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 | ₩116,630 | ₩117,275 | ₩116,591 | ₩116,965 | +0.29% | 6.1천 |
| 2026.10.08 | ₩116,497 | ₩116,578 | ₩116,200 | ₩116,200 | -0.26% | 500 |
| 2026.10.07 | ₩116,310 | ₩116,833 | ₩116,310 | ₩116,755 | +0.38% | 5.5천 |
| 2026.10.06 | ₩117,530 | ₩117,624 | ₩117,342 | ₩117,342 | -0.16% | 7.6천 |
| 2026.10.05 | ₩116,135 | ₩116,605 | ₩116,135 | ₩116,551 | +0.36% | 4.3천 |
| 2026.10.02 | ₩115,907 | ₩115,907 | ₩115,545 | ₩115,693 | -0.19% | 3.3천 |
| 2026.10.01 | ₩114,526 | ₩114,861 | ₩114,097 | ₩114,794 | +0.23% | 4천 |
| 2026.09.30 | ₩115,250 | ₩115,338 | ₩114,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,630 |
| -0.54% |
| 6.5천 |
| 2026.09.29 | ₩114,821 | ₩114,821 | ₩114,506 | ₩114,773 | -0.04% | 1.3천 |
|---|
| 2026.09.28 | ₩114,915 | ₩115,519 | ₩114,707 | ₩114,707 | -0.18% | 3.1천 |
|---|
| 2026.09.25 | ₩115,197 | ₩115,406 | ₩114,668 | ₩115,406 | +0.18% | 6.7천 |
|---|
| 2026.09.24 | ₩114,298 | ₩114,841 | ₩114,218 | ₩114,642 | +0.30% | 4.6천 |
|---|
| 2026.09.23 | ₩115,478 | ₩115,478 | ₩114,620 | ₩114,801 | -0.59% | 1.1만 |
|---|
| 2026.09.22 | ₩115,586 | ₩115,800 | ₩115,492 | ₩115,753 | +0.15% | 5천 |
|---|
| 2026.09.21 | ₩114,701 | ₩115,800 | ₩114,607 | ₩115,675 | +0.85% | 4.5천 |
|---|
| 2026.09.18 | ₩113,589 | ₩113,985 | ₩113,568 | ₩113,985 | +0.35% | 2.8천 |
|---|
| 2026.09.17 | ₩113,588 | ₩113,749 | ₩113,393 | ₩113,708 | +0.11% | 4.8천 |
|---|
| 2026.09.16 | ₩113,360 | ₩113,454 | ₩111,992 | ₩112,569 | -0.70% | 2.4만 |
|---|
| 2026.09.15 | ₩113,521 | ₩113,521 | ₩113,246 | ₩113,246 | -0.24% | 3.3천 |
|---|
| 2026.09.14 | ₩113,507 | ₩114,084 | ₩113,507 | ₩113,845 | +0.30% | 1.3만 |
|---|
| 2026.09.11 | ₩114,781 | ₩114,781 | ₩114,530 | ₩114,530 | -0.22% | 4.3천 |
|---|
| 2026.09.10 | ₩113,454 | ₩113,856 | ₩113,427 | ₩113,525 | +0.06% | 1.8만 |
|---|
| 2026.09.09 | ₩114,714 | ₩114,741 | ₩114,499 | ₩114,607 | -0.09% | 9.6천 |
|---|
| 2026.09.08 | ₩115,706 | ₩115,706 | ₩115,170 | ₩115,229 | -0.41% | 4천 |
|---|
| 2026.09.04 | ₩116,296 | ₩116,296 | ₩115,974 | ₩116,202 | -0.08% | 5.4천 |
|---|
| 2026.09.03 | ₩115,156 | ₩115,928 | ₩115,156 | ₩115,925 | +0.67% | 2.5천 |
|---|
| 2026.09.02 | ₩114,861 | ₩115,277 | ₩114,727 | ₩114,915 | +0.05% | 2만 |
|---|
| 2026.09.01 | ₩114,835 | ₩115,183 | ₩114,513 | ₩114,571 | -0.23% | 4.6천 |
|---|
| 2026.08.31 | ₩115,894 | ₩116,082 | ₩115,881 | ₩116,082 | +0.16% | 1.8천 |
|---|
| 2026.08.28 | ₩115,814 | ₩116,833 | ₩115,814 | ₩116,280 | +0.40% | 4천 |
|---|
| 2026.08.27 | ₩115,901 | ₩116,304 | ₩115,901 | ₩116,304 | +0.35% | 4.7천 |
