시장 데이터를 불러오는 중
전체 종목
American Century Large Cap Equity ETF 과거 주가
American Century Large Cap Equity ETF · ACLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Century Large Cap Equity ETF · ACLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩116,689 | ₩117,335 | ₩116,650 | ₩117,025 | +0.29% | 6.1천 |
| 2026.10.08 | ₩116,556 | ₩116,637 | ₩116,259 | ₩116,259 | -0.26% | 500 |
| 2026.10.07 | ₩116,369 | ₩116,892 | ₩116,369 | ₩116,814 | +0.38% | 5.5천 |
| 2026.10.06 | ₩117,589 | ₩117,683 | ₩117,402 | ₩117,402 | -0.16% | 7.6천 |
| 2026.10.05 | ₩116,194 | ₩116,664 | ₩116,194 | ₩116,610 | +0.36% | 4.3천 |
| 2026.10.02 | ₩115,966 | ₩115,966 | ₩115,604 | ₩115,752 | -0.19% | 3.3천 |
| 2026.10.01 | ₩114,584 | ₩114,920 | ₩114,155 | ₩114,853 | +0.23% | 4천 |
| 2026.09.30 | ₩115,309 | ₩115,396 | ₩114,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,688 |
| -0.54% |
| 6.5천 |
| 2026.09.29 | ₩114,879 | ₩114,879 | ₩114,564 | ₩114,831 | -0.04% | 1.3천 |
|---|
| 2026.09.28 | ₩114,973 | ₩115,577 | ₩114,765 | ₩114,765 | -0.18% | 3.1천 |
|---|
| 2026.09.25 | ₩115,255 | ₩115,464 | ₩114,727 | ₩115,464 | +0.18% | 6.7천 |
|---|
| 2026.09.24 | ₩114,356 | ₩114,900 | ₩114,276 | ₩114,700 | +0.30% | 4.6천 |
|---|
| 2026.09.23 | ₩115,537 | ₩115,537 | ₩114,678 | ₩114,859 | -0.59% | 1.1만 |
|---|
| 2026.09.22 | ₩115,644 | ₩115,859 | ₩115,550 | ₩115,812 | +0.15% | 5천 |
|---|
| 2026.09.21 | ₩114,759 | ₩115,859 | ₩114,665 | ₩115,734 | +0.85% | 4.5천 |
|---|
| 2026.09.18 | ₩113,647 | ₩114,042 | ₩113,625 | ₩114,042 | +0.35% | 2.8천 |
|---|
| 2026.09.17 | ₩113,645 | ₩113,806 | ₩113,451 | ₩113,766 | +0.11% | 4.8천 |
|---|
| 2026.09.16 | ₩113,417 | ₩113,511 | ₩112,049 | ₩112,626 | -0.70% | 2.4만 |
|---|
| 2026.09.15 | ₩113,578 | ₩113,578 | ₩113,303 | ₩113,303 | -0.24% | 3.3천 |
|---|
| 2026.09.14 | ₩113,565 | ₩114,142 | ₩113,565 | ₩113,903 | +0.30% | 1.3만 |
|---|
| 2026.09.11 | ₩114,839 | ₩114,839 | ₩114,588 | ₩114,588 | -0.22% | 4.3천 |
|---|
| 2026.09.10 | ₩113,511 | ₩113,914 | ₩113,484 | ₩113,582 | +0.06% | 1.8만 |
|---|
| 2026.09.09 | ₩114,772 | ₩114,799 | ₩114,558 | ₩114,665 | -0.09% | 9.6천 |
|---|
| 2026.09.08 | ₩115,765 | ₩115,765 | ₩115,228 | ₩115,287 | -0.41% | 4천 |
|---|
| 2026.09.04 | ₩116,355 | ₩116,355 | ₩116,033 | ₩116,261 | -0.08% | 5.4천 |
|---|
| 2026.09.03 | ₩115,215 | ₩115,986 | ₩115,215 | ₩115,984 | +0.67% | 2.5천 |
|---|
| 2026.09.02 | ₩114,920 | ₩115,336 | ₩114,786 | ₩114,973 | +0.05% | 2만 |
|---|
| 2026.09.01 | ₩114,893 | ₩115,242 | ₩114,571 | ₩114,629 | -0.23% | 4.6천 |
|---|
| 2026.08.31 | ₩115,953 | ₩116,141 | ₩115,939 | ₩116,141 | +0.16% | 1.8천 |
