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 | ₩116,651 | ₩117,296 | ₩116,612 | ₩116,986 | +0.29% | 6.1천 |
| 2026.10.08 | ₩116,518 | ₩116,599 | ₩116,221 | ₩116,221 | -0.26% | 500 |
| 2026.10.07 | ₩116,330 | ₩116,854 | ₩116,330 | ₩116,776 | +0.38% | 5.5천 |
| 2026.10.06 | ₩117,551 | ₩117,645 | ₩117,363 | ₩117,363 | -0.16% | 7.6천 |
| 2026.10.05 | ₩116,156 | ₩116,626 | ₩116,156 | ₩116,572 | +0.36% | 4.3천 |
| 2026.10.02 | ₩115,928 | ₩115,928 | ₩115,566 | ₩115,714 | -0.19% | 3.3천 |
| 2026.10.01 | ₩114,547 | ₩114,882 | ₩114,118 | ₩114,815 | +0.23% | 4천 |
| 2026.09.30 | ₩115,271 | ₩115,358 | ₩114,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,650 |
| -0.54% |
| 6.5천 |
| 2026.09.29 | ₩114,842 | ₩114,842 | ₩114,527 | ₩114,794 | -0.04% | 1.3천 |
|---|
| 2026.09.28 | ₩114,936 | ₩115,539 | ₩114,728 | ₩114,728 | -0.18% | 3.1천 |
|---|
| 2026.09.25 | ₩115,217 | ₩115,427 | ₩114,689 | ₩115,427 | +0.18% | 6.7천 |
|---|
| 2026.09.24 | ₩114,319 | ₩114,862 | ₩114,238 | ₩114,662 | +0.30% | 4.6천 |
|---|
| 2026.09.23 | ₩115,499 | ₩115,499 | ₩114,641 | ₩114,822 | -0.59% | 1.1만 |
|---|
| 2026.09.22 | ₩115,606 | ₩115,821 | ₩115,512 | ₩115,774 | +0.15% | 5천 |
|---|
| 2026.09.21 | ₩114,721 | ₩115,821 | ₩114,627 | ₩115,696 | +0.85% | 4.5천 |
|---|
| 2026.09.18 | ₩113,609 | ₩114,005 | ₩113,588 | ₩114,005 | +0.35% | 2.8천 |
|---|
| 2026.09.17 | ₩113,608 | ₩113,769 | ₩113,414 | ₩113,729 | +0.11% | 4.8천 |
|---|
| 2026.09.16 | ₩113,380 | ₩113,474 | ₩112,012 | ₩112,589 | -0.70% | 2.4만 |
|---|
| 2026.09.15 | ₩113,541 | ₩113,541 | ₩113,266 | ₩113,266 | -0.24% | 3.3천 |
|---|
| 2026.09.14 | ₩113,528 | ₩114,104 | ₩113,528 | ₩113,865 | +0.30% | 1.3만 |
|---|
| 2026.09.11 | ₩114,802 | ₩114,802 | ₩114,551 | ₩114,551 | -0.22% | 4.3천 |
|---|
| 2026.09.10 | ₩113,474 | ₩113,876 | ₩113,447 | ₩113,545 | +0.06% | 1.8만 |
|---|
| 2026.09.09 | ₩114,735 | ₩114,761 | ₩114,520 | ₩114,627 | -0.09% | 9.6천 |
|---|
| 2026.09.08 | ₩115,727 | ₩115,727 | ₩115,191 | ₩115,250 | -0.41% | 4천 |
|---|
| 2026.09.04 | ₩116,317 | ₩116,317 | ₩115,995 | ₩116,223 | -0.08% | 5.4천 |
|---|
| 2026.09.03 | ₩115,177 | ₩115,948 | ₩115,177 | ₩115,946 | +0.67% | 2.5천 |
|---|
| 2026.09.02 | ₩114,882 | ₩115,298 | ₩114,748 | ₩114,936 | +0.05% | 2만 |
|---|
| 2026.09.01 | ₩114,855 | ₩115,204 | ₩114,533 | ₩114,591 | -0.23% | 4.6천 |
|---|
| 2026.08.31 | ₩115,915 | ₩116,102 | ₩115,901 | ₩116,102 | +0.16% | 1.8천 |
|---|
| 2026.08.28 | ₩115,834 | ₩116,854 | ₩115,834 | ₩116,301 | +0.40% | 4천 |
|---|
| 2026.08.27 | ₩115,921 | ₩116,325 | ₩115,921 | ₩116,325 | +0.35% | 4.7천 |