|---|
| 2026.08.26 | ₩115,331 | ₩115,856 | ₩115,331 | ₩115,856 | +0.46% | 1.7만 |
|---|
| 2026.08.25 | ₩115,358 | ₩115,595 | ₩115,358 | ₩115,595 | +0.21% | 2.3천 |
|---|
| 2026.08.24 | ₩114,191 | ₩115,224 | ₩114,191 | ₩115,224 | +0.90% | 2.4천 |
|---|
| 2026.08.21 | ₩115,358 | ₩115,662 | ₩115,358 | ₩115,662 | +0.26% | 4천 |
|---|
| 2026.08.20 | ₩115,465 | ₩115,646 | ₩115,152 | ₩115,152 | -0.27% | 1.5만 |
|---|
| 2026.08.19 | ₩115,800 | ₩115,921 | ₩115,539 | ₩115,539 | -0.23% | 1.9만 |
|---|
| 2026.08.18 | ₩115,763 | ₩115,840 | ₩115,646 | ₩115,646 | -0.10% | 1.2만 |
|---|
| 2026.08.17 | ₩116,873 | ₩116,900 | ₩116,398 | ₩116,398 | -0.41% | 4천 |
|---|
| 2026.08.14 | ₩117,221 | ₩117,221 | ₩116,913 | ₩117,007 | -0.18% | 5.8천 |
|---|
| 2026.08.13 | ₩117,543 | ₩117,557 | ₩117,141 | ₩117,423 | -0.10% | 2.6천 |
|---|
| 2026.08.12 | ₩116,846 | ₩117,101 | ₩116,716 | ₩116,716 | -0.11% | 1.8만 |
|---|
| 2026.08.11 | ₩117,744 | ₩117,744 | ₩117,034 | ₩117,108 | -0.54% | 1.2만 |
|---|
| 2026.08.10 | ₩117,811 | ₩118,066 | ₩117,557 | ₩117,557 | -0.22% | 5.9천 |
|---|
| 2026.08.07 | ₩117,235 | ₩117,447 | ₩117,235 | ₩117,447 | +0.18% | 9.1천 |
|---|
| 2026.08.06 | ₩116,336 | ₩116,873 | ₩116,336 | ₩116,560 | +0.19% | 4.8천 |
|---|
| 2026.08.05 | ₩117,503 | ₩117,597 | ₩116,830 | ₩116,830 | -0.57% | 1.1만 |
|---|
| 2026.08.04 | ₩115,545 | ₩116,968 | ₩115,545 | ₩116,968 | +1.23% | 5천 |
|---|
| 2026.08.03 | ₩114,418 | ₩114,419 | ₩113,623 | ₩114,084 | -0.29% | 5.1천 |
|---|
| 2026.07.31 | ₩112,823 | ₩113,454 | ₩112,072 | ₩113,051 | +0.20% | 7.5천 |
|---|
| 2026.07.30 | ₩109,954 | ₩111,355 | ₩109,954 | ₩111,355 | +1.27% | 2.8천 |
|---|
| 2026.07.29 | ₩111,013 | ₩111,295 | ₩110,005 | ₩110,005 | -0.91% | 1.8만 |
|---|
| 2026.07.28 | ₩110,772 | ₩111,657 | ₩110,685 | ₩111,295 | +0.47% | 9.2천 |
|---|
| 2026.07.27 | ₩111,684 | ₩111,751 | ₩111,134 | ₩111,614 | -0.06% | 6.2천 |
|---|
| 2026.07.24 | ₩110,705 | ₩110,899 | ₩110,705 | ₩110,899 | +0.18% | 2.4천 |
|---|
| 2026.07.23 | ₩111,784 | ₩111,784 | ₩111,500 | ₩111,500 | -0.25% | 2.4천 |
|---|
| 2026.07.22 | ₩112,508 | ₩112,569 | ₩112,223 | ₩112,223 | -0.25% | 1.9만 |
|---|
| 2026.07.21 | ₩112,595 | ₩112,948 | ₩112,595 | ₩112,948 | +0.31% | 1.8천 |
|---|
| 2026.07.20 | ₩112,207 | ₩112,220 | ₩111,807 | ₩111,807 | -0.36% | 2.1천 |
|---|
| 2026.07.17 | ₩112,716 | ₩112,924 | ₩112,350 | ₩112,350 | -0.32% | 2.7천 |
|---|
| 2026.07.16 | ₩113,990 | ₩113,990 | ₩113,413 | ₩113,652 | -0.30% | 1.9천 |
|---|
| 2026.07.15 | ₩113,787 | ₩113,869 | ₩112,756 | ₩113,382 | -0.36% | 1.9만 |
|---|
