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 | ₩116,367 | ₩117,011 | ₩116,329 | ₩116,702 | +0.29% | 6.1천 |
| 2026.10.08 | ₩116,235 | ₩116,315 | ₩115,938 | ₩115,938 | -0.26% | 500 |
| 2026.10.07 | ₩116,048 | ₩116,569 | ₩116,048 | ₩116,492 | +0.38% | 5.5천 |
| 2026.10.06 | ₩117,265 | ₩117,359 | ₩117,078 | ₩117,078 | -0.16% | 7.6천 |
| 2026.10.05 | ₩115,874 | ₩116,342 | ₩115,874 | ₩116,289 | +0.36% | 4.3천 |
| 2026.10.02 | ₩115,646 | ₩115,646 | ₩115,285 | ₩115,432 | -0.19% | 3.3천 |
| 2026.10.01 | ₩114,268 | ₩114,603 | ₩113,840 | ₩114,536 | +0.23% | 4천 |
| 2026.09.30 | ₩114,991 | ₩115,078 | ₩114,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,371 |
| -0.54% |
| 6.5천 |
| 2026.09.29 | ₩114,563 | ₩114,563 | ₩114,248 | ₩114,515 | -0.04% | 1.3천 |
|---|
| 2026.09.28 | ₩114,656 | ₩115,258 | ₩114,449 | ₩114,449 | -0.18% | 3.1천 |
|---|
| 2026.09.25 | ₩114,937 | ₩115,146 | ₩114,410 | ₩115,146 | +0.18% | 6.7천 |
|---|
| 2026.09.24 | ₩114,041 | ₩114,583 | ₩113,961 | ₩114,383 | +0.30% | 4.6천 |
|---|
| 2026.09.23 | ₩115,218 | ₩115,218 | ₩114,362 | ₩114,543 | -0.59% | 1.1만 |
|---|
| 2026.09.22 | ₩115,325 | ₩115,539 | ₩115,232 | ₩115,492 | +0.15% | 5천 |
|---|
| 2026.09.21 | ₩114,442 | ₩115,539 | ₩114,349 | ₩115,415 | +0.85% | 4.5천 |
|---|
| 2026.09.18 | ₩113,333 | ₩113,728 | ₩113,312 | ₩113,728 | +0.35% | 2.8천 |
|---|
| 2026.09.17 | ₩113,332 | ₩113,492 | ₩113,138 | ₩113,452 | +0.11% | 4.8천 |
|---|
| 2026.09.16 | ₩113,104 | ₩113,198 | ₩111,740 | ₩112,315 | -0.70% | 2.4만 |
|---|
| 2026.09.15 | ₩113,265 | ₩113,265 | ₩112,991 | ₩112,991 | -0.24% | 3.3천 |
|---|
| 2026.09.14 | ₩113,252 | ₩113,827 | ₩113,252 | ₩113,589 | +0.30% | 1.3만 |
|---|
| 2026.09.11 | ₩114,523 | ₩114,523 | ₩114,272 | ₩114,272 | -0.22% | 4.3천 |
|---|
| 2026.09.10 | ₩113,198 | ₩113,599 | ₩113,171 | ₩113,269 | +0.06% | 1.8만 |
|---|
| 2026.09.09 | ₩114,456 | ₩114,482 | ₩114,242 | ₩114,349 | -0.09% | 9.6천 |
|---|
| 2026.09.08 | ₩115,446 | ₩115,446 | ₩114,911 | ₩114,969 | -0.41% | 4천 |
|---|
| 2026.09.04 | ₩116,034 | ₩116,034 | ₩115,713 | ₩115,941 | -0.08% | 5.4천 |
|---|
| 2026.09.03 | ₩114,897 | ₩115,666 | ₩114,897 | ₩115,664 | +0.67% | 2.5천 |
|---|
| 2026.09.02 | ₩114,603 | ₩115,018 | ₩114,469 | ₩114,656 | +0.05% | 2만 |
|---|
| 2026.09.01 | ₩114,576 | ₩114,924 | ₩114,255 | ₩114,312 | -0.23% | 4.6천 |
|---|
| 2026.08.31 | ₩115,633 | ₩115,820 | ₩115,620 | ₩115,820 | +0.16% | 1.8천 |
|---|
| 2026.08.28 | ₩115,553 | ₩116,569 | ₩115,553 | ₩116,018 | +0.40% | 4천 |
|---|
| 2026.08.27 | ₩115,640 | ₩116,042 | ₩115,640 | ₩116,042 | +0.35% | 4.7천 |
