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 | ₩116,645 | ₩117,290 | ₩116,606 | ₩116,980 | +0.29% | 6.1천 |
| 2026.10.08 | ₩116,512 | ₩116,593 | ₩116,214 | ₩116,214 | -0.26% | 500 |
| 2026.10.07 | ₩116,324 | ₩116,847 | ₩116,324 | ₩116,770 | +0.38% | 5.5천 |
| 2026.10.06 | ₩117,545 | ₩117,639 | ₩117,357 | ₩117,357 | -0.16% | 7.6천 |
| 2026.10.05 | ₩116,150 | ₩116,619 | ₩116,150 | ₩116,566 | +0.36% | 4.3천 |
| 2026.10.02 | ₩115,922 | ₩115,922 | ₩115,560 | ₩115,708 | -0.19% | 3.3천 |
| 2026.10.01 | ₩114,541 | ₩114,876 | ₩114,112 | ₩114,809 | +0.23% | 4천 |
| 2026.09.30 | ₩115,265 | ₩115,352 | ₩114,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,644 |
| -0.54% |
| 6.5천 |
| 2026.09.29 | ₩114,836 | ₩114,836 | ₩114,521 | ₩114,788 | -0.04% | 1.3천 |
|---|
| 2026.09.28 | ₩114,930 | ₩115,533 | ₩114,722 | ₩114,722 | -0.18% | 3.1천 |
|---|
| 2026.09.25 | ₩115,211 | ₩115,421 | ₩114,683 | ₩115,421 | +0.18% | 6.7천 |
|---|
| 2026.09.24 | ₩114,313 | ₩114,856 | ₩114,232 | ₩114,656 | +0.30% | 4.6천 |
|---|
| 2026.09.23 | ₩115,493 | ₩115,493 | ₩114,635 | ₩114,816 | -0.59% | 1.1만 |
|---|
| 2026.09.22 | ₩115,600 | ₩115,815 | ₩115,506 | ₩115,768 | +0.15% | 5천 |
|---|
| 2026.09.21 | ₩114,715 | ₩115,815 | ₩114,621 | ₩115,690 | +0.85% | 4.5천 |
|---|
| 2026.09.18 | ₩113,603 | ₩113,999 | ₩113,582 | ₩113,999 | +0.35% | 2.8천 |
|---|
| 2026.09.17 | ₩113,602 | ₩113,763 | ₩113,408 | ₩113,723 | +0.11% | 4.8천 |
|---|
| 2026.09.16 | ₩113,374 | ₩113,468 | ₩112,006 | ₩112,583 | -0.70% | 2.4만 |
|---|
| 2026.09.15 | ₩113,535 | ₩113,535 | ₩113,260 | ₩113,260 | -0.24% | 3.3천 |
|---|
| 2026.09.14 | ₩113,522 | ₩114,098 | ₩113,522 | ₩113,860 | +0.30% | 1.3만 |
|---|
| 2026.09.11 | ₩114,796 | ₩114,796 | ₩114,545 | ₩114,545 | -0.22% | 4.3천 |
|---|
| 2026.09.10 | ₩113,468 | ₩113,870 | ₩113,441 | ₩113,539 | +0.06% | 1.8만 |
|---|
| 2026.09.09 | ₩114,729 | ₩114,755 | ₩114,514 | ₩114,621 | -0.09% | 9.6천 |
|---|
| 2026.09.08 | ₩115,721 | ₩115,721 | ₩115,185 | ₩115,244 | -0.41% | 4천 |
|---|
| 2026.09.04 | ₩116,311 | ₩116,311 | ₩115,989 | ₩116,217 | -0.08% | 5.4천 |
|---|
| 2026.09.03 | ₩115,171 | ₩115,942 | ₩115,171 | ₩115,940 | +0.67% | 2.5천 |
|---|
| 2026.09.02 | ₩114,876 | ₩115,292 | ₩114,742 | ₩114,930 | +0.05% | 2만 |
|---|
| 2026.09.01 | ₩114,849 | ₩115,198 | ₩114,527 | ₩114,585 | -0.23% | 4.6천 |
|---|
| 2026.08.31 | ₩115,909 | ₩116,096 | ₩115,895 | ₩116,096 | +0.16% | 1.8천 |
|---|
| 2026.08.28 | ₩115,828 | ₩116,847 | ₩115,828 | ₩116,295 | +0.40% | 4천 |
|---|
| 2026.08.27 | ₩115,915 | ₩116,319 | ₩115,915 | ₩116,319 | +0.35% | 4.7천 |