|---|
| 2026.08.26 | ₩115,351 | ₩115,877 | ₩115,351 | ₩115,877 | +0.46% | 1.7만 |
|---|
| 2026.08.25 | ₩115,378 | ₩115,616 | ₩115,378 | ₩115,616 | +0.21% | 2.3천 |
|---|
| 2026.08.24 | ₩114,211 | ₩115,244 | ₩114,211 | ₩115,244 | +0.90% | 2.4천 |
|---|
| 2026.08.21 | ₩115,378 | ₩115,683 | ₩115,378 | ₩115,683 | +0.26% | 4천 |
|---|
| 2026.08.20 | ₩115,486 | ₩115,667 | ₩115,173 | ₩115,173 | -0.27% | 1.5만 |
|---|
| 2026.08.19 | ₩115,821 | ₩115,942 | ₩115,559 | ₩115,559 | -0.23% | 1.9만 |
|---|
| 2026.08.18 | ₩115,783 | ₩115,861 | ₩115,667 | ₩115,667 | -0.10% | 1.2만 |
|---|
| 2026.08.17 | ₩116,894 | ₩116,921 | ₩116,419 | ₩116,419 | -0.41% | 4천 |
|---|
| 2026.08.14 | ₩117,242 | ₩117,242 | ₩116,934 | ₩117,028 | -0.18% | 5.8천 |
|---|
| 2026.08.13 | ₩117,564 | ₩117,578 | ₩117,162 | ₩117,444 | -0.10% | 2.6천 |
|---|
| 2026.08.12 | ₩116,867 | ₩117,122 | ₩116,737 | ₩116,737 | -0.11% | 1.8만 |
|---|
| 2026.08.11 | ₩117,766 | ₩117,766 | ₩117,055 | ₩117,128 | -0.54% | 1.2만 |
|---|
| 2026.08.10 | ₩117,833 | ₩118,087 | ₩117,578 | ₩117,578 | -0.22% | 5.9천 |
|---|
| 2026.08.07 | ₩117,256 | ₩117,468 | ₩117,256 | ₩117,468 | +0.18% | 9.1천 |
|---|
| 2026.08.06 | ₩116,357 | ₩116,894 | ₩116,357 | ₩116,581 | +0.19% | 4.8천 |
|---|
| 2026.08.05 | ₩117,524 | ₩117,618 | ₩116,851 | ₩116,851 | -0.57% | 1.1만 |
|---|
| 2026.08.04 | ₩115,566 | ₩116,989 | ₩115,566 | ₩116,989 | +1.23% | 5천 |
|---|
| 2026.08.03 | ₩114,438 | ₩114,439 | ₩113,643 | ₩114,104 | -0.29% | 5.1천 |
|---|
| 2026.07.31 | ₩112,844 | ₩113,474 | ₩112,092 | ₩113,072 | +0.20% | 7.5천 |
|---|
| 2026.07.30 | ₩109,973 | ₩111,375 | ₩109,973 | ₩111,375 | +1.27% | 2.8천 |
|---|
| 2026.07.29 | ₩111,033 | ₩111,315 | ₩110,024 | ₩110,024 | -0.91% | 1.8만 |
|---|
| 2026.07.28 | ₩110,792 | ₩111,677 | ₩110,704 | ₩111,315 | +0.47% | 9.2천 |
|---|
| 2026.07.27 | ₩111,704 | ₩111,771 | ₩111,154 | ₩111,634 | -0.06% | 6.2천 |
|---|
| 2026.07.24 | ₩110,725 | ₩110,919 | ₩110,725 | ₩110,919 | +0.18% | 2.4천 |
|---|
| 2026.07.23 | ₩111,804 | ₩111,804 | ₩111,520 | ₩111,520 | -0.25% | 2.4천 |
|---|
| 2026.07.22 | ₩112,528 | ₩112,589 | ₩112,243 | ₩112,243 | -0.25% | 1.9만 |
|---|
| 2026.07.21 | ₩112,616 | ₩112,968 | ₩112,616 | ₩112,968 | +0.31% | 1.8천 |
|---|
| 2026.07.20 | ₩112,227 | ₩112,240 | ₩111,827 | ₩111,827 | -0.36% | 2.1천 |
|---|
| 2026.07.17 | ₩112,736 | ₩112,944 | ₩112,370 | ₩112,370 | -0.32% | 2.7천 |
|---|
| 2026.07.16 | ₩114,010 | ₩114,010 | ₩113,434 | ₩113,672 | -0.30% | 1.9천 |
|---|
| 2026.07.15 | ₩113,808 | ₩113,890 | ₩112,776 | ₩113,403 | -0.36% | 1.9만 |
|---|