|---|
| 2026.08.26 | ₩115,071 | ₩115,596 | ₩115,071 | ₩115,596 | +0.46% | 1.7만 |
|---|
| 2026.08.25 | ₩115,098 | ₩115,335 | ₩115,098 | ₩115,335 | +0.21% | 2.3천 |
|---|
| 2026.08.24 | ₩113,934 | ₩114,964 | ₩113,934 | ₩114,964 | +0.90% | 2.4천 |
|---|
| 2026.08.21 | ₩115,098 | ₩115,402 | ₩115,098 | ₩115,402 | +0.26% | 4천 |
|---|
| 2026.08.20 | ₩115,205 | ₩115,385 | ₩114,893 | ₩114,893 | -0.27% | 1.5만 |
|---|
| 2026.08.19 | ₩115,539 | ₩115,660 | ₩115,278 | ₩115,278 | -0.23% | 1.9만 |
|---|
| 2026.08.18 | ₩115,502 | ₩115,579 | ₩115,385 | ₩115,385 | -0.10% | 1.2만 |
|---|
| 2026.08.17 | ₩116,610 | ₩116,636 | ₩116,136 | ₩116,136 | -0.41% | 4천 |
|---|
| 2026.08.14 | ₩116,957 | ₩116,957 | ₩116,650 | ₩116,743 | -0.18% | 5.8천 |
|---|
| 2026.08.13 | ₩117,279 | ₩117,292 | ₩116,877 | ₩117,158 | -0.10% | 2.6천 |
|---|
| 2026.08.12 | ₩116,583 | ₩116,837 | ₩116,453 | ₩116,453 | -0.11% | 1.8만 |
|---|
| 2026.08.11 | ₩117,479 | ₩117,479 | ₩116,770 | ₩116,844 | -0.54% | 1.2만 |
|---|
| 2026.08.10 | ₩117,546 | ₩117,800 | ₩117,292 | ₩117,292 | -0.22% | 5.9천 |
|---|
| 2026.08.07 | ₩116,971 | ₩117,182 | ₩116,971 | ₩117,182 | +0.18% | 9.1천 |
|---|
| 2026.08.06 | ₩116,074 | ₩116,610 | ₩116,074 | ₩116,298 | +0.19% | 4.8천 |
|---|
| 2026.08.05 | ₩117,238 | ₩117,332 | ₩116,567 | ₩116,567 | -0.57% | 1.1만 |
|---|
| 2026.08.04 | ₩115,285 | ₩116,705 | ₩115,285 | ₩116,705 | +1.23% | 5천 |
|---|
| 2026.08.03 | ₩114,160 | ₩114,161 | ₩113,367 | ₩113,827 | -0.29% | 5.1천 |
|---|
| 2026.07.31 | ₩112,569 | ₩113,198 | ₩111,820 | ₩112,797 | +0.20% | 7.5천 |
|---|
| 2026.07.30 | ₩109,706 | ₩111,104 | ₩109,706 | ₩111,104 | +1.27% | 2.8천 |
|---|
| 2026.07.29 | ₩110,763 | ₩111,044 | ₩109,757 | ₩109,757 | -0.91% | 1.8만 |
|---|
| 2026.07.28 | ₩110,522 | ₩111,405 | ₩110,435 | ₩111,044 | +0.47% | 9.2천 |
|---|
| 2026.07.27 | ₩111,432 | ₩111,499 | ₩110,883 | ₩111,362 | -0.06% | 6.2천 |
|---|
| 2026.07.24 | ₩110,455 | ₩110,649 | ₩110,455 | ₩110,649 | +0.18% | 2.4천 |
|---|
| 2026.07.23 | ₩111,532 | ₩111,532 | ₩111,249 | ₩111,249 | -0.25% | 2.4천 |
|---|
| 2026.07.22 | ₩112,255 | ₩112,315 | ₩111,970 | ₩111,970 | -0.25% | 1.9만 |
|---|
| 2026.07.21 | ₩112,342 | ₩112,694 | ₩112,342 | ₩112,694 | +0.31% | 1.8천 |
|---|
| 2026.07.20 | ₩111,954 | ₩111,967 | ₩111,555 | ₩111,555 | -0.36% | 2.1천 |
|---|
| 2026.07.17 | ₩112,462 | ₩112,670 | ₩112,097 | ₩112,097 | -0.32% | 2.7천 |
|---|
| 2026.07.16 | ₩113,733 | ₩113,733 | ₩113,158 | ₩113,396 | -0.30% | 1.9천 |
|---|
| 2026.07.15 | ₩113,531 | ₩113,613 | ₩112,502 | ₩113,127 | -0.36% | 1.9만 |
|---|