|---|
| 2026.08.28 | ₩115,872 | ₩116,892 | ₩115,872 | ₩116,339 | +0.40% | 4천 |
|---|
| 2026.08.27 | ₩115,959 | ₩116,363 | ₩115,959 | ₩116,363 | +0.35% | 4.7천 |
|---|
| 2026.08.26 | ₩115,389 | ₩115,915 | ₩115,389 | ₩115,915 | +0.46% | 1.7만 |
|---|
| 2026.08.25 | ₩115,416 | ₩115,654 | ₩115,416 | ₩115,654 | +0.21% | 2.3천 |
|---|
| 2026.08.24 | ₩114,249 | ₩115,282 | ₩114,249 | ₩115,282 | +0.90% | 2.4천 |
|---|
| 2026.08.21 | ₩115,416 | ₩115,721 | ₩115,416 | ₩115,721 | +0.26% | 4천 |
|---|
| 2026.08.20 | ₩115,523 | ₩115,705 | ₩115,211 | ₩115,211 | -0.27% | 1.5만 |
|---|
| 2026.08.19 | ₩115,859 | ₩115,980 | ₩115,597 | ₩115,597 | -0.23% | 1.9만 |
|---|
| 2026.08.18 | ₩115,821 | ₩115,899 | ₩115,705 | ₩115,705 | -0.10% | 1.2만 |
|---|
| 2026.08.17 | ₩116,932 | ₩116,959 | ₩116,457 | ₩116,457 | -0.41% | 4천 |
|---|
| 2026.08.14 | ₩117,281 | ₩117,281 | ₩116,972 | ₩117,066 | -0.18% | 5.8천 |
|---|
| 2026.08.13 | ₩117,603 | ₩117,616 | ₩117,200 | ₩117,482 | -0.10% | 2.6천 |
|---|
| 2026.08.12 | ₩116,905 | ₩117,160 | ₩116,775 | ₩116,775 | -0.11% | 1.8만 |
|---|
| 2026.08.11 | ₩117,804 | ₩117,804 | ₩117,093 | ₩117,167 | -0.54% | 1.2만 |
|---|
| 2026.08.10 | ₩117,871 | ₩118,126 | ₩117,616 | ₩117,616 | -0.22% | 5.9천 |
|---|
| 2026.08.07 | ₩117,294 | ₩117,506 | ₩117,294 | ₩117,506 | +0.18% | 9.1천 |
|---|
| 2026.08.06 | ₩116,395 | ₩116,932 | ₩116,395 | ₩116,620 | +0.19% | 4.8천 |
|---|
| 2026.08.05 | ₩117,563 | ₩117,657 | ₩116,889 | ₩116,889 | -0.57% | 1.1만 |
|---|
| 2026.08.04 | ₩115,604 | ₩117,027 | ₩115,604 | ₩117,027 | +1.23% | 5천 |
|---|
| 2026.08.03 | ₩114,476 | ₩114,477 | ₩113,680 | ₩114,142 | -0.29% | 5.1천 |
|---|
| 2026.07.31 | ₩112,881 | ₩113,511 | ₩112,129 | ₩113,109 | +0.20% | 7.5천 |
|---|
| 2026.07.30 | ₩110,010 | ₩111,412 | ₩110,010 | ₩111,412 | +1.27% | 2.8천 |
|---|
| 2026.07.29 | ₩111,069 | ₩111,351 | ₩110,061 | ₩110,061 | -0.91% | 1.8만 |
|---|
| 2026.07.28 | ₩110,828 | ₩111,713 | ₩110,741 | ₩111,351 | +0.47% | 9.2천 |
|---|
| 2026.07.27 | ₩111,740 | ₩111,807 | ₩111,190 | ₩111,670 | -0.06% | 6.2천 |
|---|
| 2026.07.24 | ₩110,761 | ₩110,955 | ₩110,761 | ₩110,955 | +0.18% | 2.4천 |
|---|
| 2026.07.23 | ₩111,841 | ₩111,841 | ₩111,556 | ₩111,556 | -0.25% | 2.4천 |
|---|
| 2026.07.22 | ₩112,565 | ₩112,626 | ₩112,280 | ₩112,280 | -0.25% | 1.9만 |
|---|
| 2026.07.21 | ₩112,652 | ₩113,005 | ₩112,652 | ₩113,005 | +0.31% | 1.8천 |
|---|
| 2026.07.20 | ₩112,263 | ₩112,277 | ₩111,864 | ₩111,864 | -0.36% | 2.1천 |
|---|
| 2026.07.17 | ₩112,773 | ₩112,981 | ₩112,407 | ₩112,407 | -0.32% | 2.7천 |
|---|
| 2026.07.16 | ₩114,048 | ₩114,048 | ₩113,471 | ₩113,710 | -0.30% | 1.9천 |