|---|
| 2026.08.26 | ₩115,345 | ₩115,871 | ₩115,345 | ₩115,871 | +0.46% | 1.7만 |
|---|
| 2026.08.25 | ₩115,372 | ₩115,610 | ₩115,372 | ₩115,610 | +0.21% | 2.3천 |
|---|
| 2026.08.24 | ₩114,206 | ₩115,238 | ₩114,206 | ₩115,238 | +0.90% | 2.4천 |
|---|
| 2026.08.21 | ₩115,372 | ₩115,677 | ₩115,372 | ₩115,677 | +0.26% | 4천 |
|---|
| 2026.08.20 | ₩115,480 | ₩115,661 | ₩115,167 | ₩115,167 | -0.27% | 1.5만 |
|---|
| 2026.08.19 | ₩115,815 | ₩115,935 | ₩115,553 | ₩115,553 | -0.23% | 1.9만 |
|---|
| 2026.08.18 | ₩115,777 | ₩115,855 | ₩115,661 | ₩115,661 | -0.10% | 1.2만 |
|---|
| 2026.08.17 | ₩116,888 | ₩116,914 | ₩116,413 | ₩116,413 | -0.41% | 4천 |
|---|
| 2026.08.14 | ₩117,236 | ₩117,236 | ₩116,928 | ₩117,022 | -0.18% | 5.8천 |
|---|
| 2026.08.13 | ₩117,558 | ₩117,572 | ₩117,156 | ₩117,437 | -0.10% | 2.6천 |
|---|
| 2026.08.12 | ₩116,861 | ₩117,116 | ₩116,731 | ₩116,731 | -0.11% | 1.8만 |
|---|
| 2026.08.11 | ₩117,759 | ₩117,759 | ₩117,049 | ₩117,122 | -0.54% | 1.2만 |
|---|
| 2026.08.10 | ₩117,826 | ₩118,081 | ₩117,572 | ₩117,572 | -0.22% | 5.9천 |
|---|
| 2026.08.07 | ₩117,250 | ₩117,462 | ₩117,250 | ₩117,462 | +0.18% | 9.1천 |
|---|
| 2026.08.06 | ₩116,351 | ₩116,888 | ₩116,351 | ₩116,575 | +0.19% | 4.8천 |
|---|
| 2026.08.05 | ₩117,518 | ₩117,612 | ₩116,845 | ₩116,845 | -0.57% | 1.1만 |
|---|
| 2026.08.04 | ₩115,560 | ₩116,983 | ₩115,560 | ₩116,983 | +1.23% | 5천 |
|---|
| 2026.08.03 | ₩114,432 | ₩114,434 | ₩113,637 | ₩114,098 | -0.29% | 5.1천 |
|---|
| 2026.07.31 | ₩112,838 | ₩113,468 | ₩112,087 | ₩113,066 | +0.20% | 7.5천 |
|---|
| 2026.07.30 | ₩109,968 | ₩111,369 | ₩109,968 | ₩111,369 | +1.27% | 2.8천 |
|---|
| 2026.07.29 | ₩111,027 | ₩111,309 | ₩110,019 | ₩110,019 | -0.91% | 1.8만 |
|---|
| 2026.07.28 | ₩110,786 | ₩111,671 | ₩110,699 | ₩111,309 | +0.47% | 9.2천 |
|---|
| 2026.07.27 | ₩111,698 | ₩111,765 | ₩111,148 | ₩111,628 | -0.06% | 6.2천 |
|---|
| 2026.07.24 | ₩110,719 | ₩110,913 | ₩110,719 | ₩110,913 | +0.18% | 2.4천 |
|---|
| 2026.07.23 | ₩111,798 | ₩111,798 | ₩111,514 | ₩111,514 | -0.25% | 2.4천 |
|---|
| 2026.07.22 | ₩112,522 | ₩112,583 | ₩112,237 | ₩112,237 | -0.25% | 1.9만 |
|---|
| 2026.07.21 | ₩112,610 | ₩112,962 | ₩112,610 | ₩112,962 | +0.31% | 1.8천 |
|---|
| 2026.07.20 | ₩112,221 | ₩112,234 | ₩111,821 | ₩111,821 | -0.36% | 2.1천 |
|---|
| 2026.07.17 | ₩112,730 | ₩112,938 | ₩112,364 | ₩112,364 | -0.32% | 2.7천 |
|---|
| 2026.07.16 | ₩114,004 | ₩114,004 | ₩113,428 | ₩113,666 | -0.30% | 1.9천 |
|---|
| 2026.07.15 | ₩113,802 | ₩113,884 | ₩112,771 | ₩113,397 | -0.36% | 1.9만 |
|---|
