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 | ₩116,554 | ₩117,198 | ₩116,515 | ₩116,889 | +0.29% | 6.1천 |
| 2026.10.08 | ₩116,421 | ₩116,501 | ₩116,123 | ₩116,123 | -0.26% | 500 |
| 2026.10.07 | ₩116,233 | ₩116,756 | ₩116,233 | ₩116,678 | +0.38% | 5.5천 |
| 2026.10.06 | ₩117,453 | ₩117,547 | ₩117,265 | ₩117,265 | -0.16% | 7.6천 |
| 2026.10.05 | ₩116,059 | ₩116,528 | ₩116,059 | ₩116,475 | +0.36% | 4.3천 |
| 2026.10.02 | ₩115,831 | ₩115,831 | ₩115,470 | ₩115,617 | -0.19% | 3.3천 |
| 2026.10.01 | ₩114,451 | ₩114,786 | ₩114,022 | ₩114,719 | +0.23% | 4천 |
| 2026.09.30 | ₩115,175 | ₩115,262 | ₩114,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,554 |
| -0.54% |
| 6.5천 |
| 2026.09.29 | ₩114,746 | ₩114,746 | ₩114,431 | ₩114,698 | -0.04% | 1.3천 |
|---|
| 2026.09.28 | ₩114,840 | ₩115,443 | ₩114,632 | ₩114,632 | -0.18% | 3.1천 |
|---|
| 2026.09.25 | ₩115,121 | ₩115,330 | ₩114,593 | ₩115,330 | +0.18% | 6.7천 |
|---|
| 2026.09.24 | ₩114,223 | ₩114,766 | ₩114,143 | ₩114,566 | +0.30% | 4.6천 |
|---|
| 2026.09.23 | ₩115,403 | ₩115,403 | ₩114,545 | ₩114,726 | -0.59% | 1.1만 |
|---|
| 2026.09.22 | ₩115,510 | ₩115,724 | ₩115,416 | ₩115,677 | +0.15% | 5천 |
|---|
| 2026.09.21 | ₩114,625 | ₩115,724 | ₩114,532 | ₩115,600 | +0.85% | 4.5천 |
|---|
| 2026.09.18 | ₩113,514 | ₩113,910 | ₩113,493 | ₩113,910 | +0.35% | 2.8천 |
|---|
| 2026.09.17 | ₩113,513 | ₩113,674 | ₩113,319 | ₩113,634 | +0.11% | 4.8천 |
|---|
| 2026.09.16 | ₩113,285 | ₩113,379 | ₩111,918 | ₩112,495 | -0.70% | 2.4만 |
|---|
| 2026.09.15 | ₩113,446 | ₩113,446 | ₩113,171 | ₩113,171 | -0.24% | 3.3천 |
|---|
| 2026.09.14 | ₩113,433 | ₩114,009 | ₩113,433 | ₩113,770 | +0.30% | 1.3만 |
|---|
| 2026.09.11 | ₩114,706 | ₩114,706 | ₩114,455 | ₩114,455 | -0.22% | 4.3천 |
|---|
| 2026.09.10 | ₩113,379 | ₩113,781 | ₩113,352 | ₩113,450 | +0.06% | 1.8만 |
|---|
| 2026.09.09 | ₩114,639 | ₩114,666 | ₩114,424 | ₩114,532 | -0.09% | 9.6천 |
|---|
| 2026.09.08 | ₩115,630 | ₩115,630 | ₩115,094 | ₩115,153 | -0.41% | 4천 |
|---|
| 2026.09.04 | ₩116,220 | ₩116,220 | ₩115,898 | ₩116,126 | -0.08% | 5.4천 |
|---|
| 2026.09.03 | ₩115,081 | ₩115,851 | ₩115,081 | ₩115,849 | +0.67% | 2.5천 |
|---|
| 2026.09.02 | ₩114,786 | ₩115,202 | ₩114,652 | ₩114,840 | +0.05% | 2만 |
|---|
| 2026.09.01 | ₩114,759 | ₩115,108 | ₩114,438 | ₩114,495 | -0.23% | 4.6천 |
|---|
| 2026.08.31 | ₩115,818 | ₩116,006 | ₩115,805 | ₩116,006 | +0.16% | 1.8천 |
|---|
| 2026.08.28 | ₩115,738 | ₩116,756 | ₩115,738 | ₩116,204 | +0.40% | 4천 |
|---|
| 2026.08.27 | ₩115,825 | ₩116,228 | ₩115,825 | ₩116,228 | +0.35% | 4.7천 |