|---|
| 2026.07.15 | ₩113,845 | ₩113,927 | ₩112,813 | ₩113,440 | -0.36% | 1.9만 |
|---|
| 2026.07.14 | ₩113,464 | ₩113,732 | ₩113,283 | ₩113,465 | +0.00% | 1.6천 |
|---|
| 2026.07.13 | ₩113,551 | ₩113,753 | ₩113,122 | ₩113,243 | -0.27% | 1.8만 |
|---|
| 2026.07.10 | ₩113,826 | ₩113,914 | ₩113,578 | ₩113,810 | -0.01% | 2.6천 |
|---|
| 2026.07.09 | ₩113,753 | ₩114,101 | ₩113,364 | ₩113,986 | +0.21% | 3.8천 |
|---|
| 2026.07.08 | ₩112,628 | ₩112,760 | ₩112,116 | ₩112,718 | +0.08% | 1.6만 |
|---|
| 2026.07.07 | ₩112,787 | ₩112,934 | ₩112,304 | ₩112,812 | +0.02% | 4.6천 |
|---|
| 2026.07.06 | ₩113,283 | ₩113,569 | ₩113,243 | ₩113,569 | +0.25% | 2.8천 |
|---|
| 2026.07.02 | ₩113,256 | ₩113,471 | ₩112,055 | ₩112,854 | -0.36% | 4.6천 |
|---|
| 2026.07.01 | ₩112,424 | ₩113,055 | ₩112,424 | ₩112,754 | +0.29% | 1만 |
|---|
| 2026.06.30 | ₩112,183 | ₩112,847 | ₩112,170 | ₩112,836 | +0.58% | 6천 |
|---|
| 2026.06.29 | ₩110,493 | ₩111,803 | ₩110,493 | ₩111,803 | +1.19% | 4.3천 |
|---|
| 2026.06.26 | ₩110,412 | ₩110,895 | ₩110,399 | ₩110,608 | +0.18% | 2.9천 |
|---|
| 2026.06.25 | ₩111,016 | ₩111,136 | ₩110,452 | ₩110,527 | -0.44% | 1.1만 |
|---|
| 2026.06.24 | ₩110,895 | ₩111,324 | ₩110,377 | ₩110,377 | -0.47% | 3.6천 |
|---|
| 2026.06.23 | ₩110,694 | ₩111,230 | ₩110,399 | ₩110,514 | -0.16% | 1.4만 |
|---|
| 2026.06.22 | ₩112,867 | ₩112,867 | ₩112,062 | ₩112,094 | -0.68% | 19.5만 |
|---|
| 2026.06.18 | ₩112,585 | ₩112,733 | ₩112,398 | ₩112,661 | +0.07% | 5.4천 |
|---|
| 2026.06.17 | ₩112,585 | ₩113,149 | ₩111,487 | ₩111,487 | -0.98% | 5.7천 |
|---|
| 2026.06.16 | ₩113,463 | ₩113,463 | ₩112,805 | ₩112,805 | -0.58% | 5.4천 |
|---|
| 2026.06.15 | ₩112,237 | ₩113,488 | ₩112,237 | ₩113,184 | +0.84% | 2.8천 |
|---|
| 2026.06.12 | ₩110,506 | ₩111,552 | ₩110,506 | ₩111,249 | +0.67% | 1.9천 |
|---|
| 2026.06.11 | ₩109,205 | ₩110,887 | ₩108,950 | ₩110,887 | +1.54% | 4.2만 |
|---|
| 2026.06.10 | ₩111,083 | ₩111,136 | ₩109,218 | ₩109,281 | -1.62% | 1.3만 |
|---|
| 2026.06.09 | ₩111,988 | ₩111,995 | ₩109,057 | ₩111,150 | -0.75% | 3.3천 |
|---|
| 2026.06.08 | ₩112,116 | ₩112,424 | ₩111,780 | ₩111,787 | -0.29% | 1.2만 |
|---|
| 2026.06.05 | ₩112,411 | ₩112,733 | ₩110,761 | ₩110,761 | -1.47% | 6.2만 |
|---|
| 2026.06.04 | ₩112,813 | ₩113,417 | ₩112,813 | ₩113,270 | +0.40% | 6.2천 |
|---|
| 2026.06.03 | ₩113,900 | ₩114,236 | ₩113,900 | ₩114,148 | +0.22% | 1.5만 |
|---|
| 2026.06.02 | ₩114,168 | ₩114,882 | ₩114,061 | ₩114,882 | +0.63% | 5.5천 |
|---|
| 2026.06.01 | ₩113,424 | ₩114,101 | ₩113,390 | ₩113,983 | +0.49% | 4.3천 |
|---|