| 2026.07.14 | ₩113,421 | ₩113,689 | ₩113,240 | ₩113,422 | +0.00% | 1.6천 |
|---|
| 2026.07.13 | ₩113,508 | ₩113,709 | ₩113,079 | ₩113,200 | -0.27% | 1.8만 |
|---|
| 2026.07.10 | ₩113,783 | ₩113,870 | ₩113,535 | ₩113,767 | -0.01% | 2.6천 |
|---|
| 2026.07.09 | ₩113,709 | ₩114,058 | ₩113,320 | ₩113,943 | +0.21% | 3.8천 |
|---|
| 2026.07.08 | ₩112,586 | ₩112,717 | ₩112,073 | ₩112,675 | +0.08% | 1.6만 |
|---|
| 2026.07.07 | ₩112,744 | ₩112,891 | ₩112,261 | ₩112,769 | +0.02% | 4.6천 |
|---|
| 2026.07.06 | ₩113,240 | ₩113,526 | ₩113,200 | ₩113,526 | +0.25% | 2.8천 |
|---|
| 2026.07.02 | ₩113,213 | ₩113,428 | ₩112,013 | ₩112,811 | -0.36% | 4.6천 |
|---|
| 2026.07.01 | ₩112,382 | ₩113,012 | ₩112,382 | ₩112,712 | +0.29% | 1만 |
|---|
| 2026.06.30 | ₩112,140 | ₩112,804 | ₩112,127 | ₩112,793 | +0.58% | 6천 |
|---|
| 2026.06.29 | ₩110,451 | ₩111,761 | ₩110,451 | ₩111,761 | +1.19% | 4.3천 |
|---|
| 2026.06.26 | ₩110,370 | ₩110,853 | ₩110,357 | ₩110,566 | +0.18% | 2.9천 |
|---|
| 2026.06.25 | ₩110,974 | ₩111,094 | ₩110,410 | ₩110,485 | -0.44% | 1.1만 |
|---|
| 2026.06.24 | ₩110,853 | ₩111,282 | ₩110,335 | ₩110,335 | -0.47% | 3.6천 |
|---|
| 2026.06.23 | ₩110,652 | ₩111,188 | ₩110,357 | ₩110,472 | -0.16% | 1.4만 |
|---|
| 2026.06.22 | ₩112,824 | ₩112,824 | ₩112,020 | ₩112,052 | -0.68% | 19.5만 |
|---|
| 2026.06.18 | ₩112,543 | ₩112,690 | ₩112,355 | ₩112,618 | +0.07% | 5.4천 |
|---|
| 2026.06.17 | ₩112,543 | ₩113,106 | ₩111,444 | ₩111,444 | -0.98% | 5.7천 |
|---|
| 2026.06.16 | ₩113,420 | ₩113,420 | ₩112,763 | ₩112,763 | -0.58% | 5.4천 |
|---|
| 2026.06.15 | ₩112,194 | ₩113,445 | ₩112,194 | ₩113,141 | +0.84% | 2.8천 |
|---|
| 2026.06.12 | ₩110,464 | ₩111,510 | ₩110,464 | ₩111,207 | +0.67% | 1.9천 |
|---|
| 2026.06.11 | ₩109,163 | ₩110,845 | ₩108,908 | ₩110,845 | +1.54% | 4.2만 |
|---|
| 2026.06.10 | ₩111,041 | ₩111,094 | ₩109,177 | ₩109,240 | -1.62% | 1.3만 |
|---|
| 2026.06.09 | ₩111,946 | ₩111,953 | ₩109,016 | ₩111,108 | -0.75% | 3.3천 |
|---|
| 2026.06.08 | ₩112,073 | ₩112,382 | ₩111,738 | ₩111,745 | -0.29% | 1.2만 |
|---|
| 2026.06.05 | ₩112,368 | ₩112,690 | ₩110,719 | ₩110,719 | -1.47% | 6.2만 |
|---|
| 2026.06.04 | ₩112,771 | ₩113,374 | ₩112,771 | ₩113,227 | +0.40% | 6.2천 |
|---|
| 2026.06.03 | ₩113,857 | ₩114,192 | ₩113,857 | ₩114,105 | +0.22% | 1.5만 |
|---|
| 2026.06.02 | ₩114,125 | ₩114,839 | ₩114,018 | ₩114,839 | +0.63% | 5.5천 |
|---|
| 2026.06.01 | ₩113,381 | ₩114,058 | ₩113,347 | ₩113,940 | +0.49% | 4.3천 |
|---|
| 2026.05.29 | ₩113,843 | ₩114,085 | ₩113,602 | ₩113,964 | +0.11% | 7천 |
|---|
| 2026.05.28 | ₩112,201 | ₩112,985 | ₩112,201 | ₩112,894 | +0.62% | 2.8만 |