| 2026.07.14 | ₩113,427 | ₩113,695 | ₩113,246 | ₩113,428 | +0.00% | 1.6천 |
|---|
| 2026.07.13 | ₩113,514 | ₩113,715 | ₩113,085 | ₩113,206 | -0.27% | 1.8만 |
|---|
| 2026.07.10 | ₩113,789 | ₩113,876 | ₩113,541 | ₩113,773 | -0.01% | 2.6천 |
|---|
| 2026.07.09 | ₩113,715 | ₩114,064 | ₩113,326 | ₩113,949 | +0.21% | 3.8천 |
|---|
| 2026.07.08 | ₩112,591 | ₩112,723 | ₩112,079 | ₩112,681 | +0.08% | 1.6만 |
|---|
| 2026.07.07 | ₩112,750 | ₩112,897 | ₩112,267 | ₩112,775 | +0.02% | 4.6천 |
|---|
| 2026.07.06 | ₩113,246 | ₩113,532 | ₩113,206 | ₩113,532 | +0.25% | 2.8천 |
|---|
| 2026.07.02 | ₩113,219 | ₩113,434 | ₩112,019 | ₩112,817 | -0.36% | 4.6천 |
|---|
| 2026.07.01 | ₩112,388 | ₩113,018 | ₩112,388 | ₩112,717 | +0.29% | 1만 |
|---|
| 2026.06.30 | ₩112,146 | ₩112,810 | ₩112,133 | ₩112,799 | +0.58% | 6천 |
|---|
| 2026.06.29 | ₩110,456 | ₩111,767 | ₩110,456 | ₩111,767 | +1.19% | 4.3천 |
|---|
| 2026.06.26 | ₩110,376 | ₩110,859 | ₩110,362 | ₩110,572 | +0.18% | 2.9천 |
|---|
| 2026.06.25 | ₩110,979 | ₩111,100 | ₩110,416 | ₩110,491 | -0.44% | 1.1만 |
|---|
| 2026.06.24 | ₩110,859 | ₩111,288 | ₩110,341 | ₩110,341 | -0.47% | 3.6천 |
|---|
| 2026.06.23 | ₩110,657 | ₩111,194 | ₩110,362 | ₩110,478 | -0.16% | 1.4만 |
|---|
| 2026.06.22 | ₩112,830 | ₩112,830 | ₩112,025 | ₩112,058 | -0.68% | 19.5만 |
|---|
| 2026.06.18 | ₩112,548 | ₩112,696 | ₩112,361 | ₩112,624 | +0.07% | 5.4천 |
|---|
| 2026.06.17 | ₩112,548 | ₩113,112 | ₩111,450 | ₩111,450 | -0.98% | 5.7천 |
|---|
| 2026.06.16 | ₩113,426 | ₩113,426 | ₩112,768 | ₩112,768 | -0.58% | 5.4천 |
|---|
| 2026.06.15 | ₩112,200 | ₩113,451 | ₩112,200 | ₩113,147 | +0.84% | 2.8천 |
|---|
| 2026.06.12 | ₩110,470 | ₩111,516 | ₩110,470 | ₩111,213 | +0.67% | 1.9천 |
|---|
| 2026.06.11 | ₩109,169 | ₩110,851 | ₩108,914 | ₩110,851 | +1.54% | 4.2만 |
|---|
| 2026.06.10 | ₩111,046 | ₩111,100 | ₩109,182 | ₩109,245 | -1.62% | 1.3만 |
|---|
| 2026.06.09 | ₩111,952 | ₩111,958 | ₩109,021 | ₩111,113 | -0.75% | 3.3천 |
|---|
| 2026.06.08 | ₩112,079 | ₩112,388 | ₩111,744 | ₩111,750 | -0.29% | 1.2만 |
|---|
| 2026.06.05 | ₩112,374 | ₩112,696 | ₩110,725 | ₩110,725 | -1.47% | 6.2만 |
|---|
| 2026.06.04 | ₩112,776 | ₩113,380 | ₩112,776 | ₩113,232 | +0.40% | 6.2천 |
|---|
| 2026.06.03 | ₩113,863 | ₩114,198 | ₩113,863 | ₩114,111 | +0.22% | 1.5만 |
|---|
| 2026.06.02 | ₩114,131 | ₩114,845 | ₩114,024 | ₩114,845 | +0.63% | 5.5천 |
|---|
| 2026.06.01 | ₩113,387 | ₩114,064 | ₩113,353 | ₩113,946 | +0.49% | 4.3천 |
|---|
| 2026.05.29 | ₩113,849 | ₩114,091 | ₩113,608 | ₩113,970 | +0.11% | 7천 |
|---|
| 2026.05.28 | ₩112,206 | ₩112,991 | ₩112,206 | ₩112,900 | +0.62% | 2.8만 |