| 2026.07.14 | ₩113,407 | ₩113,675 | ₩113,226 | ₩113,408 | +0.00% | 1.6천 |
|---|
| 2026.07.13 | ₩113,494 | ₩113,695 | ₩113,065 | ₩113,185 | -0.27% | 1.8만 |
|---|
| 2026.07.10 | ₩113,769 | ₩113,856 | ₩113,521 | ₩113,753 | -0.01% | 2.6천 |
|---|
| 2026.07.09 | ₩113,695 | ₩114,044 | ₩113,306 | ₩113,928 | +0.21% | 3.8천 |
|---|
| 2026.07.08 | ₩112,571 | ₩112,703 | ₩112,059 | ₩112,661 | +0.08% | 1.6만 |
|---|
| 2026.07.07 | ₩112,729 | ₩112,877 | ₩112,247 | ₩112,755 | +0.02% | 4.6천 |
|---|
| 2026.07.06 | ₩113,226 | ₩113,511 | ₩113,185 | ₩113,511 | +0.25% | 2.8천 |
|---|
| 2026.07.02 | ₩113,199 | ₩113,413 | ₩111,999 | ₩112,797 | -0.36% | 4.6천 |
|---|
| 2026.07.01 | ₩112,367 | ₩112,998 | ₩112,367 | ₩112,697 | +0.29% | 1만 |
|---|
| 2026.06.30 | ₩112,126 | ₩112,790 | ₩112,113 | ₩112,779 | +0.58% | 6천 |
|---|
| 2026.06.29 | ₩110,437 | ₩111,747 | ₩110,437 | ₩111,747 | +1.19% | 4.3천 |
|---|
| 2026.06.26 | ₩110,356 | ₩110,839 | ₩110,343 | ₩110,552 | +0.18% | 2.9천 |
|---|
| 2026.06.25 | ₩110,959 | ₩111,080 | ₩110,396 | ₩110,471 | -0.44% | 1.1만 |
|---|
| 2026.06.24 | ₩110,839 | ₩111,268 | ₩110,321 | ₩110,321 | -0.47% | 3.6천 |
|---|
| 2026.06.23 | ₩110,638 | ₩111,174 | ₩110,343 | ₩110,458 | -0.16% | 1.4만 |
|---|
| 2026.06.22 | ₩112,810 | ₩112,810 | ₩112,005 | ₩112,038 | -0.68% | 19.5만 |
|---|
| 2026.06.18 | ₩112,528 | ₩112,676 | ₩112,341 | ₩112,603 | +0.07% | 5.4천 |
|---|
| 2026.06.17 | ₩112,528 | ₩113,092 | ₩111,430 | ₩111,430 | -0.98% | 5.7천 |
|---|
| 2026.06.16 | ₩113,405 | ₩113,405 | ₩112,748 | ₩112,748 | -0.58% | 5.4천 |
|---|
| 2026.06.15 | ₩112,180 | ₩113,431 | ₩112,180 | ₩113,126 | +0.84% | 2.8천 |
|---|
| 2026.06.12 | ₩110,450 | ₩111,496 | ₩110,450 | ₩111,193 | +0.67% | 1.9천 |
|---|
| 2026.06.11 | ₩109,149 | ₩110,831 | ₩108,894 | ₩110,831 | +1.54% | 4.2만 |
|---|
| 2026.06.10 | ₩111,027 | ₩111,080 | ₩109,163 | ₩109,226 | -1.62% | 1.3만 |
|---|
| 2026.06.09 | ₩111,932 | ₩111,938 | ₩109,002 | ₩111,094 | -0.75% | 3.3천 |
|---|
| 2026.06.08 | ₩112,059 | ₩112,367 | ₩111,724 | ₩111,730 | -0.29% | 1.2만 |
|---|
| 2026.06.05 | ₩112,354 | ₩112,676 | ₩110,705 | ₩110,705 | -1.47% | 6.2만 |
|---|
| 2026.06.04 | ₩112,756 | ₩113,360 | ₩112,756 | ₩113,212 | +0.40% | 6.2천 |
|---|
| 2026.06.03 | ₩113,842 | ₩114,178 | ₩113,842 | ₩114,090 | +0.22% | 1.5만 |
|---|
| 2026.06.02 | ₩114,111 | ₩114,824 | ₩114,003 | ₩114,824 | +0.63% | 5.5천 |
|---|
| 2026.06.01 | ₩113,366 | ₩114,044 | ₩113,333 | ₩113,926 | +0.49% | 4.3천 |
|---|
| 2026.05.29 | ₩113,829 | ₩114,070 | ₩113,588 | ₩113,950 | +0.11% | 7천 |
|---|
| 2026.05.28 | ₩112,186 | ₩112,971 | ₩112,186 | ₩112,880 | +0.62% | 2.8만 |