| 2026.05.29 | ₩113,887 | ₩114,128 | ₩113,645 | ₩114,007 | +0.11% | 7천 |
|---|
| 2026.05.28 | ₩112,243 | ₩113,028 | ₩112,243 | ₩112,937 | +0.62% | 2.8만 |
|---|
| 2026.05.27 | ₩112,746 | ₩112,746 | ₩112,411 | ₩112,679 | -0.06% | 4.2천 |
|---|
| 2026.05.26 | ₩112,907 | ₩112,944 | ₩112,626 | ₩112,846 | -0.05% | 4.9천 |
|---|
| 2026.05.22 | ₩112,438 | ₩112,646 | ₩112,183 | ₩112,317 | -0.11% | 8.7천 |
|---|
| 2026.05.21 | ₩111,002 | ₩111,754 | ₩111,002 | ₩111,646 | +0.58% | 2.2만 |
|---|
| 2026.05.20 | ₩111,004 | ₩111,289 | ₩110,935 | ₩111,289 | +0.26% | 2.8천 |
|---|
| 2026.05.19 | ₩109,634 | ₩110,667 | ₩109,634 | ₩110,150 | +0.47% | 1.3만 |
|---|
| 2026.05.18 | ₩110,707 | ₩110,870 | ₩110,332 | ₩110,870 | +0.15% | 8.7천 |
|---|
| 2026.05.15 | ₩111,284 | ₩111,405 | ₩111,083 | ₩111,103 | -0.16% | 1만 |
|---|
| 2026.05.14 | ₩111,982 | ₩112,371 | ₩111,982 | ₩112,214 | +0.21% | 4.1천 |
|---|
| 2026.05.13 | ₩110,600 | ₩111,257 | ₩110,399 | ₩111,110 | +0.46% | 1.9만 |
|---|
| 2026.05.12 | ₩110,425 | ₩110,641 | ₩109,808 | ₩110,641 | +0.20% | 1.1만 |
|---|
| 2026.05.11 | ₩110,975 | ₩111,150 | ₩110,868 | ₩111,045 | +0.06% | 5.2천 |
|---|
| 2026.05.08 | ₩110,278 | ₩110,989 | ₩110,278 | ₩110,882 | +0.55% | 3.9천 |
|---|
| 2026.05.07 | ₩111,083 | ₩111,083 | ₩110,385 | ₩110,431 | -0.59% | 2.3만 |
|---|
| 2026.05.06 | ₩110,513 | ₩111,116 | ₩110,513 | ₩111,116 | +0.55% | 900 |
|---|
| 2026.05.05 | ₩109,619 | ₩109,862 | ₩109,460 | ₩109,705 | +0.08% | 4.4천 |
|---|
| 2026.05.04 | ₩109,466 | ₩109,553 | ₩108,884 | ₩108,903 | -0.51% | 2천 |
|---|
| 2026.05.01 | ₩110,164 | ₩110,238 | ₩109,595 | ₩109,619 | -0.49% | 8.7천 |
|---|
| 2026.04.30 | ₩108,346 | ₩109,661 | ₩108,346 | ₩109,661 | +1.21% | 1.6만 |
|---|
| 2026.04.29 | ₩108,614 | ₩108,628 | ₩108,198 | ₩108,453 | -0.15% | 9.5만 |
|---|
| 2026.04.28 | ₩108,695 | ₩108,695 | ₩108,373 | ₩108,664 | -0.03% | 3.9천 |
|---|
| 2026.04.27 | ₩108,923 | ₩109,100 | ₩108,876 | ₩109,100 | +0.16% | 1.1천 |
|---|
| 2026.04.24 | ₩108,239 | ₩108,963 | ₩108,239 | ₩108,963 | +0.67% | 2.9천 |
|---|
| 2026.04.23 | ₩108,051 | ₩108,762 | ₩107,367 | ₩108,198 | +0.14% | 2.3만 |
|---|
| 2026.04.22 | ₩108,722 | ₩108,722 | ₩108,205 | ₩108,707 | -0.01% | 1만 |
|---|
| 2026.04.21 | ₩108,762 | ₩108,822 | ₩107,689 | ₩107,689 | -0.99% | 3.8천 |
|---|
| 2026.04.20 | ₩108,440 | ₩108,440 | ₩108,158 | ₩108,325 | -0.11% | 8.2만 |
|---|
| 2026.04.17 | ₩107,447 | ₩108,842 | ₩107,447 | ₩108,570 | +1.05% | 9.6천 |
|---|
| 2026.04.16 | ₩106,897 | ₩107,403 | ₩106,642 | ₩107,147 | +0.23% | 3만 |
|---|
| 2026.04.15 | ₩105,784 | ₩107,062 | ₩105,784 | ₩107,062 | +1.21% | 8.5천 |
|---|