| 2026.07.14 | ₩113,151 | ₩113,419 | ₩112,971 | ₩113,153 | +0.00% | 1.6천 |
|---|
| 2026.07.13 | ₩113,238 | ₩113,439 | ₩112,810 | ₩112,930 | -0.27% | 1.8만 |
|---|
| 2026.07.10 | ₩113,512 | ₩113,599 | ₩113,265 | ₩113,496 | -0.01% | 2.6천 |
|---|
| 2026.07.09 | ₩113,439 | ₩113,787 | ₩113,051 | ₩113,672 | +0.21% | 3.8천 |
|---|
| 2026.07.08 | ₩112,318 | ₩112,449 | ₩111,807 | ₩112,407 | +0.08% | 1.6만 |
|---|
| 2026.07.07 | ₩112,476 | ₩112,623 | ₩111,994 | ₩112,501 | +0.02% | 4.6천 |
|---|
| 2026.07.06 | ₩112,971 | ₩113,256 | ₩112,930 | ₩113,256 | +0.25% | 2.8천 |
|---|
| 2026.07.02 | ₩112,944 | ₩113,158 | ₩111,746 | ₩112,542 | -0.36% | 4.6천 |
|---|
| 2026.07.01 | ₩112,114 | ₩112,743 | ₩112,114 | ₩112,443 | +0.29% | 1만 |
|---|
| 2026.06.30 | ₩111,874 | ₩112,536 | ₩111,860 | ₩112,525 | +0.58% | 6천 |
|---|
| 2026.06.29 | ₩110,188 | ₩111,495 | ₩110,188 | ₩111,495 | +1.19% | 4.3천 |
|---|
| 2026.06.26 | ₩110,108 | ₩110,589 | ₩110,094 | ₩110,303 | +0.18% | 2.9천 |
|---|
| 2026.06.25 | ₩110,710 | ₩110,830 | ₩110,148 | ₩110,223 | -0.44% | 1.1만 |
|---|
| 2026.06.24 | ₩110,589 | ₩111,017 | ₩110,073 | ₩110,073 | -0.47% | 3.6천 |
|---|
| 2026.06.23 | ₩110,388 | ₩110,924 | ₩110,094 | ₩110,209 | -0.16% | 1.4만 |
|---|
| 2026.06.22 | ₩112,556 | ₩112,556 | ₩111,753 | ₩111,785 | -0.68% | 19.5만 |
|---|
| 2026.06.18 | ₩112,275 | ₩112,422 | ₩112,088 | ₩112,350 | +0.07% | 5.4천 |
|---|
| 2026.06.17 | ₩112,275 | ₩112,837 | ₩111,179 | ₩111,179 | -0.98% | 5.7천 |
|---|
| 2026.06.16 | ₩113,150 | ₩113,150 | ₩112,494 | ₩112,494 | -0.58% | 5.4천 |
|---|
| 2026.06.15 | ₩111,927 | ₩113,175 | ₩111,927 | ₩112,872 | +0.84% | 2.8천 |
|---|
| 2026.06.12 | ₩110,201 | ₩111,245 | ₩110,201 | ₩110,942 | +0.67% | 1.9천 |
|---|
| 2026.06.11 | ₩108,903 | ₩110,581 | ₩108,649 | ₩110,581 | +1.54% | 4.2만 |
|---|
| 2026.06.10 | ₩110,776 | ₩110,830 | ₩108,917 | ₩108,980 | -1.62% | 1.3만 |
|---|
| 2026.06.09 | ₩111,680 | ₩111,686 | ₩108,756 | ₩110,843 | -0.75% | 3.3천 |
|---|
| 2026.06.08 | ₩111,807 | ₩112,114 | ₩111,472 | ₩111,479 | -0.29% | 1.2만 |
|---|
| 2026.06.05 | ₩112,101 | ₩112,422 | ₩110,455 | ₩110,455 | -1.47% | 6.2만 |
|---|
| 2026.06.04 | ₩112,502 | ₩113,104 | ₩112,502 | ₩112,957 | +0.40% | 6.2천 |
|---|
| 2026.06.03 | ₩113,586 | ₩113,920 | ₩113,586 | ₩113,834 | +0.22% | 1.5만 |
|---|
| 2026.06.02 | ₩113,854 | ₩114,565 | ₩113,747 | ₩114,565 | +0.63% | 5.5천 |
|---|
| 2026.06.01 | ₩113,111 | ₩113,787 | ₩113,078 | ₩113,669 | +0.49% | 4.3천 |
|---|
| 2026.05.29 | ₩113,573 | ₩113,813 | ₩113,332 | ₩113,693 | +0.11% | 7천 |
|---|
| 2026.05.28 | ₩111,934 | ₩112,716 | ₩111,934 | ₩112,625 | +0.62% | 2.8만 |