|---|
| 2026.08.26 | ₩115,255 | ₩115,780 | ₩115,255 | ₩115,780 | +0.46% | 1.7만 |
|---|
| 2026.08.25 | ₩115,282 | ₩115,519 | ₩115,282 | ₩115,519 | +0.21% | 2.3천 |
|---|
| 2026.08.24 | ₩114,116 | ₩115,148 | ₩114,116 | ₩115,148 | +0.90% | 2.4천 |
|---|
| 2026.08.21 | ₩115,282 | ₩115,586 | ₩115,282 | ₩115,586 | +0.26% | 4천 |
|---|
| 2026.08.20 | ₩115,389 | ₩115,570 | ₩115,077 | ₩115,077 | -0.27% | 1.5만 |
|---|
| 2026.08.19 | ₩115,724 | ₩115,845 | ₩115,463 | ₩115,463 | -0.23% | 1.9만 |
|---|
| 2026.08.18 | ₩115,687 | ₩115,764 | ₩115,570 | ₩115,570 | -0.10% | 1.2만 |
|---|
| 2026.08.17 | ₩116,796 | ₩116,823 | ₩116,322 | ₩116,322 | -0.41% | 4천 |
|---|
| 2026.08.14 | ₩117,145 | ₩117,145 | ₩116,836 | ₩116,930 | -0.18% | 5.8천 |
|---|
| 2026.08.13 | ₩117,466 | ₩117,480 | ₩117,064 | ₩117,346 | -0.10% | 2.6천 |
|---|
| 2026.08.12 | ₩116,769 | ₩117,024 | ₩116,639 | ₩116,639 | -0.11% | 1.8만 |
|---|
| 2026.08.11 | ₩117,667 | ₩117,667 | ₩116,957 | ₩117,031 | -0.54% | 1.2만 |
|---|
| 2026.08.10 | ₩117,734 | ₩117,989 | ₩117,480 | ₩117,480 | -0.22% | 5.9천 |
|---|
| 2026.08.07 | ₩117,158 | ₩117,370 | ₩117,158 | ₩117,370 | +0.18% | 9.1천 |
|---|
| 2026.08.06 | ₩116,260 | ₩116,796 | ₩116,260 | ₩116,484 | +0.19% | 4.8천 |
|---|
| 2026.08.05 | ₩117,426 | ₩117,520 | ₩116,753 | ₩116,753 | -0.57% | 1.1만 |
|---|
| 2026.08.04 | ₩115,470 | ₩116,891 | ₩115,470 | ₩116,891 | +1.23% | 5천 |
|---|
| 2026.08.03 | ₩114,343 | ₩114,344 | ₩113,548 | ₩114,009 | -0.29% | 5.1천 |
|---|
| 2026.07.31 | ₩112,749 | ₩113,379 | ₩111,999 | ₩112,977 | +0.20% | 7.5천 |
|---|
| 2026.07.30 | ₩109,882 | ₩111,282 | ₩109,882 | ₩111,282 | +1.27% | 2.8천 |
|---|
| 2026.07.29 | ₩110,940 | ₩111,222 | ₩109,933 | ₩109,933 | -0.91% | 1.8만 |
|---|
| 2026.07.28 | ₩110,699 | ₩111,583 | ₩110,612 | ₩111,222 | +0.47% | 9.2천 |
|---|
| 2026.07.27 | ₩111,610 | ₩111,677 | ₩111,061 | ₩111,541 | -0.06% | 6.2천 |
|---|
| 2026.07.24 | ₩110,632 | ₩110,826 | ₩110,632 | ₩110,826 | +0.18% | 2.4천 |
|---|
| 2026.07.23 | ₩111,711 | ₩111,711 | ₩111,427 | ₩111,427 | -0.25% | 2.4천 |
|---|
| 2026.07.22 | ₩112,434 | ₩112,495 | ₩112,149 | ₩112,149 | -0.25% | 1.9만 |
|---|
| 2026.07.21 | ₩112,521 | ₩112,874 | ₩112,521 | ₩112,874 | +0.31% | 1.8천 |
|---|
| 2026.07.20 | ₩112,133 | ₩112,146 | ₩111,734 | ₩111,734 | -0.36% | 2.1천 |
|---|
| 2026.07.17 | ₩112,642 | ₩112,850 | ₩112,276 | ₩112,276 | -0.32% | 2.7천 |
|---|
| 2026.07.16 | ₩113,915 | ₩113,915 | ₩113,339 | ₩113,577 | -0.30% | 1.9천 |
|---|
| 2026.07.15 | ₩113,713 | ₩113,794 | ₩112,682 | ₩113,308 | -0.36% | 1.9만 |
|---|