|---|
| 2026.05.27 | ₩112,704 | ₩112,704 | ₩112,368 | ₩112,636 | -0.06% | 4.2천 |
|---|
| 2026.05.26 | ₩112,864 | ₩112,901 | ₩112,583 | ₩112,803 | -0.05% | 4.9천 |
|---|
| 2026.05.22 | ₩112,395 | ₩112,603 | ₩112,140 | ₩112,274 | -0.11% | 8.7천 |
|---|
| 2026.05.21 | ₩110,960 | ₩111,711 | ₩110,960 | ₩111,604 | +0.58% | 2.2만 |
|---|
| 2026.05.20 | ₩110,961 | ₩111,247 | ₩110,893 | ₩111,247 | +0.26% | 2.8천 |
|---|
| 2026.05.19 | ₩109,592 | ₩110,625 | ₩109,592 | ₩110,109 | +0.47% | 1.3만 |
|---|
| 2026.05.18 | ₩110,665 | ₩110,827 | ₩110,290 | ₩110,827 | +0.15% | 8.7천 |
|---|
| 2026.05.15 | ₩111,242 | ₩111,362 | ₩111,041 | ₩111,061 | -0.16% | 1만 |
|---|
| 2026.05.14 | ₩111,939 | ₩112,328 | ₩111,939 | ₩112,171 | +0.21% | 4.1천 |
|---|
| 2026.05.13 | ₩110,558 | ₩111,215 | ₩110,357 | ₩111,067 | +0.46% | 1.9만 |
|---|
| 2026.05.12 | ₩110,383 | ₩110,599 | ₩109,767 | ₩110,599 | +0.20% | 1.1만 |
|---|
| 2026.05.11 | ₩110,933 | ₩111,108 | ₩110,826 | ₩111,003 | +0.06% | 5.2천 |
|---|
| 2026.05.08 | ₩110,236 | ₩110,947 | ₩110,236 | ₩110,839 | +0.55% | 3.9천 |
|---|
| 2026.05.07 | ₩111,041 | ₩111,041 | ₩110,343 | ₩110,389 | -0.59% | 2.3만 |
|---|
| 2026.05.06 | ₩110,471 | ₩111,074 | ₩110,471 | ₩111,074 | +0.55% | 900 |
|---|
| 2026.05.05 | ₩109,577 | ₩109,820 | ₩109,418 | ₩109,663 | +0.08% | 4.4천 |
|---|
| 2026.05.04 | ₩109,425 | ₩109,512 | ₩108,843 | ₩108,861 | -0.51% | 2천 |
|---|
| 2026.05.01 | ₩110,122 | ₩110,196 | ₩109,553 | ₩109,577 | -0.49% | 8.7천 |
|---|
| 2026.04.30 | ₩108,305 | ₩109,619 | ₩108,305 | ₩109,619 | +1.21% | 1.6만 |
|---|
| 2026.04.29 | ₩108,573 | ₩108,586 | ₩108,157 | ₩108,412 | -0.15% | 9.5만 |
|---|
| 2026.04.28 | ₩108,653 | ₩108,653 | ₩108,332 | ₩108,623 | -0.03% | 3.9천 |
|---|
| 2026.04.27 | ₩108,881 | ₩109,058 | ₩108,835 | ₩109,058 | +0.16% | 1.1천 |
|---|
| 2026.04.24 | ₩108,198 | ₩108,922 | ₩108,198 | ₩108,922 | +0.67% | 2.9천 |
|---|
| 2026.04.23 | ₩108,010 | ₩108,721 | ₩107,326 | ₩108,157 | +0.14% | 2.3만 |
|---|
| 2026.04.22 | ₩108,680 | ₩108,680 | ₩108,164 | ₩108,666 | -0.01% | 1만 |
|---|
| 2026.04.21 | ₩108,721 | ₩108,781 | ₩107,648 | ₩107,648 | -0.99% | 3.8천 |
|---|
| 2026.04.20 | ₩108,399 | ₩108,399 | ₩108,117 | ₩108,283 | -0.11% | 8.2만 |
|---|
| 2026.04.17 | ₩107,406 | ₩108,801 | ₩107,406 | ₩108,529 | +1.05% | 9.6천 |
|---|
| 2026.04.16 | ₩106,856 | ₩107,362 | ₩106,602 | ₩107,106 | +0.23% | 3만 |
|---|
| 2026.04.15 | ₩105,743 | ₩107,021 | ₩105,743 | ₩107,021 | +1.21% | 8.5천 |
|---|
| 2026.04.14 | ₩104,563 | ₩105,967 | ₩104,563 | ₩105,967 | +1.34% | 6.2천 |
|---|