|---|
| 2026.05.27 | ₩112,435 | ₩112,435 | ₩112,101 | ₩112,369 | -0.06% | 4.2천 |
|---|
| 2026.05.26 | ₩112,596 | ₩112,632 | ₩112,315 | ₩112,534 | -0.05% | 4.9천 |
|---|
| 2026.05.22 | ₩112,128 | ₩112,335 | ₩111,874 | ₩112,007 | -0.11% | 8.7천 |
|---|
| 2026.05.21 | ₩110,696 | ₩111,445 | ₩110,696 | ₩111,338 | +0.58% | 2.2만 |
|---|
| 2026.05.20 | ₩110,698 | ₩110,983 | ₩110,629 | ₩110,983 | +0.26% | 2.8천 |
|---|
| 2026.05.19 | ₩109,332 | ₩110,362 | ₩109,332 | ₩109,847 | +0.47% | 1.3만 |
|---|
| 2026.05.18 | ₩110,402 | ₩110,564 | ₩110,027 | ₩110,564 | +0.15% | 8.7천 |
|---|
| 2026.05.15 | ₩110,977 | ₩111,098 | ₩110,776 | ₩110,797 | -0.16% | 1만 |
|---|
| 2026.05.14 | ₩111,673 | ₩112,061 | ₩111,673 | ₩111,904 | +0.21% | 4.1천 |
|---|
| 2026.05.13 | ₩110,295 | ₩110,950 | ₩110,094 | ₩110,803 | +0.46% | 1.9만 |
|---|
| 2026.05.12 | ₩110,121 | ₩110,336 | ₩109,505 | ₩110,336 | +0.20% | 1.1만 |
|---|
| 2026.05.11 | ₩110,669 | ₩110,843 | ₩110,562 | ₩110,739 | +0.06% | 5.2천 |
|---|
| 2026.05.08 | ₩109,974 | ₩110,683 | ₩109,974 | ₩110,576 | +0.55% | 3.9천 |
|---|
| 2026.05.07 | ₩110,776 | ₩110,776 | ₩110,081 | ₩110,126 | -0.59% | 2.3만 |
|---|
| 2026.05.06 | ₩110,208 | ₩110,810 | ₩110,208 | ₩110,810 | +0.55% | 900 |
|---|
| 2026.05.05 | ₩109,317 | ₩109,559 | ₩109,158 | ₩109,402 | +0.08% | 4.4천 |
|---|
| 2026.05.04 | ₩109,164 | ₩109,251 | ₩108,584 | ₩108,602 | -0.51% | 2천 |
|---|
| 2026.05.01 | ₩109,860 | ₩109,934 | ₩109,293 | ₩109,317 | -0.49% | 8.7천 |
|---|
| 2026.04.30 | ₩108,047 | ₩109,358 | ₩108,047 | ₩109,358 | +1.21% | 1.6만 |
|---|
| 2026.04.29 | ₩108,315 | ₩108,328 | ₩107,900 | ₩108,154 | -0.15% | 9.5만 |
|---|
| 2026.04.28 | ₩108,395 | ₩108,395 | ₩108,074 | ₩108,364 | -0.03% | 3.9천 |
|---|
| 2026.04.27 | ₩108,622 | ₩108,799 | ₩108,576 | ₩108,799 | +0.16% | 1.1천 |
|---|
| 2026.04.24 | ₩107,940 | ₩108,663 | ₩107,940 | ₩108,663 | +0.67% | 2.9천 |
|---|
| 2026.04.23 | ₩107,753 | ₩108,462 | ₩107,071 | ₩107,900 | +0.14% | 2.3만 |
|---|
| 2026.04.22 | ₩108,422 | ₩108,422 | ₩107,907 | ₩108,407 | -0.01% | 1만 |
|---|
| 2026.04.21 | ₩108,462 | ₩108,522 | ₩107,392 | ₩107,392 | -0.99% | 3.8천 |
|---|
| 2026.04.20 | ₩108,141 | ₩108,141 | ₩107,860 | ₩108,026 | -0.11% | 8.2만 |
|---|
| 2026.04.17 | ₩107,151 | ₩108,542 | ₩107,151 | ₩108,271 | +1.05% | 9.6천 |
|---|
| 2026.04.16 | ₩106,602 | ₩107,107 | ₩106,348 | ₩106,851 | +0.23% | 3만 |
|---|
| 2026.04.15 | ₩105,492 | ₩106,767 | ₩105,492 | ₩106,767 | +1.21% | 8.5천 |
|---|
| 2026.04.14 | ₩104,315 | ₩105,715 | ₩104,315 | ₩105,715 | +1.34% | 6.2천 |
|---|