| 2026.07.14 | ₩113,332 | ₩113,600 | ₩113,151 | ₩113,334 | +0.00% | 1.6천 |
|---|
| 2026.07.13 | ₩113,419 | ₩113,620 | ₩112,990 | ₩113,111 | -0.27% | 1.8만 |
|---|
| 2026.07.10 | ₩113,694 | ₩113,781 | ₩113,446 | ₩113,678 | -0.01% | 2.6천 |
|---|
| 2026.07.09 | ₩113,620 | ₩113,969 | ₩113,232 | ₩113,853 | +0.21% | 3.8천 |
|---|
| 2026.07.08 | ₩112,497 | ₩112,629 | ₩111,985 | ₩112,587 | +0.08% | 1.6만 |
|---|
| 2026.07.07 | ₩112,655 | ₩112,803 | ₩112,173 | ₩112,681 | +0.02% | 4.6천 |
|---|
| 2026.07.06 | ₩113,151 | ₩113,437 | ₩113,111 | ₩113,437 | +0.25% | 2.8천 |
|---|
| 2026.07.02 | ₩113,124 | ₩113,339 | ₩111,925 | ₩112,722 | -0.36% | 4.6천 |
|---|
| 2026.07.01 | ₩112,294 | ₩112,923 | ₩112,294 | ₩112,623 | +0.29% | 1만 |
|---|
| 2026.06.30 | ₩112,052 | ₩112,716 | ₩112,039 | ₩112,705 | +0.58% | 6천 |
|---|
| 2026.06.29 | ₩110,364 | ₩111,673 | ₩110,364 | ₩111,673 | +1.19% | 4.3천 |
|---|
| 2026.06.26 | ₩110,284 | ₩110,766 | ₩110,270 | ₩110,479 | +0.18% | 2.9천 |
|---|
| 2026.06.25 | ₩110,887 | ₩111,007 | ₩110,324 | ₩110,399 | -0.44% | 1.1만 |
|---|
| 2026.06.24 | ₩110,766 | ₩111,195 | ₩110,249 | ₩110,249 | -0.47% | 3.6천 |
|---|
| 2026.06.23 | ₩110,565 | ₩111,101 | ₩110,270 | ₩110,385 | -0.16% | 1.4만 |
|---|
| 2026.06.22 | ₩112,736 | ₩112,736 | ₩111,932 | ₩111,964 | -0.68% | 19.5만 |
|---|
| 2026.06.18 | ₩112,454 | ₩112,602 | ₩112,267 | ₩112,530 | +0.07% | 5.4천 |
|---|
| 2026.06.17 | ₩112,454 | ₩113,017 | ₩111,357 | ₩111,357 | -0.98% | 5.7천 |
|---|
| 2026.06.16 | ₩113,331 | ₩113,331 | ₩112,674 | ₩112,674 | -0.58% | 5.4천 |
|---|
| 2026.06.15 | ₩112,106 | ₩113,356 | ₩112,106 | ₩113,052 | +0.84% | 2.8천 |
|---|
| 2026.06.12 | ₩110,377 | ₩111,423 | ₩110,377 | ₩111,120 | +0.67% | 1.9천 |
|---|
| 2026.06.11 | ₩109,078 | ₩110,758 | ₩108,823 | ₩110,758 | +1.54% | 4.2만 |
|---|
| 2026.06.10 | ₩110,954 | ₩111,007 | ₩109,091 | ₩109,154 | -1.62% | 1.3만 |
|---|
| 2026.06.09 | ₩111,858 | ₩111,865 | ₩108,930 | ₩111,021 | -0.75% | 3.3천 |
|---|
| 2026.06.08 | ₩111,985 | ₩112,294 | ₩111,650 | ₩111,657 | -0.29% | 1.2만 |
|---|
| 2026.06.05 | ₩112,280 | ₩112,602 | ₩110,632 | ₩110,632 | -1.47% | 6.2만 |
|---|
| 2026.06.04 | ₩112,682 | ₩113,285 | ₩112,682 | ₩113,138 | +0.40% | 6.2천 |
|---|
| 2026.06.03 | ₩113,768 | ₩114,103 | ₩113,768 | ₩114,016 | +0.22% | 1.5만 |
|---|
| 2026.06.02 | ₩114,036 | ₩114,749 | ₩113,928 | ₩114,749 | +0.63% | 5.5천 |
|---|
| 2026.06.01 | ₩113,292 | ₩113,969 | ₩113,258 | ₩113,851 | +0.49% | 4.3천 |
|---|
| 2026.05.29 | ₩113,754 | ₩113,996 | ₩113,513 | ₩113,875 | +0.11% | 7천 |
|---|
| 2026.05.28 | ₩112,113 | ₩112,897 | ₩112,113 | ₩112,806 | +0.62% | 2.8만 |