|---|
| 2026.05.27 | ₩112,709 | ₩112,709 | ₩112,374 | ₩112,642 | -0.06% | 4.2천 |
|---|
| 2026.05.26 | ₩112,870 | ₩112,907 | ₩112,589 | ₩112,809 | -0.05% | 4.9천 |
|---|
| 2026.05.22 | ₩112,401 | ₩112,609 | ₩112,146 | ₩112,280 | -0.11% | 8.7천 |
|---|
| 2026.05.21 | ₩110,966 | ₩111,717 | ₩110,966 | ₩111,610 | +0.58% | 2.2만 |
|---|
| 2026.05.20 | ₩110,967 | ₩111,253 | ₩110,899 | ₩111,253 | +0.26% | 2.8천 |
|---|
| 2026.05.19 | ₩109,598 | ₩110,631 | ₩109,598 | ₩110,114 | +0.47% | 1.3만 |
|---|
| 2026.05.18 | ₩110,671 | ₩110,833 | ₩110,295 | ₩110,833 | +0.15% | 8.7천 |
|---|
| 2026.05.15 | ₩111,248 | ₩111,368 | ₩111,046 | ₩111,067 | -0.16% | 1만 |
|---|
| 2026.05.14 | ₩111,945 | ₩112,334 | ₩111,945 | ₩112,177 | +0.21% | 4.1천 |
|---|
| 2026.05.13 | ₩110,564 | ₩111,221 | ₩110,362 | ₩111,073 | +0.46% | 1.9만 |
|---|
| 2026.05.12 | ₩110,389 | ₩110,605 | ₩109,772 | ₩110,605 | +0.20% | 1.1만 |
|---|
| 2026.05.11 | ₩110,939 | ₩111,113 | ₩110,832 | ₩111,009 | +0.06% | 5.2천 |
|---|
| 2026.05.08 | ₩110,242 | ₩110,953 | ₩110,242 | ₩110,845 | +0.55% | 3.9천 |
|---|
| 2026.05.07 | ₩111,046 | ₩111,046 | ₩110,349 | ₩110,395 | -0.59% | 2.3만 |
|---|
| 2026.05.06 | ₩110,476 | ₩111,080 | ₩110,476 | ₩111,080 | +0.55% | 900 |
|---|
| 2026.05.05 | ₩109,583 | ₩109,826 | ₩109,424 | ₩109,669 | +0.08% | 4.4천 |
|---|
| 2026.05.04 | ₩109,430 | ₩109,517 | ₩108,848 | ₩108,867 | -0.51% | 2천 |
|---|
| 2026.05.01 | ₩110,128 | ₩110,201 | ₩109,559 | ₩109,583 | -0.49% | 8.7천 |
|---|
| 2026.04.30 | ₩108,310 | ₩109,625 | ₩108,310 | ₩109,625 | +1.21% | 1.6만 |
|---|
| 2026.04.29 | ₩108,579 | ₩108,592 | ₩108,163 | ₩108,418 | -0.15% | 9.5만 |
|---|
| 2026.04.28 | ₩108,659 | ₩108,659 | ₩108,337 | ₩108,628 | -0.03% | 3.9천 |
|---|
| 2026.04.27 | ₩108,887 | ₩109,064 | ₩108,840 | ₩109,064 | +0.16% | 1.1천 |
|---|
| 2026.04.24 | ₩108,203 | ₩108,927 | ₩108,203 | ₩108,927 | +0.67% | 2.9천 |
|---|
| 2026.04.23 | ₩108,015 | ₩108,726 | ₩107,331 | ₩108,163 | +0.14% | 2.3만 |
|---|
| 2026.04.22 | ₩108,686 | ₩108,686 | ₩108,170 | ₩108,671 | -0.01% | 1만 |
|---|
| 2026.04.21 | ₩108,726 | ₩108,787 | ₩107,653 | ₩107,653 | -0.99% | 3.8천 |
|---|
| 2026.04.20 | ₩108,404 | ₩108,404 | ₩108,123 | ₩108,289 | -0.11% | 8.2만 |
|---|
| 2026.04.17 | ₩107,412 | ₩108,807 | ₩107,412 | ₩108,534 | +1.05% | 9.6천 |
|---|
| 2026.04.16 | ₩106,862 | ₩107,368 | ₩106,607 | ₩107,111 | +0.23% | 3만 |
|---|
| 2026.04.15 | ₩105,749 | ₩107,027 | ₩105,749 | ₩107,027 | +1.21% | 8.5천 |
|---|
| 2026.04.14 | ₩104,569 | ₩105,973 | ₩104,569 | ₩105,973 | +1.34% | 6.2천 |
|---|
