 | ₩106,568 | +0.07% | 4.4천 |
|---|
| 2025.10.27 | ₩106,208 | ₩106,496 | ₩106,208 | ₩106,496 | +0.27% | 2.2천 |
|---|
| 2025.10.24 | ₩105,688 | ₩105,875 | ₩105,619 | ₩105,619 | -0.06% | 3.7천 |
|---|
| 2025.10.23 | ₩104,873 | ₩105,193 | ₩104,873 | ₩104,956 | +0.08% | 3.3천 |
|---|
| 2025.10.22 | ₩105,127 | ₩105,127 | ₩104,606 | ₩104,881 | -0.23% | 3.1천 |
|---|
| 2025.10.21 | ₩105,020 | ₩105,387 | ₩105,020 | ₩105,362 | +0.33% | 7.1천 |
|---|
| 2025.10.20 | ₩104,966 | ₩105,180 | ₩104,966 | ₩105,100 | +0.13% | 2.3천 |
|---|
| 2025.10.17 | ₩103,604 | ₩104,165 | ₩103,571 | ₩104,124 | +0.50% | 6.2천 |
|---|
| 2025.10.16 | ₩104,673 | ₩104,673 | ₩103,350 | ₩103,556 | -1.07% | 8.7천 |
|---|
| 2025.10.15 | ₩104,880 | ₩105,207 | ₩103,844 | ₩104,178 | -0.67% | 1.2만 |
|---|
| 2025.10.14 | ₩103,993 | ₩104,766 | ₩103,993 | ₩104,340 | +0.33% | 6.8천 |
|---|
| 2025.10.13 | ₩104,405 | ₩104,606 | ₩104,152 | ₩104,466 | +0.06% | 8.3천 |
|---|
| 2025.10.10 | ₩105,459 | ₩105,459 | ₩103,243 | ₩103,243 | -2.10% | 3.4천 |
|---|