| 2026.04.13 | ₩103,244 | ₩104,508 | ₩103,244 | ₩104,508 | +1.22% | 7천 |
|---|
| 2026.04.10 | ₩103,271 | ₩103,806 | ₩103,271 | ₩103,405 | +0.13% | 5.5천 |
|---|
| 2026.04.09 | ₩102,696 | ₩103,646 | ₩102,696 | ₩103,579 | +0.86% | 5.6천 |
|---|
| 2026.04.08 | ₩103,164 | ₩103,338 | ₩102,722 | ₩102,903 | -0.25% | 1.1만 |
|---|
| 2026.04.07 | ₩99,297 | ₩100,207 | ₩99,231 | ₩100,207 | +0.92% | 8.7천 |
|---|
| 2026.04.06 | ₩99,779 | ₩100,114 | ₩99,712 | ₩100,114 | +0.34% | 7.9천 |
|---|
| 2026.04.02 | ₩99,338 | ₩99,548 | ₩99,137 | ₩99,548 | +0.21% | 5.5만 |
|---|
| 2026.04.01 | ₩98,776 | ₩100,020 | ₩98,776 | ₩99,553 | +0.79% | 7.2천 |
|---|
| 2026.03.31 | ₩97,251 | ₩98,709 | ₩96,816 | ₩98,629 | +1.42% | 1.1만 |
|---|
| 2026.03.30 | ₩96,515 | ₩96,715 | ₩95,541 | ₩95,870 | -0.67% | 7.8천 |
|---|
| 2026.03.27 | ₩97,411 | ₩97,411 | ₩96,298 | ₩96,298 | -1.14% | 2.3만 |
|---|
| 2026.03.26 | ₩99,498 | ₩99,512 | ₩98,093 | ₩98,093 | -1.41% | 2.3만 |
|---|
| 2026.03.25 | ₩99,926 | ₩99,926 | ₩99,685 | ₩99,780 | -0.15% | 6.1천 |
|---|
| 2026.03.24 | ₩99,110 | ₩99,886 | ₩99,097 | ₩99,498 | +0.39% | 1.1만 |
|---|
| 2026.03.23 | ₩100,502 | ₩100,502 | ₩99,792 | ₩99,792 | -0.71% | 8천 |
|---|
| 2026.03.20 | ₩99,485 | ₩99,485 | ₩98,655 | ₩98,699 | -0.79% | 1.1만 |
|---|
| 2026.03.19 | ₩100,207 | ₩100,207 | ₩99,652 | ₩100,127 | -0.08% | 2.3만 |
|---|
| 2026.03.18 | ₩101,197 | ₩101,304 | ₩100,368 | ₩100,368 | -0.82% | 3.8만 |
|---|
| 2026.03.17 | ₩102,134 | ₩102,134 | ₩101,719 | ₩101,799 | -0.33% | 4.6천 |
|---|
| 2026.03.16 | ₩101,625 | ₩101,679 | ₩101,304 | ₩101,478 | -0.14% | 6.9천 |
|---|
| 2026.03.13 | ₩101,592 | ₩101,592 | ₩100,261 | ₩100,393 | -1.18% | 6.2천 |
|---|
| 2026.03.12 | ₩101,398 | ₩101,839 | ₩101,104 | ₩101,104 | -0.29% | 1.7만 |
|---|
| 2026.03.11 | ₩102,963 | ₩103,084 | ₩102,549 | ₩102,789 | -0.17% | 1.4만 |
|---|
| 2026.03.10 | ₩102,816 | ₩103,766 | ₩102,816 | ₩102,977 | +0.16% | 3.1천 |
|---|
| 2026.03.09 | ₩101,318 | ₩103,264 | ₩101,224 | ₩103,264 | +1.92% | 1.4만 |
|---|
| 2026.03.06 | ₩102,602 | ₩102,763 | ₩102,449 | ₩102,449 | -0.15% | 2.4천 |
|---|
| 2026.03.05 | ₩104,007 | ₩104,114 | ₩103,232 | ₩104,020 | +0.01% | 1.5만 |
|---|
| 2026.03.04 | ₩103,873 | ₩105,077 | ₩103,860 | ₩104,554 | +0.66% | 1.6만 |
|---|
| 2026.03.03 | ₩102,696 | ₩103,993 | ₩102,602 | ₩103,806 | +1.08% | 2.1만 |
|---|
| 2026.03.02 | ₩104,087 | ₩104,903 | ₩104,087 | ₩104,609 | +0.50% | 8.4천 |
|---|
| 2026.02.27 | ₩104,502 | ₩105,171 | ₩104,502 | ₩105,171 | +0.64% | 2.1만 |
|---|
| 2026.02.26 | ₩106,040 | ₩106,040 | ₩105,037 | ₩105,557 | -0.46% | 2.7만 |
|---|