| 2026.04.13 | ₩103,496 | ₩104,763 | ₩103,496 | ₩104,763 | +1.22% | 7천 |
|---|
| 2026.04.10 | ₩103,523 | ₩104,059 | ₩103,523 | ₩103,657 | +0.13% | 5.5천 |
|---|
| 2026.04.09 | ₩102,946 | ₩103,898 | ₩102,946 | ₩103,831 | +0.86% | 5.6천 |
|---|
| 2026.04.08 | ₩103,415 | ₩103,590 | ₩102,973 | ₩103,154 | -0.25% | 1.1만 |
|---|
| 2026.04.07 | ₩99,539 | ₩100,451 | ₩99,472 | ₩100,451 | +0.92% | 8.7천 |
|---|
| 2026.04.06 | ₩100,022 | ₩100,358 | ₩99,955 | ₩100,358 | +0.34% | 7.9천 |
|---|
| 2026.04.02 | ₩99,580 | ₩99,790 | ₩99,378 | ₩99,790 | +0.21% | 5.5만 |
|---|
| 2026.04.01 | ₩99,016 | ₩100,264 | ₩99,016 | ₩99,796 | +0.79% | 7.2천 |
|---|
| 2026.03.31 | ₩97,487 | ₩98,949 | ₩97,052 | ₩98,869 | +1.42% | 1.1만 |
|---|
| 2026.03.30 | ₩96,750 | ₩96,951 | ₩95,773 | ₩96,103 | -0.67% | 7.8천 |
|---|
| 2026.03.27 | ₩97,648 | ₩97,648 | ₩96,533 | ₩96,533 | -1.14% | 2.3만 |
|---|
| 2026.03.26 | ₩99,741 | ₩99,754 | ₩98,332 | ₩98,332 | -1.41% | 2.3만 |
|---|
| 2026.03.25 | ₩100,170 | ₩100,170 | ₩99,928 | ₩100,024 | -0.15% | 6.1천 |
|---|
| 2026.03.24 | ₩99,352 | ₩100,130 | ₩99,338 | ₩99,741 | +0.39% | 1.1만 |
|---|
| 2026.03.23 | ₩100,746 | ₩100,746 | ₩100,036 | ₩100,036 | -0.71% | 8천 |
|---|
| 2026.03.20 | ₩99,727 | ₩99,727 | ₩98,896 | ₩98,940 | -0.79% | 1.1만 |
|---|
| 2026.03.19 | ₩100,451 | ₩100,451 | ₩99,895 | ₩100,371 | -0.08% | 2.3만 |
|---|
| 2026.03.18 | ₩101,444 | ₩101,551 | ₩100,612 | ₩100,612 | -0.82% | 3.8만 |
|---|
| 2026.03.17 | ₩102,383 | ₩102,383 | ₩101,967 | ₩102,047 | -0.33% | 4.6천 |
|---|
| 2026.03.16 | ₩101,873 | ₩101,927 | ₩101,551 | ₩101,725 | -0.14% | 6.9천 |
|---|
| 2026.03.13 | ₩101,839 | ₩101,839 | ₩100,505 | ₩100,638 | -1.18% | 6.2천 |
|---|
| 2026.03.12 | ₩101,645 | ₩102,088 | ₩101,350 | ₩101,350 | -0.29% | 1.7만 |
|---|
| 2026.03.11 | ₩103,214 | ₩103,335 | ₩102,798 | ₩103,040 | -0.17% | 1.4만 |
|---|
| 2026.03.10 | ₩103,067 | ₩104,019 | ₩103,067 | ₩103,228 | +0.16% | 3.1천 |
|---|
| 2026.03.09 | ₩101,565 | ₩103,516 | ₩101,471 | ₩103,516 | +1.92% | 1.4만 |
|---|
| 2026.03.06 | ₩102,852 | ₩103,013 | ₩102,699 | ₩102,699 | -0.15% | 2.4천 |
|---|
| 2026.03.05 | ₩104,260 | ₩104,368 | ₩103,484 | ₩104,274 | +0.01% | 1.5만 |
|---|
| 2026.03.04 | ₩104,126 | ₩105,333 | ₩104,113 | ₩104,809 | +0.66% | 1.6만 |
|---|
| 2026.03.03 | ₩102,946 | ₩104,247 | ₩102,852 | ₩104,059 | +1.08% | 2.1만 |
|---|
| 2026.03.02 | ₩104,341 | ₩105,159 | ₩104,341 | ₩104,864 | +0.50% | 8.4천 |
|---|
| 2026.02.27 | ₩104,756 | ₩105,427 | ₩104,756 | ₩105,427 | +0.64% | 2.1만 |
|---|
| 2026.02.26 | ₩106,299 | ₩106,299 | ₩105,293 | ₩105,815 | -0.46% | 2.7만 |
|---|