| 2026.04.14 | ₩104,603 | ₩106,008 | ₩104,603 | ₩106,008 | +1.34% | 6.2천 |
|---|
| 2026.04.13 | ₩103,530 | ₩104,798 | ₩103,530 | ₩104,798 | +1.22% | 7천 |
|---|
| 2026.04.10 | ₩103,557 | ₩104,093 | ₩103,557 | ₩103,691 | +0.13% | 5.5천 |
|---|
| 2026.04.09 | ₩102,980 | ₩103,932 | ₩102,980 | ₩103,865 | +0.86% | 5.6천 |
|---|
| 2026.04.08 | ₩103,449 | ₩103,624 | ₩103,007 | ₩103,188 | -0.25% | 1.1만 |
|---|
| 2026.04.07 | ₩99,572 | ₩100,484 | ₩99,505 | ₩100,484 | +0.92% | 8.7천 |
|---|
| 2026.04.06 | ₩100,055 | ₩100,390 | ₩99,988 | ₩100,390 | +0.34% | 7.9천 |
|---|
| 2026.04.02 | ₩99,612 | ₩99,823 | ₩99,411 | ₩99,823 | +0.21% | 5.5만 |
|---|
| 2026.04.01 | ₩99,049 | ₩100,297 | ₩99,049 | ₩99,828 | +0.79% | 7.2천 |
|---|
| 2026.03.31 | ₩97,519 | ₩98,982 | ₩97,083 | ₩98,901 | +1.42% | 1.1만 |
|---|
| 2026.03.30 | ₩96,782 | ₩96,983 | ₩95,805 | ₩96,135 | -0.67% | 7.8천 |
|---|
| 2026.03.27 | ₩97,680 | ₩97,680 | ₩96,564 | ₩96,564 | -1.14% | 2.3만 |
|---|
| 2026.03.26 | ₩99,773 | ₩99,787 | ₩98,365 | ₩98,365 | -1.41% | 2.3만 |
|---|
| 2026.03.25 | ₩100,203 | ₩100,203 | ₩99,961 | ₩100,056 | -0.15% | 6.1천 |
|---|
| 2026.03.24 | ₩99,384 | ₩100,162 | ₩99,371 | ₩99,773 | +0.39% | 1.1만 |
|---|
| 2026.03.23 | ₩100,779 | ₩100,779 | ₩100,068 | ₩100,068 | -0.71% | 8천 |
|---|
| 2026.03.20 | ₩99,760 | ₩99,760 | ₩98,928 | ₩98,972 | -0.79% | 1.1만 |
|---|
| 2026.03.19 | ₩100,484 | ₩100,484 | ₩99,928 | ₩100,404 | -0.08% | 2.3만 |
|---|
| 2026.03.18 | ₩101,477 | ₩101,584 | ₩100,645 | ₩100,645 | -0.82% | 3.8만 |
|---|
| 2026.03.17 | ₩102,416 | ₩102,416 | ₩102,000 | ₩102,081 | -0.33% | 4.6천 |
|---|
| 2026.03.16 | ₩101,906 | ₩101,960 | ₩101,584 | ₩101,759 | -0.14% | 6.9천 |
|---|
| 2026.03.13 | ₩101,873 | ₩101,873 | ₩100,538 | ₩100,671 | -1.18% | 6.2천 |
|---|
| 2026.03.12 | ₩101,678 | ₩102,121 | ₩101,383 | ₩101,383 | -0.29% | 1.7만 |
|---|
| 2026.03.11 | ₩103,248 | ₩103,369 | ₩102,832 | ₩103,074 | -0.17% | 1.4만 |
|---|
| 2026.03.10 | ₩103,100 | ₩104,053 | ₩103,100 | ₩103,261 | +0.16% | 3.1천 |
|---|
| 2026.03.09 | ₩101,598 | ₩103,550 | ₩101,504 | ₩103,550 | +1.92% | 1.4만 |
|---|
| 2026.03.06 | ₩102,886 | ₩103,047 | ₩102,733 | ₩102,733 | -0.15% | 2.4천 |
|---|
| 2026.03.05 | ₩104,294 | ₩104,402 | ₩103,518 | ₩104,308 | +0.01% | 1.5만 |
|---|
| 2026.03.04 | ₩104,160 | ₩105,368 | ₩104,147 | ₩104,843 | +0.66% | 1.6만 |
|---|
| 2026.03.03 | ₩102,980 | ₩104,281 | ₩102,886 | ₩104,093 | +1.08% | 2.1만 |
|---|
| 2026.03.02 | ₩104,375 | ₩105,193 | ₩104,375 | ₩104,898 | +0.50% | 8.4천 |
|---|
| 2026.02.27 | ₩104,791 | ₩105,462 | ₩104,791 | ₩105,462 | +0.64% | 2.1만 |
|---|