|---|
| 2026.05.27 | ₩112,689 | ₩112,689 | ₩112,354 | ₩112,622 | -0.06% | 4.2천 |
|---|
| 2026.05.26 | ₩112,850 | ₩112,886 | ₩112,569 | ₩112,788 | -0.05% | 4.9천 |
|---|
| 2026.05.22 | ₩112,381 | ₩112,589 | ₩112,126 | ₩112,260 | -0.11% | 8.7천 |
|---|
| 2026.05.21 | ₩110,946 | ₩111,697 | ₩110,946 | ₩111,590 | +0.58% | 2.2만 |
|---|
| 2026.05.20 | ₩110,947 | ₩111,233 | ₩110,879 | ₩111,233 | +0.26% | 2.8천 |
|---|
| 2026.05.19 | ₩109,578 | ₩110,611 | ₩109,578 | ₩110,095 | +0.47% | 1.3만 |
|---|
| 2026.05.18 | ₩110,651 | ₩110,813 | ₩110,276 | ₩110,813 | +0.15% | 8.7천 |
|---|
| 2026.05.15 | ₩111,228 | ₩111,348 | ₩111,027 | ₩111,047 | -0.16% | 1만 |
|---|
| 2026.05.14 | ₩111,925 | ₩112,314 | ₩111,925 | ₩112,157 | +0.21% | 4.1천 |
|---|
| 2026.05.13 | ₩110,544 | ₩111,201 | ₩110,343 | ₩111,053 | +0.46% | 1.9만 |
|---|
| 2026.05.12 | ₩110,369 | ₩110,585 | ₩109,753 | ₩110,585 | +0.20% | 1.1만 |
|---|
| 2026.05.11 | ₩110,919 | ₩111,094 | ₩110,812 | ₩110,989 | +0.06% | 5.2천 |
|---|
| 2026.05.08 | ₩110,222 | ₩110,933 | ₩110,222 | ₩110,825 | +0.55% | 3.9천 |
|---|
| 2026.05.07 | ₩111,027 | ₩111,027 | ₩110,329 | ₩110,375 | -0.59% | 2.3만 |
|---|
| 2026.05.06 | ₩110,457 | ₩111,060 | ₩110,457 | ₩111,060 | +0.55% | 900 |
|---|
| 2026.05.05 | ₩109,564 | ₩109,806 | ₩109,404 | ₩109,649 | +0.08% | 4.4천 |
|---|
| 2026.05.04 | ₩109,411 | ₩109,498 | ₩108,829 | ₩108,848 | -0.51% | 2천 |
|---|
| 2026.05.01 | ₩110,108 | ₩110,182 | ₩109,539 | ₩109,564 | -0.49% | 8.7천 |
|---|
| 2026.04.30 | ₩108,291 | ₩109,605 | ₩108,291 | ₩109,605 | +1.21% | 1.6만 |
|---|
| 2026.04.29 | ₩108,559 | ₩108,573 | ₩108,144 | ₩108,398 | -0.15% | 9.5만 |
|---|
| 2026.04.28 | ₩108,640 | ₩108,640 | ₩108,318 | ₩108,609 | -0.03% | 3.9천 |
|---|
| 2026.04.27 | ₩108,868 | ₩109,045 | ₩108,821 | ₩109,045 | +0.16% | 1.1천 |
|---|
| 2026.04.24 | ₩108,184 | ₩108,908 | ₩108,184 | ₩108,908 | +0.67% | 2.9천 |
|---|
| 2026.04.23 | ₩107,996 | ₩108,707 | ₩107,312 | ₩108,144 | +0.14% | 2.3만 |
|---|
| 2026.04.22 | ₩108,667 | ₩108,667 | ₩108,150 | ₩108,652 | -0.01% | 1만 |
|---|
| 2026.04.21 | ₩108,707 | ₩108,767 | ₩107,634 | ₩107,634 | -0.99% | 3.8천 |
|---|
| 2026.04.20 | ₩108,385 | ₩108,385 | ₩108,103 | ₩108,270 | -0.11% | 8.2만 |
|---|
| 2026.04.17 | ₩107,393 | ₩108,787 | ₩107,393 | ₩108,515 | +1.05% | 9.6천 |
|---|
| 2026.04.16 | ₩106,843 | ₩107,348 | ₩106,588 | ₩107,092 | +0.23% | 3만 |
|---|
| 2026.04.15 | ₩105,730 | ₩107,008 | ₩105,730 | ₩107,008 | +1.21% | 8.5천 |
|---|
| 2026.04.14 | ₩104,550 | ₩105,954 | ₩104,550 | ₩105,954 | +1.34% | 6.2천 |
|---|