| 2026.02.25 | ₩106,124 | ₩106,374 | ₩106,111 | ₩106,374 | +0.24% | 4.9천 |
|---|
| 2026.02.24 | ₩104,850 | ₩105,507 | ₩104,850 | ₩105,347 | +0.47% | 2.1만 |
|---|
| 2026.02.23 | ₩104,669 | ₩104,730 | ₩104,381 | ₩104,388 | -0.27% | 6.5천 |
|---|
| 2026.02.20 | ₩105,186 | ₩105,950 | ₩105,186 | ₩105,923 | +0.70% | 2.2천 |
|---|
| 2026.02.19 | ₩105,065 | ₩105,132 | ₩104,783 | ₩105,132 | +0.06% | 1.7만 |
|---|
| 2026.02.18 | ₩105,709 | ₩105,762 | ₩105,172 | ₩105,454 | -0.24% | 2.1만 |
|---|
| 2026.02.17 | ₩104,012 | ₩105,038 | ₩104,012 | ₩104,864 | +0.82% | 6.8천 |
|---|
| 2026.02.13 | ₩105,172 | ₩105,990 | ₩105,058 | ₩105,333 | +0.15% | 1.8만 |
|---|
| 2026.02.12 | ₩106,393 | ₩106,393 | ₩104,629 | ₩104,629 | -1.66% | 2.6천 |
|---|
| 2026.02.11 | ₩106,981 | ₩106,981 | ₩105,925 | ₩106,433 | -0.51% | 9.4천 |
|---|
| 2026.02.10 | ₩107,023 | ₩107,023 | ₩106,554 | ₩106,554 | -0.44% | 1만 |
|---|
| 2026.02.09 | ₩105,548 | ₩106,554 | ₩105,548 | ₩106,504 | +0.91% | 8.9천 |
|---|
| 2026.02.06 | ₩104,341 | ₩105,950 | ₩104,341 | ₩105,950 | +1.54% | 1.7만 |
|---|
| 2026.02.05 | ₩104,984 | ₩105,145 | ₩104,341 | ₩104,341 | -0.61% | 27.2만 |
|---|
| 2026.02.04 | ₩104,756 | ₩105,347 | ₩104,166 | ₩104,837 | +0.08% | 2.6만 |
|---|
| 2026.02.03 | ₩106,782 | ₩106,782 | ₩104,857 | ₩105,387 | -1.31% | 7.8천 |
|---|
| 2026.02.02 | ₩106,487 | ₩107,056 | ₩106,487 | ₩106,875 | +0.37% | 1.8만 |
|---|
| 2026.01.30 | ₩106,232 | ₩106,594 | ₩105,776 | ₩106,245 | +0.01% | 1.1만 |
|---|
| 2026.01.29 | ₩106,647 | ₩106,794 | ₩105,521 | ₩106,782 | +0.13% | 1.9만 |
|---|
| 2026.01.28 | ₩107,144 | ₩107,224 | ₩106,932 | ₩107,023 | -0.11% | 5.4천 |
|---|
| 2026.01.27 | ₩106,741 | ₩107,184 | ₩106,701 | ₩107,090 | +0.33% | 1.2만 |
|---|
| 2026.01.26 | ₩106,433 | ₩106,728 | ₩106,433 | ₩106,621 | +0.18% | 6.4천 |
|---|
| 2026.01.23 | ₩105,695 | ₩106,218 | ₩105,695 | ₩105,896 | +0.19% | 1.1만 |
|---|
| 2026.01.22 | ₩105,789 | ₩106,165 | ₩105,789 | ₩105,841 | +0.05% | 5.7천 |
|---|
| 2026.01.21 | ₩104,582 | ₩105,266 | ₩104,461 | ₩105,165 | +0.56% | 9.5천 |
|---|
| 2026.01.20 | ₩104,783 | ₩105,266 | ₩104,032 | ₩104,126 | -0.63% | 5.6천 |
|---|
| 2026.01.16 | ₩106,379 | ₩106,647 | ₩106,379 | ₩106,433 | +0.05% | 3.8천 |
|---|
| 2026.01.15 | ₩106,634 | ₩106,661 | ₩106,232 | ₩106,232 | -0.38% | 5.6천 |
|---|
| 2026.01.14 | ₩105,467 | ₩105,867 | ₩105,454 | ₩105,867 | +0.38% | 15.6만 |
|---|
| 2026.01.13 | ₩106,540 | ₩106,634 | ₩106,138 | ₩106,366 | -0.16% | 6.5천 |
|---|
| 2026.01.12 | ₩106,822 | ₩107,181 | ₩106,661 | ₩107,181 | +0.34% | 1.2만 |
|---|