| 2026.04.13 | ₩103,490 | ₩104,758 | ₩103,490 | ₩104,758 | +1.22% | 7천 |
|---|
| 2026.04.10 | ₩103,517 | ₩104,054 | ₩103,517 | ₩103,651 | +0.13% | 5.5천 |
|---|
| 2026.04.09 | ₩102,941 | ₩103,893 | ₩102,941 | ₩103,826 | +0.86% | 5.6천 |
|---|
| 2026.04.08 | ₩103,410 | ₩103,584 | ₩102,967 | ₩103,148 | -0.25% | 1.1만 |
|---|
| 2026.04.07 | ₩99,534 | ₩100,446 | ₩99,467 | ₩100,446 | +0.92% | 8.7천 |
|---|
| 2026.04.06 | ₩100,017 | ₩100,352 | ₩99,950 | ₩100,352 | +0.34% | 7.9천 |
|---|
| 2026.04.02 | ₩99,574 | ₩99,785 | ₩99,373 | ₩99,785 | +0.21% | 5.5만 |
|---|
| 2026.04.01 | ₩99,011 | ₩100,258 | ₩99,011 | ₩99,790 | +0.79% | 7.2천 |
|---|
| 2026.03.31 | ₩97,482 | ₩98,944 | ₩97,047 | ₩98,864 | +1.42% | 1.1만 |
|---|
| 2026.03.30 | ₩96,745 | ₩96,946 | ₩95,768 | ₩96,098 | -0.67% | 7.8천 |
|---|
| 2026.03.27 | ₩97,643 | ₩97,643 | ₩96,528 | ₩96,528 | -1.14% | 2.3만 |
|---|
| 2026.03.26 | ₩99,735 | ₩99,749 | ₩98,327 | ₩98,327 | -1.41% | 2.3만 |
|---|
| 2026.03.25 | ₩100,165 | ₩100,165 | ₩99,923 | ₩100,018 | -0.15% | 6.1천 |
|---|
| 2026.03.24 | ₩99,346 | ₩100,124 | ₩99,333 | ₩99,735 | +0.39% | 1.1만 |
|---|
| 2026.03.23 | ₩100,741 | ₩100,741 | ₩100,030 | ₩100,030 | -0.71% | 8천 |
|---|
| 2026.03.20 | ₩99,722 | ₩99,722 | ₩98,890 | ₩98,935 | -0.79% | 1.1만 |
|---|
| 2026.03.19 | ₩100,446 | ₩100,446 | ₩99,890 | ₩100,366 | -0.08% | 2.3만 |
|---|
| 2026.03.18 | ₩101,439 | ₩101,546 | ₩100,607 | ₩100,607 | -0.82% | 3.8만 |
|---|
| 2026.03.17 | ₩102,377 | ₩102,377 | ₩101,962 | ₩102,042 | -0.33% | 4.6천 |
|---|
| 2026.03.16 | ₩101,868 | ₩101,921 | ₩101,546 | ₩101,720 | -0.14% | 6.9천 |
|---|
| 2026.03.13 | ₩101,834 | ₩101,834 | ₩100,500 | ₩100,633 | -1.18% | 6.2천 |
|---|
| 2026.03.12 | ₩101,640 | ₩102,082 | ₩101,345 | ₩101,345 | -0.29% | 1.7만 |
|---|
| 2026.03.11 | ₩103,209 | ₩103,329 | ₩102,793 | ₩103,034 | -0.17% | 1.4만 |
|---|
| 2026.03.10 | ₩103,061 | ₩104,013 | ₩103,061 | ₩103,222 | +0.16% | 3.1천 |
|---|
| 2026.03.09 | ₩101,559 | ₩103,510 | ₩101,465 | ₩103,510 | +1.92% | 1.4만 |
|---|
| 2026.03.06 | ₩102,847 | ₩103,008 | ₩102,694 | ₩102,694 | -0.15% | 2.4천 |
|---|
| 2026.03.05 | ₩104,255 | ₩104,362 | ₩103,478 | ₩104,268 | +0.01% | 1.5만 |
|---|
| 2026.03.04 | ₩104,121 | ₩105,328 | ₩104,107 | ₩104,803 | +0.66% | 1.6만 |
|---|
| 2026.03.03 | ₩102,941 | ₩104,241 | ₩102,847 | ₩104,054 | +1.08% | 2.1만 |
|---|
| 2026.03.02 | ₩104,335 | ₩105,153 | ₩104,335 | ₩104,858 | +0.50% | 8.4천 |
|---|
| 2026.02.27 | ₩104,751 | ₩105,422 | ₩104,751 | ₩105,422 | +0.64% | 2.1만 |
|---|
| 2026.02.26 | ₩106,293 | ₩106,293 | ₩105,287 | ₩105,809 | -0.46% | 2.7만 |
|---|