|---|
| 2026.05.27 | ₩112,615 | ₩112,615 | ₩112,280 | ₩112,548 | -0.06% | 4.2천 |
|---|
| 2026.05.26 | ₩112,776 | ₩112,812 | ₩112,495 | ₩112,714 | -0.05% | 4.9천 |
|---|
| 2026.05.22 | ₩112,307 | ₩112,515 | ₩112,052 | ₩112,186 | -0.11% | 8.7천 |
|---|
| 2026.05.21 | ₩110,873 | ₩111,624 | ₩110,873 | ₩111,516 | +0.58% | 2.2만 |
|---|
| 2026.05.20 | ₩110,875 | ₩111,160 | ₩110,806 | ₩111,160 | +0.26% | 2.8천 |
|---|
| 2026.05.19 | ₩109,506 | ₩110,538 | ₩109,506 | ₩110,022 | +0.47% | 1.3만 |
|---|
| 2026.05.18 | ₩110,578 | ₩110,741 | ₩110,203 | ₩110,741 | +0.15% | 8.7천 |
|---|
| 2026.05.15 | ₩111,155 | ₩111,275 | ₩110,954 | ₩110,974 | -0.16% | 1만 |
|---|
| 2026.05.14 | ₩111,851 | ₩112,240 | ₩111,851 | ₩112,083 | +0.21% | 4.1천 |
|---|
| 2026.05.13 | ₩110,471 | ₩111,128 | ₩110,270 | ₩110,980 | +0.46% | 1.9만 |
|---|
| 2026.05.12 | ₩110,297 | ₩110,513 | ₩109,681 | ₩110,513 | +0.20% | 1.1만 |
|---|
| 2026.05.11 | ₩110,846 | ₩111,021 | ₩110,739 | ₩110,916 | +0.06% | 5.2천 |
|---|
| 2026.05.08 | ₩110,150 | ₩110,860 | ₩110,150 | ₩110,753 | +0.55% | 3.9천 |
|---|
| 2026.05.07 | ₩110,954 | ₩110,954 | ₩110,257 | ₩110,302 | -0.59% | 2.3만 |
|---|
| 2026.05.06 | ₩110,384 | ₩110,987 | ₩110,384 | ₩110,987 | +0.55% | 900 |
|---|
| 2026.05.05 | ₩109,492 | ₩109,734 | ₩109,332 | ₩109,577 | +0.08% | 4.4천 |
|---|
| 2026.05.04 | ₩109,339 | ₩109,426 | ₩108,757 | ₩108,776 | -0.51% | 2천 |
|---|
| 2026.05.01 | ₩110,036 | ₩110,109 | ₩109,468 | ₩109,492 | -0.49% | 8.7천 |
|---|
| 2026.04.30 | ₩108,220 | ₩109,533 | ₩108,220 | ₩109,533 | +1.21% | 1.6만 |
|---|
| 2026.04.29 | ₩108,488 | ₩108,501 | ₩108,073 | ₩108,327 | -0.15% | 9.5만 |
|---|
| 2026.04.28 | ₩108,568 | ₩108,568 | ₩108,247 | ₩108,538 | -0.03% | 3.9천 |
|---|
| 2026.04.27 | ₩108,796 | ₩108,973 | ₩108,749 | ₩108,973 | +0.16% | 1.1천 |
|---|
| 2026.04.24 | ₩108,113 | ₩108,836 | ₩108,113 | ₩108,836 | +0.67% | 2.9천 |
|---|
| 2026.04.23 | ₩107,925 | ₩108,635 | ₩107,242 | ₩108,073 | +0.14% | 2.3만 |
|---|
| 2026.04.22 | ₩108,595 | ₩108,595 | ₩108,079 | ₩108,580 | -0.01% | 1만 |
|---|
| 2026.04.21 | ₩108,635 | ₩108,696 | ₩107,563 | ₩107,563 | -0.99% | 3.8천 |
|---|
| 2026.04.20 | ₩108,314 | ₩108,314 | ₩108,032 | ₩108,199 | -0.11% | 8.2만 |
|---|
| 2026.04.17 | ₩107,322 | ₩108,716 | ₩107,322 | ₩108,444 | +1.05% | 9.6천 |
|---|
| 2026.04.16 | ₩106,773 | ₩107,278 | ₩106,518 | ₩107,022 | +0.23% | 3만 |
|---|
| 2026.04.15 | ₩105,661 | ₩106,938 | ₩105,661 | ₩106,938 | +1.21% | 8.5천 |
|---|
| 2026.04.14 | ₩104,481 | ₩105,884 | ₩104,481 | ₩105,884 | +1.34% | 6.2천 |
|---|