| 2026.02.25 | ₩105,866 | ₩106,115 | ₩105,853 | ₩106,115 | +0.24% | 4.9천 |
|---|
| 2026.02.24 | ₩104,595 | ₩105,251 | ₩104,595 | ₩105,090 | +0.47% | 2.1만 |
|---|
| 2026.02.23 | ₩104,415 | ₩104,475 | ₩104,127 | ₩104,134 | -0.27% | 6.5천 |
|---|
| 2026.02.20 | ₩104,930 | ₩105,693 | ₩104,930 | ₩105,666 | +0.70% | 2.2천 |
|---|
| 2026.02.19 | ₩104,810 | ₩104,876 | ₩104,529 | ₩104,876 | +0.06% | 1.7만 |
|---|
| 2026.02.18 | ₩105,452 | ₩105,505 | ₩104,917 | ₩105,198 | -0.24% | 2.1만 |
|---|
| 2026.02.17 | ₩103,759 | ₩104,783 | ₩103,759 | ₩104,609 | +0.82% | 6.8천 |
|---|
| 2026.02.13 | ₩104,917 | ₩105,733 | ₩104,803 | ₩105,077 | +0.15% | 1.8만 |
|---|
| 2026.02.12 | ₩106,134 | ₩106,134 | ₩104,375 | ₩104,375 | -1.66% | 2.6천 |
|---|
| 2026.02.11 | ₩106,721 | ₩106,721 | ₩105,667 | ₩106,174 | -0.51% | 9.4천 |
|---|
| 2026.02.10 | ₩106,763 | ₩106,763 | ₩106,295 | ₩106,295 | -0.44% | 1만 |
|---|
| 2026.02.09 | ₩105,291 | ₩106,295 | ₩105,291 | ₩106,245 | +0.91% | 8.9천 |
|---|
| 2026.02.06 | ₩104,087 | ₩105,693 | ₩104,087 | ₩105,693 | +1.54% | 1.7만 |
|---|
| 2026.02.05 | ₩104,729 | ₩104,890 | ₩104,087 | ₩104,087 | -0.61% | 27.2만 |
|---|
| 2026.02.04 | ₩104,502 | ₩105,090 | ₩103,913 | ₩104,582 | +0.08% | 2.6만 |
|---|
| 2026.02.03 | ₩106,522 | ₩106,522 | ₩104,602 | ₩105,131 | -1.31% | 7.8천 |
|---|
| 2026.02.02 | ₩106,228 | ₩106,796 | ₩106,228 | ₩106,616 | +0.37% | 1.8만 |
|---|
| 2026.01.30 | ₩105,973 | ₩106,335 | ₩105,519 | ₩105,987 | +0.01% | 1.1만 |
|---|
| 2026.01.29 | ₩106,388 | ₩106,534 | ₩105,264 | ₩106,522 | +0.13% | 1.9만 |
|---|
| 2026.01.28 | ₩106,883 | ₩106,964 | ₩106,672 | ₩106,763 | -0.11% | 5.4천 |
|---|
| 2026.01.27 | ₩106,482 | ₩106,923 | ₩106,442 | ₩106,830 | +0.33% | 1.2만 |
|---|
| 2026.01.26 | ₩106,174 | ₩106,468 | ₩106,174 | ₩106,361 | +0.18% | 6.4천 |
|---|
| 2026.01.23 | ₩105,438 | ₩105,960 | ₩105,438 | ₩105,639 | +0.19% | 1.1만 |
|---|
| 2026.01.22 | ₩105,532 | ₩105,907 | ₩105,532 | ₩105,584 | +0.05% | 5.7천 |
|---|
| 2026.01.21 | ₩104,328 | ₩105,010 | ₩104,207 | ₩104,910 | +0.56% | 9.5천 |
|---|
| 2026.01.20 | ₩104,529 | ₩105,010 | ₩103,779 | ₩103,873 | -0.63% | 5.6천 |
|---|
| 2026.01.16 | ₩106,121 | ₩106,388 | ₩106,121 | ₩106,174 | +0.05% | 3.8천 |
|---|
| 2026.01.15 | ₩106,375 | ₩106,402 | ₩105,973 | ₩105,973 | -0.38% | 5.6천 |
|---|
| 2026.01.14 | ₩105,211 | ₩105,610 | ₩105,198 | ₩105,610 | +0.38% | 15.6만 |
|---|
| 2026.01.13 | ₩106,281 | ₩106,375 | ₩105,880 | ₩106,107 | -0.16% | 6.5천 |
|---|
| 2026.01.12 | ₩106,562 | ₩106,921 | ₩106,402 | ₩106,921 | +0.34% | 1.2만 |
|---|