| 2026.02.26 | ₩106,334 | ₩106,334 | ₩105,327 | ₩105,849 | -0.46% | 2.7만 |
|---|
| 2026.02.25 | ₩106,159 | ₩106,409 | ₩106,146 | ₩106,409 | +0.24% | 4.9천 |
|---|
| 2026.02.24 | ₩104,885 | ₩105,542 | ₩104,885 | ₩105,381 | +0.47% | 2.1만 |
|---|
| 2026.02.23 | ₩104,704 | ₩104,764 | ₩104,415 | ₩104,422 | -0.27% | 6.5천 |
|---|
| 2026.02.20 | ₩105,220 | ₩105,985 | ₩105,220 | ₩105,958 | +0.70% | 2.2천 |
|---|
| 2026.02.19 | ₩105,099 | ₩105,166 | ₩104,818 | ₩105,166 | +0.06% | 1.7만 |
|---|
| 2026.02.18 | ₩105,743 | ₩105,797 | ₩105,207 | ₩105,488 | -0.24% | 2.1만 |
|---|
| 2026.02.17 | ₩104,046 | ₩105,073 | ₩104,046 | ₩104,898 | +0.82% | 6.8천 |
|---|
| 2026.02.13 | ₩105,207 | ₩106,025 | ₩105,093 | ₩105,368 | +0.15% | 1.8만 |
|---|
| 2026.02.12 | ₩106,428 | ₩106,428 | ₩104,663 | ₩104,663 | -1.66% | 2.6천 |
|---|
| 2026.02.11 | ₩107,016 | ₩107,016 | ₩105,959 | ₩106,468 | -0.51% | 9.4천 |
|---|
| 2026.02.10 | ₩107,058 | ₩107,058 | ₩106,589 | ₩106,589 | -0.44% | 1만 |
|---|
| 2026.02.09 | ₩105,582 | ₩106,589 | ₩105,582 | ₩106,539 | +0.91% | 8.9천 |
|---|
| 2026.02.06 | ₩104,375 | ₩105,985 | ₩104,375 | ₩105,985 | +1.54% | 1.7만 |
|---|
| 2026.02.05 | ₩105,019 | ₩105,180 | ₩104,375 | ₩104,375 | -0.61% | 27.2만 |
|---|
| 2026.02.04 | ₩104,791 | ₩105,381 | ₩104,201 | ₩104,871 | +0.08% | 2.6만 |
|---|
| 2026.02.03 | ₩106,817 | ₩106,817 | ₩104,891 | ₩105,421 | -1.31% | 7.8천 |
|---|
| 2026.02.02 | ₩106,521 | ₩107,092 | ₩106,521 | ₩106,911 | +0.37% | 1.8만 |
|---|
| 2026.01.30 | ₩106,267 | ₩106,629 | ₩105,810 | ₩106,280 | +0.01% | 1.1만 |
|---|
| 2026.01.29 | ₩106,682 | ₩106,829 | ₩105,556 | ₩106,817 | +0.13% | 1.9만 |
|---|
| 2026.01.28 | ₩107,179 | ₩107,259 | ₩106,967 | ₩107,058 | -0.11% | 5.4천 |
|---|
| 2026.01.27 | ₩106,776 | ₩107,219 | ₩106,736 | ₩107,125 | +0.33% | 1.2만 |
|---|
| 2026.01.26 | ₩106,468 | ₩106,763 | ₩106,468 | ₩106,656 | +0.18% | 6.4천 |
|---|
| 2026.01.23 | ₩105,730 | ₩106,253 | ₩105,730 | ₩105,931 | +0.19% | 1.1만 |
|---|
| 2026.01.22 | ₩105,824 | ₩106,199 | ₩105,824 | ₩105,876 | +0.05% | 5.7천 |
|---|
| 2026.01.21 | ₩104,616 | ₩105,301 | ₩104,496 | ₩105,200 | +0.56% | 9.5천 |
|---|
| 2026.01.20 | ₩104,818 | ₩105,301 | ₩104,066 | ₩104,160 | -0.63% | 5.6천 |
|---|
| 2026.01.16 | ₩106,414 | ₩106,682 | ₩106,414 | ₩106,468 | +0.05% | 3.8천 |
|---|
| 2026.01.15 | ₩106,669 | ₩106,696 | ₩106,267 | ₩106,267 | -0.38% | 5.6천 |
|---|
| 2026.01.14 | ₩105,502 | ₩105,902 | ₩105,488 | ₩105,902 | +0.38% | 15.6만 |
|---|
| 2026.01.13 | ₩106,575 | ₩106,669 | ₩106,173 | ₩106,401 | -0.16% | 6.5천 |
|---|
| 2026.01.12 | ₩106,857 | ₩107,216 | ₩106,696 | ₩107,216 | +0.34% | 1.2만 |