| 2026.04.13 | ₩103,477 | ₩104,744 | ₩103,477 | ₩104,744 | +1.22% | 7천 |
|---|
| 2026.04.10 | ₩103,504 | ₩104,040 | ₩103,504 | ₩103,638 | +0.13% | 5.5천 |
|---|
| 2026.04.09 | ₩102,927 | ₩103,880 | ₩102,927 | ₩103,812 | +0.86% | 5.6천 |
|---|
| 2026.04.08 | ₩103,397 | ₩103,571 | ₩102,954 | ₩103,135 | -0.25% | 1.1만 |
|---|
| 2026.04.07 | ₩99,522 | ₩100,433 | ₩99,455 | ₩100,433 | +0.92% | 8.7천 |
|---|
| 2026.04.06 | ₩100,004 | ₩100,340 | ₩99,937 | ₩100,340 | +0.34% | 7.9천 |
|---|
| 2026.04.02 | ₩99,562 | ₩99,772 | ₩99,361 | ₩99,772 | +0.21% | 5.5만 |
|---|
| 2026.04.01 | ₩98,999 | ₩100,246 | ₩98,999 | ₩99,778 | +0.79% | 7.2천 |
|---|
| 2026.03.31 | ₩97,470 | ₩98,932 | ₩97,034 | ₩98,851 | +1.42% | 1.1만 |
|---|
| 2026.03.30 | ₩96,733 | ₩96,934 | ₩95,756 | ₩96,086 | -0.67% | 7.8천 |
|---|
| 2026.03.27 | ₩97,631 | ₩97,631 | ₩96,515 | ₩96,515 | -1.14% | 2.3만 |
|---|
| 2026.03.26 | ₩99,723 | ₩99,736 | ₩98,315 | ₩98,315 | -1.41% | 2.3만 |
|---|
| 2026.03.25 | ₩100,152 | ₩100,152 | ₩99,910 | ₩100,006 | -0.15% | 6.1천 |
|---|
| 2026.03.24 | ₩99,334 | ₩100,112 | ₩99,320 | ₩99,723 | +0.39% | 1.1만 |
|---|
| 2026.03.23 | ₩100,728 | ₩100,728 | ₩100,018 | ₩100,018 | -0.71% | 8천 |
|---|
| 2026.03.20 | ₩99,709 | ₩99,709 | ₩98,878 | ₩98,922 | -0.79% | 1.1만 |
|---|
| 2026.03.19 | ₩100,433 | ₩100,433 | ₩99,877 | ₩100,353 | -0.08% | 2.3만 |
|---|
| 2026.03.18 | ₩101,426 | ₩101,533 | ₩100,594 | ₩100,594 | -0.82% | 3.8만 |
|---|
| 2026.03.17 | ₩102,364 | ₩102,364 | ₩101,949 | ₩102,029 | -0.33% | 4.6천 |
|---|
| 2026.03.16 | ₩101,855 | ₩101,908 | ₩101,533 | ₩101,707 | -0.14% | 6.9천 |
|---|
| 2026.03.13 | ₩101,821 | ₩101,821 | ₩100,487 | ₩100,620 | -1.18% | 6.2천 |
|---|
| 2026.03.12 | ₩101,627 | ₩102,069 | ₩101,332 | ₩101,332 | -0.29% | 1.7만 |
|---|
| 2026.03.11 | ₩103,196 | ₩103,316 | ₩102,780 | ₩103,021 | -0.17% | 1.4만 |
|---|
| 2026.03.10 | ₩103,048 | ₩104,000 | ₩103,048 | ₩103,209 | +0.16% | 3.1천 |
|---|
| 2026.03.09 | ₩101,546 | ₩103,497 | ₩101,452 | ₩103,497 | +1.92% | 1.4만 |
|---|
| 2026.03.06 | ₩102,834 | ₩102,995 | ₩102,681 | ₩102,681 | -0.15% | 2.4천 |
|---|
| 2026.03.05 | ₩104,242 | ₩104,349 | ₩103,465 | ₩104,255 | +0.01% | 1.5만 |
|---|
| 2026.03.04 | ₩104,107 | ₩105,314 | ₩104,094 | ₩104,790 | +0.66% | 1.6만 |
|---|
| 2026.03.03 | ₩102,927 | ₩104,228 | ₩102,834 | ₩104,040 | +1.08% | 2.1만 |
|---|
| 2026.03.02 | ₩104,322 | ₩105,140 | ₩104,322 | ₩104,845 | +0.50% | 8.4천 |
|---|
| 2026.02.27 | ₩104,738 | ₩105,408 | ₩104,738 | ₩105,408 | +0.64% | 2.1만 |
|---|
| 2026.02.26 | ₩106,280 | ₩106,280 | ₩105,274 | ₩105,796 | -0.46% | 2.7만 |
|---|