| 2026.01.09 | ₩106,749 | ₩107,044 | ₩106,749 | ₩106,990 | +0.23% | 4.6천 |
|---|
| 2026.01.08 | ₩105,880 | ₩106,121 | ₩105,880 | ₩105,976 | +0.09% | 5.5천 |
|---|
| 2026.01.07 | ₩106,134 | ₩106,308 | ₩105,693 | ₩105,693 | -0.42% | 1.2만 |
|---|
| 2026.01.06 | ₩105,559 | ₩106,863 | ₩105,559 | ₩106,863 | +1.24% | 7.6천 |
|---|
| 2026.01.05 | ₩105,452 | ₩106,254 | ₩105,452 | ₩105,976 | +0.50% | 8.3천 |
|---|
| 2026.01.02 | ₩105,345 | ₩105,345 | ₩104,542 | ₩105,029 | -0.30% | 5.2천 |
|---|
| 2025.12.31 | ₩105,383 | ₩105,383 | ₩104,823 | ₩104,823 | -0.53% | 6.8천 |
|---|
| 2025.12.30 | ₩105,759 | ₩105,829 | ₩105,631 | ₩105,631 | -0.12% | 2.1천 |
|---|
| 2025.12.29 | ₩105,933 | ₩105,933 | ₩105,759 | ₩105,806 | -0.12% | 1.8천 |
|---|
| 2025.12.26 | ₩106,027 | ₩106,274 | ₩106,027 | ₩106,269 | +0.23% | 1.9만 |
|---|
| 2025.12.24 | ₩105,398 | ₩106,213 | ₩105,398 | ₩106,213 | +0.77% | 3.9천 |
|---|
| 2025.12.23 | ₩105,117 | ₩105,545 | ₩105,117 | ₩105,545 | +0.41% | 4.6천 |
|---|
| 2025.12.22 | ₩105,124 | ₩105,333 | ₩105,124 | ₩105,315 | +0.18% | 4천 |
|---|
| 2025.12.19 | ₩103,873 | ₩104,783 | ₩103,873 | ₩104,522 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩104,008 | ₩104,008 | ₩103,893 | ₩103,913 | -0.09% | 6.2천 |
|---|
| 2025.12.17 | ₩104,622 | ₩104,649 | ₩103,278 | ₩103,278 | -1.29% | 2만 |
|---|
| 2025.12.16 | ₩104,046 | ₩104,313 | ₩103,860 | ₩104,313 | +0.26% | 5.3천 |
|---|
| 2025.12.15 | ₩104,716 | ₩104,756 | ₩104,558 | ₩104,558 | -0.15% | 4.4천 |
|---|
| 2025.12.12 | ₩105,679 | ₩105,679 | ₩104,689 | ₩104,931 | -0.71% | 1.3만 |
|---|
| 2025.12.11 | ₩105,587 | ₩106,396 | ₩105,587 | ₩106,388 | +0.76% | 1.3만 |
|---|
| 2025.12.10 | ₩105,478 | ₩106,402 | ₩105,331 | ₩106,250 | +0.73% | 6.2천 |
|---|
| 2025.12.09 | ₩105,693 | ₩105,693 | ₩105,262 | ₩105,262 | -0.41% | 6.1천 |
|---|
| 2025.12.08 | ₩105,840 | ₩105,866 | ₩105,291 | ₩105,314 | -0.50% | 6.7천 |
|---|
| 2025.12.05 | ₩106,402 | ₩106,402 | ₩105,960 | ₩106,006 | -0.37% | 5.9천 |
|---|
| 2025.12.04 | ₩105,478 | ₩105,519 | ₩105,228 | ₩105,413 | -0.06% | 5.6천 |
|---|
| 2025.12.03 | ₩105,291 | ₩105,877 | ₩105,291 | ₩105,877 | +0.56% | 3.6천 |
|---|
| 2025.12.02 | ₩105,318 | ₩105,532 | ₩105,184 | ₩105,358 | +0.04% | 1.1천 |
|---|
| 2025.12.01 | ₩104,876 | ₩105,345 | ₩104,836 | ₩104,836 | -0.04% | 7천 |
|---|
| 2025.11.28 | ₩105,465 | ₩105,920 | ₩105,465 | ₩105,920 | +0.43% | 4.2천 |
|---|
| 2025.11.26 | ₩104,836 | ₩105,318 | ₩104,582 | ₩105,129 | +0.28% | 6.8천 |
|---|
| 2025.11.25 | ₩103,532 | ₩104,876 | ₩103,485 | ₩104,862 | +1.28% | 9.2천 |
|---|
| 2025.11.24 | ₩102,910 | ₩103,539 | ₩102,910 | ₩103,381 | +0.46% | 5.6천 |