|---|
| 2026.01.09 | ₩107,045 | ₩107,340 | ₩107,045 | ₩107,286 | +0.23% | 4.6천 |
|---|
| 2026.01.08 | ₩106,173 | ₩106,414 | ₩106,173 | ₩106,269 | +0.09% | 5.5천 |
|---|
| 2026.01.07 | ₩106,428 | ₩106,602 | ₩105,985 | ₩105,985 | -0.42% | 1.2만 |
|---|
| 2026.01.06 | ₩105,851 | ₩107,159 | ₩105,851 | ₩107,159 | +1.24% | 7.6천 |
|---|
| 2026.01.05 | ₩105,743 | ₩106,548 | ₩105,743 | ₩106,269 | +0.50% | 8.3천 |
|---|
| 2026.01.02 | ₩105,636 | ₩105,636 | ₩104,831 | ₩105,319 | -0.30% | 5.2천 |
|---|
| 2025.12.31 | ₩105,675 | ₩105,675 | ₩105,113 | ₩105,113 | -0.53% | 6.8천 |
|---|
| 2025.12.30 | ₩106,052 | ₩106,122 | ₩105,923 | ₩105,923 | -0.12% | 2.1천 |
|---|
| 2025.12.29 | ₩106,226 | ₩106,226 | ₩106,052 | ₩106,099 | -0.12% | 1.8천 |
|---|
| 2025.12.26 | ₩106,320 | ₩106,568 | ₩106,320 | ₩106,563 | +0.23% | 1.9만 |
|---|
| 2025.12.24 | ₩105,690 | ₩106,507 | ₩105,690 | ₩106,507 | +0.77% | 3.9천 |
|---|
| 2025.12.23 | ₩105,408 | ₩105,837 | ₩105,408 | ₩105,837 | +0.41% | 4.6천 |
|---|
| 2025.12.22 | ₩105,415 | ₩105,624 | ₩105,415 | ₩105,606 | +0.18% | 4천 |
|---|
| 2025.12.19 | ₩104,160 | ₩105,073 | ₩104,160 | ₩104,811 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩104,296 | ₩104,296 | ₩104,180 | ₩104,201 | -0.09% | 6.2천 |
|---|
| 2025.12.17 | ₩104,912 | ₩104,938 | ₩103,563 | ₩103,563 | -1.29% | 2만 |
|---|
| 2025.12.16 | ₩104,333 | ₩104,602 | ₩104,147 | ₩104,602 | +0.26% | 5.3천 |
|---|
| 2025.12.15 | ₩105,005 | ₩105,046 | ₩104,847 | ₩104,847 | -0.15% | 4.4천 |
|---|
| 2025.12.12 | ₩105,971 | ₩105,971 | ₩104,979 | ₩105,221 | -0.71% | 1.3만 |
|---|
| 2025.12.11 | ₩105,879 | ₩106,690 | ₩105,879 | ₩106,682 | +0.76% | 1.3만 |
|---|
| 2025.12.10 | ₩105,770 | ₩106,696 | ₩105,623 | ₩106,544 | +0.73% | 6.2천 |
|---|
| 2025.12.09 | ₩105,985 | ₩105,985 | ₩105,553 | ₩105,553 | -0.41% | 6.1천 |
|---|
| 2025.12.08 | ₩106,132 | ₩106,159 | ₩105,582 | ₩105,605 | -0.50% | 6.7천 |
|---|
| 2025.12.05 | ₩106,696 | ₩106,696 | ₩106,253 | ₩106,299 | -0.37% | 5.9천 |
|---|
| 2025.12.04 | ₩105,770 | ₩105,810 | ₩105,519 | ₩105,704 | -0.06% | 5.6천 |
|---|
| 2025.12.03 | ₩105,582 | ₩106,170 | ₩105,582 | ₩106,170 | +0.56% | 3.6천 |
|---|
| 2025.12.02 | ₩105,609 | ₩105,824 | ₩105,475 | ₩105,649 | +0.04% | 1.1천 |
|---|
| 2025.12.01 | ₩105,166 | ₩105,636 | ₩105,126 | ₩105,126 | -0.04% | 7천 |
|---|
| 2025.11.28 | ₩105,757 | ₩106,213 | ₩105,757 | ₩106,213 | +0.43% | 4.2천 |
|---|
| 2025.11.26 | ₩105,126 | ₩105,609 | ₩104,871 | ₩105,420 | +0.28% | 6.8천 |
|---|
| 2025.11.25 | ₩103,818 | ₩105,166 | ₩103,771 | ₩105,152 | +1.28% | 9.2천 |
|---|