| 2026.04.13 | ₩103,409 | ₩104,676 | ₩103,409 | ₩104,676 | +1.22% | 7천 |
|---|
| 2026.04.10 | ₩103,436 | ₩103,972 | ₩103,436 | ₩103,570 | +0.13% | 5.5천 |
|---|
| 2026.04.09 | ₩102,860 | ₩103,811 | ₩102,860 | ₩103,744 | +0.86% | 5.6천 |
|---|
| 2026.04.08 | ₩103,329 | ₩103,503 | ₩102,887 | ₩103,068 | -0.25% | 1.1만 |
|---|
| 2026.04.07 | ₩99,456 | ₩100,368 | ₩99,389 | ₩100,368 | +0.92% | 8.7천 |
|---|
| 2026.04.06 | ₩99,939 | ₩100,274 | ₩99,872 | ₩100,274 | +0.34% | 7.9천 |
|---|
| 2026.04.02 | ₩99,496 | ₩99,707 | ₩99,295 | ₩99,707 | +0.21% | 5.5만 |
|---|
| 2026.04.01 | ₩98,934 | ₩100,180 | ₩98,934 | ₩99,712 | +0.79% | 7.2천 |
|---|
| 2026.03.31 | ₩97,406 | ₩98,867 | ₩96,971 | ₩98,786 | +1.42% | 1.1만 |
|---|
| 2026.03.30 | ₩96,669 | ₩96,870 | ₩95,694 | ₩96,023 | -0.67% | 7.8천 |
|---|
| 2026.03.27 | ₩97,567 | ₩97,567 | ₩96,452 | ₩96,452 | -1.14% | 2.3만 |
|---|
| 2026.03.26 | ₩99,657 | ₩99,671 | ₩98,250 | ₩98,250 | -1.41% | 2.3만 |
|---|
| 2026.03.25 | ₩100,086 | ₩100,086 | ₩99,845 | ₩99,940 | -0.15% | 6.1천 |
|---|
| 2026.03.24 | ₩99,269 | ₩100,046 | ₩99,255 | ₩99,657 | +0.39% | 1.1만 |
|---|
| 2026.03.23 | ₩100,662 | ₩100,662 | ₩99,952 | ₩99,952 | -0.71% | 8천 |
|---|
| 2026.03.20 | ₩99,644 | ₩99,644 | ₩98,813 | ₩98,857 | -0.79% | 1.1만 |
|---|
| 2026.03.19 | ₩100,368 | ₩100,368 | ₩99,811 | ₩100,287 | -0.08% | 2.3만 |
|---|
| 2026.03.18 | ₩101,359 | ₩101,466 | ₩100,528 | ₩100,528 | -0.82% | 3.8만 |
|---|
| 2026.03.17 | ₩102,297 | ₩102,297 | ₩101,882 | ₩101,962 | -0.33% | 4.6천 |
|---|
| 2026.03.16 | ₩101,788 | ₩101,842 | ₩101,466 | ₩101,641 | -0.14% | 6.9천 |
|---|
| 2026.03.13 | ₩101,754 | ₩101,754 | ₩100,421 | ₩100,554 | -1.18% | 6.2천 |
|---|
| 2026.03.12 | ₩101,560 | ₩102,002 | ₩101,265 | ₩101,265 | -0.29% | 1.7만 |
|---|
| 2026.03.11 | ₩103,128 | ₩103,249 | ₩102,713 | ₩102,954 | -0.17% | 1.4만 |
|---|
| 2026.03.10 | ₩102,981 | ₩103,932 | ₩102,981 | ₩103,141 | +0.16% | 3.1천 |
|---|
| 2026.03.09 | ₩101,480 | ₩103,429 | ₩101,386 | ₩103,429 | +1.92% | 1.4만 |
|---|
| 2026.03.06 | ₩102,766 | ₩102,927 | ₩102,613 | ₩102,613 | -0.15% | 2.4천 |
|---|
| 2026.03.05 | ₩104,173 | ₩104,280 | ₩103,397 | ₩104,187 | +0.01% | 1.5만 |
|---|
| 2026.03.04 | ₩104,039 | ₩105,245 | ₩104,026 | ₩104,721 | +0.66% | 1.6만 |
|---|
| 2026.03.03 | ₩102,860 | ₩104,160 | ₩102,766 | ₩103,972 | +1.08% | 2.1만 |
|---|
| 2026.03.02 | ₩104,254 | ₩105,071 | ₩104,254 | ₩104,776 | +0.50% | 8.4천 |
|---|
| 2026.02.27 | ₩104,669 | ₩105,339 | ₩104,669 | ₩105,339 | +0.64% | 2.1만 |
|---|
| 2026.02.26 | ₩106,210 | ₩106,210 | ₩105,205 | ₩105,726 | -0.46% | 2.7만 |
|---|