| 2026.02.25 | ₩106,119 | ₩106,368 | ₩106,105 | ₩106,368 | +0.24% | 4.9천 |
|---|
| 2026.02.24 | ₩104,845 | ₩105,502 | ₩104,845 | ₩105,341 | +0.47% | 2.1만 |
|---|
| 2026.02.23 | ₩104,664 | ₩104,724 | ₩104,375 | ₩104,382 | -0.27% | 6.5천 |
|---|
| 2026.02.20 | ₩105,180 | ₩105,945 | ₩105,180 | ₩105,918 | +0.70% | 2.2천 |
|---|
| 2026.02.19 | ₩105,059 | ₩105,126 | ₩104,778 | ₩105,126 | +0.06% | 1.7만 |
|---|
| 2026.02.18 | ₩105,703 | ₩105,757 | ₩105,167 | ₩105,448 | -0.24% | 2.1만 |
|---|
| 2026.02.17 | ₩104,007 | ₩105,033 | ₩104,007 | ₩104,858 | +0.82% | 6.8천 |
|---|
| 2026.02.13 | ₩105,167 | ₩105,985 | ₩105,053 | ₩105,328 | +0.15% | 1.8만 |
|---|
| 2026.02.12 | ₩106,387 | ₩106,387 | ₩104,624 | ₩104,624 | -1.66% | 2.6천 |
|---|
| 2026.02.11 | ₩106,976 | ₩106,976 | ₩105,919 | ₩106,427 | -0.51% | 9.4천 |
|---|
| 2026.02.10 | ₩107,017 | ₩107,017 | ₩106,548 | ₩106,548 | -0.44% | 1만 |
|---|
| 2026.02.09 | ₩105,542 | ₩106,548 | ₩105,542 | ₩106,498 | +0.91% | 8.9천 |
|---|
| 2026.02.06 | ₩104,335 | ₩105,945 | ₩104,335 | ₩105,945 | +1.54% | 1.7만 |
|---|
| 2026.02.05 | ₩104,979 | ₩105,140 | ₩104,335 | ₩104,335 | -0.61% | 27.2만 |
|---|
| 2026.02.04 | ₩104,751 | ₩105,341 | ₩104,161 | ₩104,831 | +0.08% | 2.6만 |
|---|
| 2026.02.03 | ₩106,776 | ₩106,776 | ₩104,852 | ₩105,381 | -1.31% | 7.8천 |
|---|
| 2026.02.02 | ₩106,481 | ₩107,051 | ₩106,481 | ₩106,870 | +0.37% | 1.8만 |
|---|
| 2026.01.30 | ₩106,226 | ₩106,588 | ₩105,770 | ₩106,240 | +0.01% | 1.1만 |
|---|
| 2026.01.29 | ₩106,642 | ₩106,788 | ₩105,515 | ₩106,776 | +0.13% | 1.9만 |
|---|
| 2026.01.28 | ₩107,138 | ₩107,219 | ₩106,926 | ₩107,017 | -0.11% | 5.4천 |
|---|
| 2026.01.27 | ₩106,736 | ₩107,178 | ₩106,696 | ₩107,084 | +0.33% | 1.2만 |
|---|
| 2026.01.26 | ₩106,427 | ₩106,722 | ₩106,427 | ₩106,615 | +0.18% | 6.4천 |
|---|
| 2026.01.23 | ₩105,690 | ₩106,213 | ₩105,690 | ₩105,891 | +0.19% | 1.1만 |
|---|
| 2026.01.22 | ₩105,784 | ₩106,159 | ₩105,784 | ₩105,836 | +0.05% | 5.7천 |
|---|
| 2026.01.21 | ₩104,577 | ₩105,261 | ₩104,456 | ₩105,160 | +0.56% | 9.5천 |
|---|
| 2026.01.20 | ₩104,778 | ₩105,261 | ₩104,027 | ₩104,121 | -0.63% | 5.6천 |
|---|
| 2026.01.16 | ₩106,374 | ₩106,642 | ₩106,374 | ₩106,427 | +0.05% | 3.8천 |
|---|
| 2026.01.15 | ₩106,628 | ₩106,655 | ₩106,226 | ₩106,226 | -0.38% | 5.6천 |
|---|
| 2026.01.14 | ₩105,462 | ₩105,861 | ₩105,448 | ₩105,861 | +0.38% | 15.6만 |
|---|
| 2026.01.13 | ₩106,535 | ₩106,628 | ₩106,132 | ₩106,360 | -0.16% | 6.5천 |
|---|
| 2026.01.12 | ₩106,816 | ₩107,176 | ₩106,655 | ₩107,176 | +0.34% | 1.2만 |
|---|