| 2026.01.09 | ₩107,010 | ₩107,305 | ₩107,010 | ₩107,251 | +0.23% | 4.6천 |
|---|
| 2026.01.08 | ₩106,138 | ₩106,379 | ₩106,138 | ₩106,234 | +0.09% | 5.5천 |
|---|
| 2026.01.07 | ₩106,393 | ₩106,567 | ₩105,950 | ₩105,950 | -0.42% | 1.2만 |
|---|
| 2026.01.06 | ₩105,816 | ₩107,124 | ₩105,816 | ₩107,124 | +1.24% | 7.6천 |
|---|
| 2026.01.05 | ₩105,709 | ₩106,513 | ₩105,709 | ₩106,234 | +0.50% | 8.3천 |
|---|
| 2026.01.02 | ₩105,601 | ₩105,601 | ₩104,797 | ₩105,285 | -0.30% | 5.2천 |
|---|
| 2025.12.31 | ₩105,640 | ₩105,640 | ₩105,078 | ₩105,078 | -0.53% | 6.8천 |
|---|
| 2025.12.30 | ₩106,017 | ₩106,087 | ₩105,888 | ₩105,888 | -0.12% | 2.1천 |
|---|
| 2025.12.29 | ₩106,191 | ₩106,191 | ₩106,017 | ₩106,064 | -0.12% | 1.8천 |
|---|
| 2025.12.26 | ₩106,285 | ₩106,533 | ₩106,285 | ₩106,528 | +0.23% | 1.9만 |
|---|
| 2025.12.24 | ₩105,655 | ₩106,472 | ₩105,655 | ₩106,472 | +0.77% | 3.9천 |
|---|
| 2025.12.23 | ₩105,373 | ₩105,803 | ₩105,373 | ₩105,803 | +0.41% | 4.6천 |
|---|
| 2025.12.22 | ₩105,380 | ₩105,589 | ₩105,380 | ₩105,572 | +0.18% | 4천 |
|---|
| 2025.12.19 | ₩104,126 | ₩105,038 | ₩104,126 | ₩104,777 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩104,262 | ₩104,262 | ₩104,146 | ₩104,166 | -0.09% | 6.2천 |
|---|
| 2025.12.17 | ₩104,877 | ₩104,904 | ₩103,529 | ₩103,529 | -1.29% | 2만 |
|---|
| 2025.12.16 | ₩104,299 | ₩104,567 | ₩104,113 | ₩104,567 | +0.26% | 5.3천 |
|---|
| 2025.12.15 | ₩104,971 | ₩105,011 | ₩104,813 | ₩104,813 | -0.15% | 4.4천 |
|---|
| 2025.12.12 | ₩105,937 | ₩105,937 | ₩104,944 | ₩105,187 | -0.71% | 1.3만 |
|---|
| 2025.12.11 | ₩105,844 | ₩106,656 | ₩105,844 | ₩106,647 | +0.76% | 1.3만 |
|---|
| 2025.12.10 | ₩105,735 | ₩106,661 | ₩105,588 | ₩106,509 | +0.73% | 6.2천 |
|---|
| 2025.12.09 | ₩105,950 | ₩105,950 | ₩105,518 | ₩105,518 | -0.41% | 6.1천 |
|---|
| 2025.12.08 | ₩106,098 | ₩106,124 | ₩105,548 | ₩105,571 | -0.50% | 6.7천 |
|---|
| 2025.12.05 | ₩106,661 | ₩106,661 | ₩106,218 | ₩106,264 | -0.37% | 5.9천 |
|---|
| 2025.12.04 | ₩105,735 | ₩105,776 | ₩105,485 | ₩105,670 | -0.06% | 5.6천 |
|---|
| 2025.12.03 | ₩105,548 | ₩106,135 | ₩105,548 | ₩106,135 | +0.56% | 3.6천 |
|---|
| 2025.12.02 | ₩105,575 | ₩105,789 | ₩105,440 | ₩105,615 | +0.04% | 1.1천 |
|---|
| 2025.12.01 | ₩105,132 | ₩105,601 | ₩105,092 | ₩105,092 | -0.04% | 7천 |
|---|
| 2025.11.28 | ₩105,722 | ₩106,178 | ₩105,722 | ₩106,178 | +0.43% | 4.2천 |
|---|
| 2025.11.26 | ₩105,092 | ₩105,575 | ₩104,837 | ₩105,385 | +0.28% | 6.8천 |
|---|
| 2025.11.25 | ₩103,784 | ₩105,132 | ₩103,737 | ₩105,117 | +1.28% | 9.2천 |
|---|
| 2025.11.24 | ₩103,160 | ₩103,791 | ₩103,160 | ₩103,633 | +0.46% | 5.6천 |