| 2026.02.25 | ₩106,036 | ₩106,285 | ₩106,022 | ₩106,285 | +0.24% | 4.9천 |
|---|
| 2026.02.24 | ₩104,763 | ₩105,419 | ₩104,763 | ₩105,259 | +0.47% | 2.1만 |
|---|
| 2026.02.23 | ₩104,582 | ₩104,642 | ₩104,294 | ₩104,300 | -0.27% | 6.5천 |
|---|
| 2026.02.20 | ₩105,098 | ₩105,862 | ₩105,098 | ₩105,835 | +0.70% | 2.2천 |
|---|
| 2026.02.19 | ₩104,977 | ₩105,044 | ₩104,696 | ₩105,044 | +0.06% | 1.7만 |
|---|
| 2026.02.18 | ₩105,620 | ₩105,674 | ₩105,084 | ₩105,366 | -0.24% | 2.1만 |
|---|
| 2026.02.17 | ₩103,925 | ₩104,950 | ₩103,925 | ₩104,776 | +0.82% | 6.8천 |
|---|
| 2026.02.13 | ₩105,084 | ₩105,902 | ₩104,970 | ₩105,245 | +0.15% | 1.8만 |
|---|
| 2026.02.12 | ₩106,304 | ₩106,304 | ₩104,542 | ₩104,542 | -1.66% | 2.6천 |
|---|
| 2026.02.11 | ₩106,892 | ₩106,892 | ₩105,836 | ₩106,344 | -0.51% | 9.4천 |
|---|
| 2026.02.10 | ₩106,934 | ₩106,934 | ₩106,465 | ₩106,465 | -0.44% | 1만 |
|---|
| 2026.02.09 | ₩105,460 | ₩106,465 | ₩105,460 | ₩106,415 | +0.91% | 8.9천 |
|---|
| 2026.02.06 | ₩104,254 | ₩105,862 | ₩104,254 | ₩105,862 | +1.54% | 1.7만 |
|---|
| 2026.02.05 | ₩104,897 | ₩105,058 | ₩104,254 | ₩104,254 | -0.61% | 27.2만 |
|---|
| 2026.02.04 | ₩104,669 | ₩105,259 | ₩104,079 | ₩104,749 | +0.08% | 2.6만 |
|---|
| 2026.02.03 | ₩106,692 | ₩106,692 | ₩104,769 | ₩105,299 | -1.31% | 7.8천 |
|---|
| 2026.02.02 | ₩106,398 | ₩106,967 | ₩106,398 | ₩106,786 | +0.37% | 1.8만 |
|---|
| 2026.01.30 | ₩106,143 | ₩106,505 | ₩105,687 | ₩106,156 | +0.01% | 1.1만 |
|---|
| 2026.01.29 | ₩106,558 | ₩106,704 | ₩105,433 | ₩106,692 | +0.13% | 1.9만 |
|---|
| 2026.01.28 | ₩107,054 | ₩107,135 | ₩106,842 | ₩106,934 | -0.11% | 5.4천 |
|---|
| 2026.01.27 | ₩106,652 | ₩107,094 | ₩106,612 | ₩107,001 | +0.33% | 1.2만 |
|---|
| 2026.01.26 | ₩106,344 | ₩106,639 | ₩106,344 | ₩106,532 | +0.18% | 6.4천 |
|---|
| 2026.01.23 | ₩105,607 | ₩106,130 | ₩105,607 | ₩105,808 | +0.19% | 1.1만 |
|---|
| 2026.01.22 | ₩105,701 | ₩106,076 | ₩105,701 | ₩105,753 | +0.05% | 5.7천 |
|---|
| 2026.01.21 | ₩104,495 | ₩105,178 | ₩104,374 | ₩105,078 | +0.56% | 9.5천 |
|---|
| 2026.01.20 | ₩104,696 | ₩105,178 | ₩103,945 | ₩104,039 | -0.63% | 5.6천 |
|---|
| 2026.01.16 | ₩106,290 | ₩106,558 | ₩106,290 | ₩106,344 | +0.05% | 3.8천 |
|---|
| 2026.01.15 | ₩106,545 | ₩106,572 | ₩106,143 | ₩106,143 | -0.38% | 5.6천 |
|---|
| 2026.01.14 | ₩105,379 | ₩105,779 | ₩105,366 | ₩105,779 | +0.38% | 15.6만 |
|---|
| 2026.01.13 | ₩106,451 | ₩106,545 | ₩106,049 | ₩106,277 | -0.16% | 6.5천 |
|---|
| 2026.01.12 | ₩106,733 | ₩107,092 | ₩106,572 | ₩107,092 | +0.34% | 1.2만 |
|---|