| 2026.02.25 | ₩106,105 | ₩106,355 | ₩106,092 | ₩106,355 | +0.24% | 4.9천 |
|---|
| 2026.02.24 | ₩104,832 | ₩105,489 | ₩104,832 | ₩105,328 | +0.47% | 2.1만 |
|---|
| 2026.02.23 | ₩104,651 | ₩104,711 | ₩104,362 | ₩104,369 | -0.27% | 6.5천 |
|---|
| 2026.02.20 | ₩105,167 | ₩105,931 | ₩105,167 | ₩105,904 | +0.70% | 2.2천 |
|---|
| 2026.02.19 | ₩105,046 | ₩105,113 | ₩104,765 | ₩105,113 | +0.06% | 1.7만 |
|---|
| 2026.02.18 | ₩105,690 | ₩105,743 | ₩105,153 | ₩105,435 | -0.24% | 2.1만 |
|---|
| 2026.02.17 | ₩103,993 | ₩105,019 | ₩103,993 | ₩104,845 | +0.82% | 6.8천 |
|---|
| 2026.02.13 | ₩105,153 | ₩105,971 | ₩105,039 | ₩105,314 | +0.15% | 1.8만 |
|---|
| 2026.02.12 | ₩106,374 | ₩106,374 | ₩104,610 | ₩104,610 | -1.66% | 2.6천 |
|---|
| 2026.02.11 | ₩106,962 | ₩106,962 | ₩105,906 | ₩106,414 | -0.51% | 9.4천 |
|---|
| 2026.02.10 | ₩107,004 | ₩107,004 | ₩106,535 | ₩106,535 | -0.44% | 1만 |
|---|
| 2026.02.09 | ₩105,529 | ₩106,535 | ₩105,529 | ₩106,485 | +0.91% | 8.9천 |
|---|
| 2026.02.06 | ₩104,322 | ₩105,931 | ₩104,322 | ₩105,931 | +1.54% | 1.7만 |
|---|
| 2026.02.05 | ₩104,966 | ₩105,127 | ₩104,322 | ₩104,322 | -0.61% | 27.2만 |
|---|
| 2026.02.04 | ₩104,738 | ₩105,328 | ₩104,148 | ₩104,818 | +0.08% | 2.6만 |
|---|
| 2026.02.03 | ₩106,762 | ₩106,762 | ₩104,838 | ₩105,368 | -1.31% | 7.8천 |
|---|
| 2026.02.02 | ₩106,467 | ₩107,037 | ₩106,467 | ₩106,856 | +0.37% | 1.8만 |
|---|
| 2026.01.30 | ₩106,213 | ₩106,575 | ₩105,757 | ₩106,226 | +0.01% | 1.1만 |
|---|
| 2026.01.29 | ₩106,628 | ₩106,775 | ₩105,502 | ₩106,762 | +0.13% | 1.9만 |
|---|
| 2026.01.28 | ₩107,125 | ₩107,205 | ₩106,913 | ₩107,004 | -0.11% | 5.4천 |
|---|
| 2026.01.27 | ₩106,722 | ₩107,165 | ₩106,682 | ₩107,071 | +0.33% | 1.2만 |
|---|
| 2026.01.26 | ₩106,414 | ₩106,709 | ₩106,414 | ₩106,602 | +0.18% | 6.4천 |
|---|
| 2026.01.23 | ₩105,676 | ₩106,199 | ₩105,676 | ₩105,877 | +0.19% | 1.1만 |
|---|
| 2026.01.22 | ₩105,770 | ₩106,146 | ₩105,770 | ₩105,822 | +0.05% | 5.7천 |
|---|
| 2026.01.21 | ₩104,563 | ₩105,247 | ₩104,443 | ₩105,147 | +0.56% | 9.5천 |
|---|
| 2026.01.20 | ₩104,765 | ₩105,247 | ₩104,014 | ₩104,107 | -0.63% | 5.6천 |
|---|
| 2026.01.16 | ₩106,360 | ₩106,628 | ₩106,360 | ₩106,414 | +0.05% | 3.8천 |
|---|
| 2026.01.15 | ₩106,615 | ₩106,642 | ₩106,213 | ₩106,213 | -0.38% | 5.6천 |
|---|
| 2026.01.14 | ₩105,448 | ₩105,848 | ₩105,435 | ₩105,848 | +0.38% | 15.6만 |
|---|
| 2026.01.13 | ₩106,521 | ₩106,615 | ₩106,119 | ₩106,347 | -0.16% | 6.5천 |
|---|
| 2026.01.12 | ₩106,803 | ₩107,162 | ₩106,642 | ₩107,162 | +0.34% | 1.2만 |
|---|