|---|
| 2025.11.21 | ₩101,029 | ₩102,053 | ₩101,029 | ₩101,905 | +0.87% | 1.2천 |
|---|
| 2025.11.20 | ₩103,619 | ₩103,779 | ₩100,492 | ₩100,492 | -3.02% | 4.6천 |
|---|
| 2025.11.19 | ₩102,274 | ₩102,288 | ₩101,592 | ₩102,108 | -0.16% | 7.5천 |
|---|
| 2025.11.18 | ₩101,993 | ₩102,227 | ₩101,719 | ₩101,912 | -0.08% | 1.4천 |
|---|
| 2025.11.17 | ₩103,726 | ₩103,726 | ₩102,524 | ₩102,524 | -1.16% | 9천 |
|---|
| 2025.11.14 | ₩102,629 | ₩104,114 | ₩102,629 | ₩103,406 | +0.76% | 4.6천 |
|---|
| 2025.11.13 | ₩105,187 | ₩105,187 | ₩103,861 | ₩103,861 | -1.26% | 1.1만 |
|---|
| 2025.11.12 | ₩106,308 | ₩106,308 | ₩105,733 | ₩105,746 | -0.53% | 3.8천 |
|---|
| 2025.11.11 | ₩104,555 | ₩105,505 | ₩104,555 | ₩105,390 | +0.80% | 3.7천 |
|---|
| 2025.11.10 | ₩104,488 | ₩105,050 | ₩103,960 | ₩104,823 | +0.32% | 9.4천 |
|---|
| 2025.11.07 | ₩102,428 | ₩103,726 | ₩102,388 | ₩103,726 | +1.27% | 5천 |
|---|
| 2025.11.06 | ₩103,992 | ₩104,167 | ₩103,672 | ₩103,686 | -0.29% | 2.2천 |
|---|
| 2025.11.05 | ₩104,515 | ₩104,950 | ₩104,488 | ₩104,529 | +0.01% | 4.9천 |
|---|
| 2025.11.04 | ₩104,851 | ₩104,851 | ₩104,288 | ₩104,317 | -0.51% | 4.7천 |
|---|
| 2025.11.03 | ₩105,224 | ₩105,478 | ₩105,077 | ₩105,378 | +0.15% | 6천 |
|---|
| 2025.10.31 | ₩105,398 | ₩105,612 | ₩105,224 | ₩105,361 | -0.04% | 4.7천 |
|---|
| 2025.10.30 | ₩105,104 | ₩105,907 | ₩105,104 | ₩105,119 | +0.01% | 1.2만 |
|---|
| 2025.10.29 | ₩106,241 | ₩106,308 | ₩105,866 | ₩105,866 | -0.35% | 4.1천 |
|---|
| 2025.10.28 | ₩105,960 | ₩106,201 | ₩105,880 | ₩106,177 | +0.20% | 6.9천 |
|---|
| 2025.10.27 | ₩105,532 | ₩105,941 | ₩105,425 | ₩105,941 | +0.39% | 5.8천 |
|---|
| 2025.10.24 | ₩104,649 | ₩104,818 | ₩104,610 | ₩104,649 | 0.00% | 5천 |
|---|
| 2025.10.23 | ₩103,358 | ₩103,980 | ₩103,358 | ₩103,819 | +0.45% | 1만 |
|---|
| 2025.10.22 | ₩103,833 | ₩103,833 | ₩102,870 | ₩103,229 | -0.58% | 1.1만 |
|---|
| 2025.10.21 | ₩103,977 | ₩104,013 | ₩103,975 | ₩103,975 | -0.00% | 1.2천 |
|---|
| 2025.10.20 | ₩103,672 | ₩103,886 | ₩103,605 | ₩103,842 | +0.16% | 7.9천 |
|---|
| 2025.10.17 | ₩102,334 | ₩102,765 | ₩102,308 | ₩102,765 | +0.42% | 7천 |
|---|
| 2025.10.16 | ₩103,030 | ₩103,097 | ₩102,040 | ₩102,040 | -0.96% | 7.1천 |
|---|
| 2025.10.15 | ₩103,632 | ₩103,659 | ₩102,174 | ₩102,690 | -0.91% | 5.1천 |
|---|
| 2025.10.14 | ₩102,214 | ₩102,859 | ₩102,187 | ₩102,483 | +0.26% | 15.5만 |
|---|
| 2025.10.13 | ₩102,542 | ₩102,722 | ₩102,542 | ₩102,619 | +0.08% | 1.6천 |
|---|
| 2025.10.10 | ₩103,913 | ₩104,009 | ₩101,116 | ₩101,116 | -2.69% | 7.5천 |
|---|