| 2026.01.09 | ₩106,920 | ₩107,215 | ₩106,920 | ₩107,161 | +0.23% | 4.6천 |
|---|
| 2026.01.08 | ₩106,049 | ₩106,290 | ₩106,049 | ₩106,146 | +0.09% | 5.5천 |
|---|
| 2026.01.07 | ₩106,304 | ₩106,478 | ₩105,862 | ₩105,862 | -0.42% | 1.2만 |
|---|
| 2026.01.06 | ₩105,728 | ₩107,034 | ₩105,728 | ₩107,034 | +1.24% | 7.6천 |
|---|
| 2026.01.05 | ₩105,620 | ₩106,424 | ₩105,620 | ₩106,146 | +0.50% | 8.3천 |
|---|
| 2026.01.02 | ₩105,513 | ₩105,513 | ₩104,709 | ₩105,197 | -0.30% | 5.2천 |
|---|
| 2025.12.31 | ₩105,552 | ₩105,552 | ₩104,991 | ₩104,991 | -0.53% | 6.8천 |
|---|
| 2025.12.30 | ₩105,929 | ₩105,998 | ₩105,800 | ₩105,800 | -0.12% | 2.1천 |
|---|
| 2025.12.29 | ₩106,103 | ₩106,103 | ₩105,929 | ₩105,975 | -0.12% | 1.8천 |
|---|
| 2025.12.26 | ₩106,197 | ₩106,444 | ₩106,197 | ₩106,439 | +0.23% | 1.9만 |
|---|
| 2025.12.24 | ₩105,567 | ₩106,383 | ₩105,567 | ₩106,383 | +0.77% | 3.9천 |
|---|
| 2025.12.23 | ₩105,285 | ₩105,714 | ₩105,285 | ₩105,714 | +0.41% | 4.6천 |
|---|
| 2025.12.22 | ₩105,292 | ₩105,501 | ₩105,292 | ₩105,484 | +0.18% | 4천 |
|---|
| 2025.12.19 | ₩104,039 | ₩104,950 | ₩104,039 | ₩104,689 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩104,174 | ₩104,174 | ₩104,059 | ₩104,079 | -0.09% | 6.2천 |
|---|
| 2025.12.17 | ₩104,790 | ₩104,816 | ₩103,443 | ₩103,443 | -1.29% | 2만 |
|---|
| 2025.12.16 | ₩104,212 | ₩104,480 | ₩104,026 | ₩104,480 | +0.26% | 5.3천 |
|---|
| 2025.12.15 | ₩104,883 | ₩104,924 | ₩104,725 | ₩104,725 | -0.15% | 4.4천 |
|---|
| 2025.12.12 | ₩105,848 | ₩105,848 | ₩104,857 | ₩105,099 | -0.71% | 1.3만 |
|---|
| 2025.12.11 | ₩105,756 | ₩106,566 | ₩105,756 | ₩106,558 | +0.76% | 1.3만 |
|---|
| 2025.12.10 | ₩105,647 | ₩106,572 | ₩105,500 | ₩106,420 | +0.73% | 6.2천 |
|---|
| 2025.12.09 | ₩105,862 | ₩105,862 | ₩105,430 | ₩105,430 | -0.41% | 6.1천 |
|---|
| 2025.12.08 | ₩106,009 | ₩106,036 | ₩105,460 | ₩105,482 | -0.50% | 6.7천 |
|---|
| 2025.12.05 | ₩106,572 | ₩106,572 | ₩106,130 | ₩106,175 | -0.37% | 5.9천 |
|---|
| 2025.12.04 | ₩105,647 | ₩105,687 | ₩105,397 | ₩105,582 | -0.06% | 5.6천 |
|---|
| 2025.12.03 | ₩105,460 | ₩106,047 | ₩105,460 | ₩106,047 | +0.56% | 3.6천 |
|---|
| 2025.12.02 | ₩105,486 | ₩105,701 | ₩105,352 | ₩105,527 | +0.04% | 1.1천 |
|---|
| 2025.12.01 | ₩105,044 | ₩105,513 | ₩105,004 | ₩105,004 | -0.04% | 7천 |
|---|
| 2025.11.28 | ₩105,634 | ₩106,089 | ₩105,634 | ₩106,089 | +0.43% | 4.2천 |
|---|
| 2025.11.26 | ₩105,004 | ₩105,486 | ₩104,749 | ₩105,297 | +0.28% | 6.8천 |
|---|
| 2025.11.25 | ₩103,697 | ₩105,044 | ₩103,651 | ₩105,029 | +1.28% | 9.2천 |
|---|
| 2025.11.24 | ₩103,074 | ₩103,704 | ₩103,074 | ₩103,546 | +0.46% | 5.6천 |