| 2026.01.09 | ₩106,990 | ₩107,285 | ₩106,990 | ₩107,232 | +0.23% | 4.6천 |
|---|
| 2026.01.08 | ₩106,119 | ₩106,360 | ₩106,119 | ₩106,215 | +0.09% | 5.5천 |
|---|
| 2026.01.07 | ₩106,374 | ₩106,548 | ₩105,931 | ₩105,931 | -0.42% | 1.2만 |
|---|
| 2026.01.06 | ₩105,797 | ₩107,104 | ₩105,797 | ₩107,104 | +1.24% | 7.6천 |
|---|
| 2026.01.05 | ₩105,690 | ₩106,494 | ₩105,690 | ₩106,215 | +0.50% | 8.3천 |
|---|
| 2026.01.02 | ₩105,582 | ₩105,582 | ₩104,778 | ₩105,266 | -0.30% | 5.2천 |
|---|
| 2025.12.31 | ₩105,621 | ₩105,621 | ₩105,060 | ₩105,060 | -0.53% | 6.8천 |
|---|
| 2025.12.30 | ₩105,998 | ₩106,068 | ₩105,869 | ₩105,869 | -0.12% | 2.1천 |
|---|
| 2025.12.29 | ₩106,172 | ₩106,172 | ₩105,998 | ₩106,045 | -0.12% | 1.8천 |
|---|
| 2025.12.26 | ₩106,266 | ₩106,514 | ₩106,266 | ₩106,509 | +0.23% | 1.9만 |
|---|
| 2025.12.24 | ₩105,636 | ₩106,453 | ₩105,636 | ₩106,453 | +0.77% | 3.9천 |
|---|
| 2025.12.23 | ₩105,355 | ₩105,784 | ₩105,355 | ₩105,784 | +0.41% | 4.6천 |
|---|
| 2025.12.22 | ₩105,361 | ₩105,570 | ₩105,361 | ₩105,553 | +0.18% | 4천 |
|---|
| 2025.12.19 | ₩104,107 | ₩105,019 | ₩104,107 | ₩104,758 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩104,243 | ₩104,243 | ₩104,128 | ₩104,148 | -0.09% | 6.2천 |
|---|
| 2025.12.17 | ₩104,858 | ₩104,885 | ₩103,511 | ₩103,511 | -1.29% | 2만 |
|---|
| 2025.12.16 | ₩104,280 | ₩104,549 | ₩104,094 | ₩104,549 | +0.26% | 5.3천 |
|---|
| 2025.12.15 | ₩104,952 | ₩104,992 | ₩104,794 | ₩104,794 | -0.15% | 4.4천 |
|---|
| 2025.12.12 | ₩105,918 | ₩105,918 | ₩104,925 | ₩105,168 | -0.71% | 1.3만 |
|---|
| 2025.12.11 | ₩105,825 | ₩106,636 | ₩105,825 | ₩106,628 | +0.76% | 1.3만 |
|---|
| 2025.12.10 | ₩105,717 | ₩106,642 | ₩105,569 | ₩106,490 | +0.73% | 6.2천 |
|---|
| 2025.12.09 | ₩105,931 | ₩105,931 | ₩105,499 | ₩105,499 | -0.41% | 6.1천 |
|---|
| 2025.12.08 | ₩106,079 | ₩106,105 | ₩105,529 | ₩105,552 | -0.50% | 6.7천 |
|---|
| 2025.12.05 | ₩106,642 | ₩106,642 | ₩106,199 | ₩106,245 | -0.37% | 5.9천 |
|---|
| 2025.12.04 | ₩105,717 | ₩105,757 | ₩105,466 | ₩105,651 | -0.06% | 5.6천 |
|---|
| 2025.12.03 | ₩105,529 | ₩106,116 | ₩105,529 | ₩106,116 | +0.56% | 3.6천 |
|---|
| 2025.12.02 | ₩105,556 | ₩105,770 | ₩105,422 | ₩105,596 | +0.04% | 1.1천 |
|---|
| 2025.12.01 | ₩105,113 | ₩105,582 | ₩105,073 | ₩105,073 | -0.04% | 7천 |
|---|
| 2025.11.28 | ₩105,703 | ₩106,159 | ₩105,703 | ₩106,159 | +0.43% | 4.2천 |
|---|
| 2025.11.26 | ₩105,073 | ₩105,556 | ₩104,818 | ₩105,367 | +0.28% | 6.8천 |
|---|
| 2025.11.25 | ₩103,766 | ₩105,113 | ₩103,719 | ₩105,098 | +1.28% | 9.2천 |
|---|
| 2025.11.24 | ₩103,142 | ₩103,772 | ₩103,142 | ₩103,614 | +0.46% | 5.6천 |