|---|
| 2025.11.21 | ₩101,275 | ₩102,302 | ₩101,275 | ₩102,153 | +0.87% | 1.2천 |
|---|
| 2025.11.20 | ₩103,871 | ₩104,032 | ₩100,737 | ₩100,737 | -3.02% | 4.6천 |
|---|
| 2025.11.19 | ₩102,523 | ₩102,537 | ₩101,839 | ₩102,357 | -0.16% | 7.5천 |
|---|
| 2025.11.18 | ₩102,242 | ₩102,477 | ₩101,967 | ₩102,160 | -0.08% | 1.4천 |
|---|
| 2025.11.17 | ₩103,979 | ₩103,979 | ₩102,774 | ₩102,774 | -1.16% | 9천 |
|---|
| 2025.11.14 | ₩102,879 | ₩104,368 | ₩102,879 | ₩103,658 | +0.76% | 4.6천 |
|---|
| 2025.11.13 | ₩105,443 | ₩105,443 | ₩104,114 | ₩104,114 | -1.26% | 1.1만 |
|---|
| 2025.11.12 | ₩106,567 | ₩106,567 | ₩105,990 | ₩106,004 | -0.53% | 3.8천 |
|---|
| 2025.11.11 | ₩104,810 | ₩105,762 | ₩104,810 | ₩105,647 | +0.80% | 3.7천 |
|---|
| 2025.11.10 | ₩104,743 | ₩105,306 | ₩104,213 | ₩105,078 | +0.32% | 9.4천 |
|---|
| 2025.11.07 | ₩102,678 | ₩103,979 | ₩102,637 | ₩103,979 | +1.27% | 5천 |
|---|
| 2025.11.06 | ₩104,245 | ₩104,421 | ₩103,925 | ₩103,938 | -0.29% | 2.2천 |
|---|
| 2025.11.05 | ₩104,770 | ₩105,206 | ₩104,743 | ₩104,783 | +0.01% | 4.9천 |
|---|
| 2025.11.04 | ₩105,106 | ₩105,106 | ₩104,542 | ₩104,571 | -0.51% | 4.7천 |
|---|
| 2025.11.03 | ₩105,481 | ₩105,735 | ₩105,333 | ₩105,635 | +0.15% | 6천 |
|---|
| 2025.10.31 | ₩105,655 | ₩105,870 | ₩105,481 | ₩105,617 | -0.04% | 4.7천 |
|---|
| 2025.10.30 | ₩105,360 | ₩106,165 | ₩105,360 | ₩105,375 | +0.01% | 1.2만 |
|---|
| 2025.10.29 | ₩106,500 | ₩106,567 | ₩106,124 | ₩106,124 | -0.35% | 4.1천 |
|---|
| 2025.10.28 | ₩106,218 | ₩106,460 | ₩106,138 | ₩106,436 | +0.20% | 6.9천 |
|---|
| 2025.10.27 | ₩105,789 | ₩106,200 | ₩105,682 | ₩106,200 | +0.39% | 5.8천 |
|---|
| 2025.10.24 | ₩104,904 | ₩105,073 | ₩104,865 | ₩104,904 | 0.00% | 5천 |
|---|
| 2025.10.23 | ₩103,610 | ₩104,233 | ₩103,610 | ₩104,072 | +0.45% | 1만 |
|---|
| 2025.10.22 | ₩104,086 | ₩104,086 | ₩103,120 | ₩103,481 | -0.58% | 1.1만 |
|---|
| 2025.10.21 | ₩104,231 | ₩104,267 | ₩104,228 | ₩104,228 | -0.00% | 1.2천 |
|---|
| 2025.10.20 | ₩103,925 | ₩104,140 | ₩103,858 | ₩104,095 | +0.16% | 7.9천 |
|---|
| 2025.10.17 | ₩102,584 | ₩103,016 | ₩102,557 | ₩103,016 | +0.42% | 7천 |
|---|
| 2025.10.16 | ₩103,281 | ₩103,348 | ₩102,289 | ₩102,289 | -0.96% | 7.1천 |
|---|
| 2025.10.15 | ₩103,885 | ₩103,912 | ₩102,423 | ₩102,941 | -0.91% | 5.1천 |
|---|
| 2025.10.14 | ₩102,463 | ₩103,110 | ₩102,436 | ₩102,733 | +0.26% | 15.5만 |
|---|
| 2025.10.13 | ₩102,792 | ₩102,973 | ₩102,792 | ₩102,869 | +0.08% | 1.6천 |
|---|
| 2025.10.10 | ₩104,166 | ₩104,263 | ₩101,362 | ₩101,362 | -2.69% | 7.5천 |
|---|