|---|
| 2025.11.21 | ₩101,190 | ₩102,217 | ₩101,190 | ₩102,068 | +0.87% | 1.2천 |
|---|
| 2025.11.20 | ₩103,785 | ₩103,945 | ₩100,653 | ₩100,653 | -3.02% | 4.6천 |
|---|
| 2025.11.19 | ₩102,438 | ₩102,451 | ₩101,754 | ₩102,272 | -0.16% | 7.5천 |
|---|
| 2025.11.18 | ₩102,156 | ₩102,391 | ₩101,882 | ₩102,075 | -0.08% | 1.4천 |
|---|
| 2025.11.17 | ₩103,892 | ₩103,892 | ₩102,688 | ₩102,688 | -1.16% | 9천 |
|---|
| 2025.11.14 | ₩102,793 | ₩104,280 | ₩102,793 | ₩103,571 | +0.76% | 4.6천 |
|---|
| 2025.11.13 | ₩105,355 | ₩105,355 | ₩104,027 | ₩104,027 | -1.26% | 1.1만 |
|---|
| 2025.11.12 | ₩106,478 | ₩106,478 | ₩105,902 | ₩105,915 | -0.53% | 3.8천 |
|---|
| 2025.11.11 | ₩104,723 | ₩105,674 | ₩104,723 | ₩105,559 | +0.80% | 3.7천 |
|---|
| 2025.11.10 | ₩104,656 | ₩105,218 | ₩104,126 | ₩104,991 | +0.32% | 9.4천 |
|---|
| 2025.11.07 | ₩102,592 | ₩103,892 | ₩102,552 | ₩103,892 | +1.27% | 5천 |
|---|
| 2025.11.06 | ₩104,158 | ₩104,334 | ₩103,838 | ₩103,852 | -0.29% | 2.2천 |
|---|
| 2025.11.05 | ₩104,682 | ₩105,118 | ₩104,656 | ₩104,696 | +0.01% | 4.9천 |
|---|
| 2025.11.04 | ₩105,019 | ₩105,019 | ₩104,455 | ₩104,484 | -0.51% | 4.7천 |
|---|
| 2025.11.03 | ₩105,393 | ₩105,647 | ₩105,245 | ₩105,547 | +0.15% | 6천 |
|---|
| 2025.10.31 | ₩105,567 | ₩105,781 | ₩105,393 | ₩105,529 | -0.04% | 4.7천 |
|---|
| 2025.10.30 | ₩105,272 | ₩106,076 | ₩105,272 | ₩105,287 | +0.01% | 1.2만 |
|---|
| 2025.10.29 | ₩106,411 | ₩106,478 | ₩106,036 | ₩106,036 | -0.35% | 4.1천 |
|---|
| 2025.10.28 | ₩106,130 | ₩106,371 | ₩106,049 | ₩106,347 | +0.20% | 6.9천 |
|---|
| 2025.10.27 | ₩105,701 | ₩106,111 | ₩105,594 | ₩106,111 | +0.39% | 5.8천 |
|---|
| 2025.10.24 | ₩104,816 | ₩104,985 | ₩104,778 | ₩104,816 | 0.00% | 5천 |
|---|
| 2025.10.23 | ₩103,523 | ₩104,146 | ₩103,523 | ₩103,986 | +0.45% | 1만 |
|---|
| 2025.10.22 | ₩103,999 | ₩103,999 | ₩103,034 | ₩103,395 | -0.58% | 1.1만 |
|---|
| 2025.10.21 | ₩104,144 | ₩104,180 | ₩104,141 | ₩104,141 | -0.00% | 1.2천 |
|---|
| 2025.10.20 | ₩103,838 | ₩104,053 | ₩103,771 | ₩104,008 | +0.16% | 7.9천 |
|---|
| 2025.10.17 | ₩102,498 | ₩102,930 | ₩102,471 | ₩102,930 | +0.42% | 7천 |
|---|
| 2025.10.16 | ₩103,195 | ₩103,262 | ₩102,203 | ₩102,203 | -0.96% | 7.1천 |
|---|
| 2025.10.15 | ₩103,798 | ₩103,825 | ₩102,337 | ₩102,855 | -0.91% | 5.1천 |
|---|
| 2025.10.14 | ₩102,378 | ₩103,023 | ₩102,351 | ₩102,647 | +0.26% | 15.5만 |
|---|
| 2025.10.13 | ₩102,706 | ₩102,887 | ₩102,706 | ₩102,784 | +0.08% | 1.6천 |
|---|
| 2025.10.10 | ₩104,079 | ₩104,176 | ₩101,277 | ₩101,277 | -2.69% | 7.5천 |
|---|