|---|
| 2025.11.21 | ₩101,257 | ₩102,284 | ₩101,257 | ₩102,135 | +0.87% | 1.2천 |
|---|
| 2025.11.20 | ₩103,853 | ₩104,014 | ₩100,719 | ₩100,719 | -3.02% | 4.6천 |
|---|
| 2025.11.19 | ₩102,505 | ₩102,519 | ₩101,821 | ₩102,339 | -0.16% | 7.5천 |
|---|
| 2025.11.18 | ₩102,224 | ₩102,458 | ₩101,949 | ₩102,142 | -0.08% | 1.4천 |
|---|
| 2025.11.17 | ₩103,960 | ₩103,960 | ₩102,756 | ₩102,756 | -1.16% | 9천 |
|---|
| 2025.11.14 | ₩102,860 | ₩104,349 | ₩102,860 | ₩103,640 | +0.76% | 4.6천 |
|---|
| 2025.11.13 | ₩105,424 | ₩105,424 | ₩104,095 | ₩104,095 | -1.26% | 1.1만 |
|---|
| 2025.11.12 | ₩106,548 | ₩106,548 | ₩105,971 | ₩105,985 | -0.53% | 3.8천 |
|---|
| 2025.11.11 | ₩104,791 | ₩105,743 | ₩104,791 | ₩105,628 | +0.80% | 3.7천 |
|---|
| 2025.11.10 | ₩104,724 | ₩105,287 | ₩104,195 | ₩105,060 | +0.32% | 9.4천 |
|---|
| 2025.11.07 | ₩102,659 | ₩103,960 | ₩102,619 | ₩103,960 | +1.27% | 5천 |
|---|
| 2025.11.06 | ₩104,227 | ₩104,402 | ₩103,906 | ₩103,920 | -0.29% | 2.2천 |
|---|
| 2025.11.05 | ₩104,751 | ₩105,187 | ₩104,724 | ₩104,765 | +0.01% | 4.9천 |
|---|
| 2025.11.04 | ₩105,088 | ₩105,088 | ₩104,523 | ₩104,553 | -0.51% | 4.7천 |
|---|
| 2025.11.03 | ₩105,462 | ₩105,717 | ₩105,314 | ₩105,616 | +0.15% | 6천 |
|---|
| 2025.10.31 | ₩105,636 | ₩105,851 | ₩105,462 | ₩105,599 | -0.04% | 4.7천 |
|---|
| 2025.10.30 | ₩105,341 | ₩106,146 | ₩105,341 | ₩105,356 | +0.01% | 1.2만 |
|---|
| 2025.10.29 | ₩106,481 | ₩106,548 | ₩106,105 | ₩106,105 | -0.35% | 4.1천 |
|---|
| 2025.10.28 | ₩106,199 | ₩106,441 | ₩106,119 | ₩106,417 | +0.20% | 6.9천 |
|---|
| 2025.10.27 | ₩105,770 | ₩106,181 | ₩105,663 | ₩106,181 | +0.39% | 5.8천 |
|---|
| 2025.10.24 | ₩104,885 | ₩105,054 | ₩104,846 | ₩104,885 | 0.00% | 5천 |
|---|
| 2025.10.23 | ₩103,591 | ₩104,215 | ₩103,591 | ₩104,054 | +0.45% | 1만 |
|---|
| 2025.10.22 | ₩104,067 | ₩104,067 | ₩103,102 | ₩103,462 | -0.58% | 1.1만 |
|---|
| 2025.10.21 | ₩104,212 | ₩104,248 | ₩104,209 | ₩104,209 | -0.00% | 1.2천 |
|---|
| 2025.10.20 | ₩103,906 | ₩104,121 | ₩103,839 | ₩104,077 | +0.16% | 7.9천 |
|---|
| 2025.10.17 | ₩102,565 | ₩102,997 | ₩102,539 | ₩102,997 | +0.42% | 7천 |
|---|
| 2025.10.16 | ₩103,263 | ₩103,330 | ₩102,270 | ₩102,270 | -0.96% | 7.1천 |
|---|
| 2025.10.15 | ₩103,866 | ₩103,893 | ₩102,405 | ₩102,922 | -0.91% | 5.1천 |
|---|
| 2025.10.14 | ₩102,445 | ₩103,091 | ₩102,418 | ₩102,714 | +0.26% | 15.5만 |
|---|
| 2025.10.13 | ₩102,773 | ₩102,954 | ₩102,773 | ₩102,851 | +0.08% | 1.6천 |
|---|
| 2025.10.10 | ₩104,148 | ₩104,244 | ₩101,344 | ₩101,344 | -2.69% | 7.5천 |
|---|