| 2026.01.09 | ₩107,004 | ₩107,299 | ₩107,004 | ₩107,245 | +0.23% | 4.6천 |
|---|
| 2026.01.08 | ₩106,132 | ₩106,374 | ₩106,132 | ₩106,229 | +0.09% | 5.5천 |
|---|
| 2026.01.07 | ₩106,387 | ₩106,561 | ₩105,945 | ₩105,945 | -0.42% | 1.2만 |
|---|
| 2026.01.06 | ₩105,810 | ₩107,118 | ₩105,810 | ₩107,118 | +1.24% | 7.6천 |
|---|
| 2026.01.05 | ₩105,703 | ₩106,508 | ₩105,703 | ₩106,229 | +0.50% | 8.3천 |
|---|
| 2026.01.02 | ₩105,596 | ₩105,596 | ₩104,791 | ₩105,279 | -0.30% | 5.2천 |
|---|
| 2025.12.31 | ₩105,635 | ₩105,635 | ₩105,073 | ₩105,073 | -0.53% | 6.8천 |
|---|
| 2025.12.30 | ₩106,012 | ₩106,081 | ₩105,883 | ₩105,883 | -0.12% | 2.1천 |
|---|
| 2025.12.29 | ₩106,186 | ₩106,186 | ₩106,012 | ₩106,059 | -0.12% | 1.8천 |
|---|
| 2025.12.26 | ₩106,280 | ₩106,528 | ₩106,280 | ₩106,523 | +0.23% | 1.9만 |
|---|
| 2025.12.24 | ₩105,649 | ₩106,466 | ₩105,649 | ₩106,466 | +0.77% | 3.9천 |
|---|
| 2025.12.23 | ₩105,368 | ₩105,797 | ₩105,368 | ₩105,797 | +0.41% | 4.6천 |
|---|
| 2025.12.22 | ₩105,375 | ₩105,584 | ₩105,375 | ₩105,566 | +0.18% | 4천 |
|---|
| 2025.12.19 | ₩104,121 | ₩105,033 | ₩104,121 | ₩104,771 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩104,256 | ₩104,256 | ₩104,141 | ₩104,161 | -0.09% | 6.2천 |
|---|
| 2025.12.17 | ₩104,872 | ₩104,898 | ₩103,524 | ₩103,524 | -1.29% | 2만 |
|---|
| 2025.12.16 | ₩104,294 | ₩104,562 | ₩104,107 | ₩104,562 | +0.26% | 5.3천 |
|---|
| 2025.12.15 | ₩104,966 | ₩105,006 | ₩104,807 | ₩104,807 | -0.15% | 4.4천 |
|---|
| 2025.12.12 | ₩105,931 | ₩105,931 | ₩104,939 | ₩105,181 | -0.71% | 1.3만 |
|---|
| 2025.12.11 | ₩105,839 | ₩106,650 | ₩105,839 | ₩106,642 | +0.76% | 1.3만 |
|---|
| 2025.12.10 | ₩105,730 | ₩106,655 | ₩105,582 | ₩106,504 | +0.73% | 6.2천 |
|---|
| 2025.12.09 | ₩105,945 | ₩105,945 | ₩105,513 | ₩105,513 | -0.41% | 6.1천 |
|---|
| 2025.12.08 | ₩106,092 | ₩106,119 | ₩105,542 | ₩105,565 | -0.50% | 6.7천 |
|---|
| 2025.12.05 | ₩106,655 | ₩106,655 | ₩106,213 | ₩106,258 | -0.37% | 5.9천 |
|---|
| 2025.12.04 | ₩105,730 | ₩105,770 | ₩105,479 | ₩105,664 | -0.06% | 5.6천 |
|---|
| 2025.12.03 | ₩105,542 | ₩106,130 | ₩105,542 | ₩106,130 | +0.56% | 3.6천 |
|---|
| 2025.12.02 | ₩105,569 | ₩105,784 | ₩105,435 | ₩105,609 | +0.04% | 1.1천 |
|---|
| 2025.12.01 | ₩105,126 | ₩105,596 | ₩105,086 | ₩105,086 | -0.04% | 7천 |
|---|
| 2025.11.28 | ₩105,717 | ₩106,173 | ₩105,717 | ₩106,173 | +0.43% | 4.2천 |
|---|
| 2025.11.26 | ₩105,086 | ₩105,569 | ₩104,831 | ₩105,380 | +0.28% | 6.8천 |
|---|
| 2025.11.25 | ₩103,779 | ₩105,126 | ₩103,732 | ₩105,112 | +1.28% | 9.2천 |
|---|
| 2025.11.24 | ₩103,155 | ₩103,785 | ₩103,155 | ₩103,627 | +0.46% | 5.6천 |