| 2025.11.24 | ₩103,194 | ₩103,825 | ₩103,194 | ₩103,667 | +0.46% | 5.6천 |
|---|
| 2025.11.21 | ₩101,308 | ₩102,336 | ₩101,308 | ₩102,187 | +0.87% | 1.2천 |
|---|
| 2025.11.20 | ₩103,905 | ₩104,066 | ₩100,770 | ₩100,770 | -3.02% | 4.6천 |
|---|
| 2025.11.19 | ₩102,557 | ₩102,571 | ₩101,873 | ₩102,391 | -0.16% | 7.5천 |
|---|
| 2025.11.18 | ₩102,275 | ₩102,510 | ₩102,000 | ₩102,194 | -0.08% | 1.4천 |
|---|
| 2025.11.17 | ₩104,013 | ₩104,013 | ₩102,808 | ₩102,808 | -1.16% | 9천 |
|---|
| 2025.11.14 | ₩102,913 | ₩104,402 | ₩102,913 | ₩103,692 | +0.76% | 4.6천 |
|---|
| 2025.11.13 | ₩105,478 | ₩105,478 | ₩104,148 | ₩104,148 | -1.26% | 1.1만 |
|---|
| 2025.11.12 | ₩106,602 | ₩106,602 | ₩106,025 | ₩106,038 | -0.53% | 3.8천 |
|---|
| 2025.11.11 | ₩104,844 | ₩105,797 | ₩104,844 | ₩105,682 | +0.80% | 3.7천 |
|---|
| 2025.11.10 | ₩104,777 | ₩105,341 | ₩104,247 | ₩105,113 | +0.32% | 9.4천 |
|---|
| 2025.11.07 | ₩102,711 | ₩104,013 | ₩102,671 | ₩104,013 | +1.27% | 5천 |
|---|
| 2025.11.06 | ₩104,280 | ₩104,455 | ₩103,959 | ₩103,972 | -0.29% | 2.2천 |
|---|
| 2025.11.05 | ₩104,804 | ₩105,240 | ₩104,777 | ₩104,818 | +0.01% | 4.9천 |
|---|
| 2025.11.04 | ₩105,141 | ₩105,141 | ₩104,576 | ₩104,606 | -0.51% | 4.7천 |
|---|
| 2025.11.03 | ₩105,515 | ₩105,770 | ₩105,368 | ₩105,670 | +0.15% | 6천 |
|---|
| 2025.10.31 | ₩105,690 | ₩105,904 | ₩105,515 | ₩105,652 | -0.04% | 4.7천 |
|---|
| 2025.10.30 | ₩105,395 | ₩106,199 | ₩105,395 | ₩105,409 | +0.01% | 1.2만 |
|---|
| 2025.10.29 | ₩106,535 | ₩106,602 | ₩106,159 | ₩106,159 | -0.35% | 4.1천 |
|---|
| 2025.10.28 | ₩106,253 | ₩106,495 | ₩106,173 | ₩106,470 | +0.20% | 6.9천 |
|---|
| 2025.10.27 | ₩105,824 | ₩106,234 | ₩105,717 | ₩106,234 | +0.39% | 5.8천 |
|---|
| 2025.10.24 | ₩104,938 | ₩105,107 | ₩104,899 | ₩104,938 | 0.00% | 5천 |
|---|
| 2025.10.23 | ₩103,644 | ₩104,268 | ₩103,644 | ₩104,107 | +0.45% | 1만 |
|---|
| 2025.10.22 | ₩104,120 | ₩104,120 | ₩103,154 | ₩103,515 | -0.58% | 1.1만 |
|---|
| 2025.10.21 | ₩104,265 | ₩104,301 | ₩104,262 | ₩104,262 | -0.00% | 1.2천 |
|---|
| 2025.10.20 | ₩103,959 | ₩104,174 | ₩103,892 | ₩104,129 | +0.16% | 7.9천 |
|---|
| 2025.10.17 | ₩102,617 | ₩103,049 | ₩102,591 | ₩103,049 | +0.42% | 7천 |
|---|
| 2025.10.16 | ₩103,315 | ₩103,382 | ₩102,322 | ₩102,322 | -0.96% | 7.1천 |
|---|
| 2025.10.15 | ₩103,919 | ₩103,946 | ₩102,456 | ₩102,974 | -0.91% | 5.1천 |
|---|
| 2025.10.14 | ₩102,497 | ₩103,143 | ₩102,470 | ₩102,766 | +0.26% | 15.5만 |
|---|
| 2025.10.13 | ₩102,825 | ₩103,007 | ₩102,825 | ₩102,903 | +0.08% | 1.6천 |
|---|
| 2025.10.10 | ₩104,201 | ₩104,297 | ₩101,395 | ₩101,395 | -2.69% | 7.5천 |
|---|