|---|
| 2025.11.21 | ₩101,270 | ₩102,297 | ₩101,270 | ₩102,148 | +0.87% | 1.2천 |
|---|
| 2025.11.20 | ₩103,866 | ₩104,027 | ₩100,732 | ₩100,732 | -3.02% | 4.6천 |
|---|
| 2025.11.19 | ₩102,518 | ₩102,532 | ₩101,834 | ₩102,352 | -0.16% | 7.5천 |
|---|
| 2025.11.18 | ₩102,236 | ₩102,471 | ₩101,962 | ₩102,155 | -0.08% | 1.4천 |
|---|
| 2025.11.17 | ₩103,973 | ₩103,973 | ₩102,769 | ₩102,769 | -1.16% | 9천 |
|---|
| 2025.11.14 | ₩102,873 | ₩104,362 | ₩102,873 | ₩103,653 | +0.76% | 4.6천 |
|---|
| 2025.11.13 | ₩105,438 | ₩105,438 | ₩104,109 | ₩104,109 | -1.26% | 1.1만 |
|---|
| 2025.11.12 | ₩106,561 | ₩106,561 | ₩105,985 | ₩105,998 | -0.53% | 3.8천 |
|---|
| 2025.11.11 | ₩104,805 | ₩105,757 | ₩104,805 | ₩105,641 | +0.80% | 3.7천 |
|---|
| 2025.11.10 | ₩104,738 | ₩105,301 | ₩104,208 | ₩105,073 | +0.32% | 9.4천 |
|---|
| 2025.11.07 | ₩102,672 | ₩103,973 | ₩102,632 | ₩103,973 | +1.27% | 5천 |
|---|
| 2025.11.06 | ₩104,240 | ₩104,416 | ₩103,920 | ₩103,933 | -0.29% | 2.2천 |
|---|
| 2025.11.05 | ₩104,764 | ₩105,200 | ₩104,738 | ₩104,778 | +0.01% | 4.9천 |
|---|
| 2025.11.04 | ₩105,101 | ₩105,101 | ₩104,536 | ₩104,566 | -0.51% | 4.7천 |
|---|
| 2025.11.03 | ₩105,475 | ₩105,730 | ₩105,328 | ₩105,629 | +0.15% | 6천 |
|---|
| 2025.10.31 | ₩105,649 | ₩105,864 | ₩105,475 | ₩105,612 | -0.04% | 4.7천 |
|---|
| 2025.10.30 | ₩105,354 | ₩106,159 | ₩105,354 | ₩105,369 | +0.01% | 1.2만 |
|---|
| 2025.10.29 | ₩106,494 | ₩106,561 | ₩106,119 | ₩106,119 | -0.35% | 4.1천 |
|---|
| 2025.10.28 | ₩106,213 | ₩106,454 | ₩106,132 | ₩106,430 | +0.20% | 6.9천 |
|---|
| 2025.10.27 | ₩105,784 | ₩106,194 | ₩105,676 | ₩106,194 | +0.39% | 5.8천 |
|---|
| 2025.10.24 | ₩104,898 | ₩105,067 | ₩104,860 | ₩104,898 | 0.00% | 5천 |
|---|
| 2025.10.23 | ₩103,604 | ₩104,228 | ₩103,604 | ₩104,067 | +0.45% | 1만 |
|---|
| 2025.10.22 | ₩104,080 | ₩104,080 | ₩103,115 | ₩103,476 | -0.58% | 1.1만 |
|---|
| 2025.10.21 | ₩104,225 | ₩104,261 | ₩104,223 | ₩104,223 | -0.00% | 1.2천 |
|---|
| 2025.10.20 | ₩103,920 | ₩104,134 | ₩103,852 | ₩104,090 | +0.16% | 7.9천 |
|---|
| 2025.10.17 | ₩102,578 | ₩103,010 | ₩102,552 | ₩103,010 | +0.42% | 7천 |
|---|
| 2025.10.16 | ₩103,276 | ₩103,343 | ₩102,283 | ₩102,283 | -0.96% | 7.1천 |
|---|
| 2025.10.15 | ₩103,879 | ₩103,906 | ₩102,418 | ₩102,935 | -0.91% | 5.1천 |
|---|
| 2025.10.14 | ₩102,458 | ₩103,104 | ₩102,431 | ₩102,727 | +0.26% | 15.5만 |
|---|
| 2025.10.13 | ₩102,786 | ₩102,967 | ₩102,786 | ₩102,864 | +0.08% | 1.6천 |
|---|
| 2025.10.10 | ₩104,161 | ₩104,257 | ₩101,357 | ₩101,357 | -2.69% | 7.5천 |
|---|