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 | ₩116,686 | ₩117,331 | ₩116,647 | ₩117,021 | +0.29% | 6.1천 |
| 2026.10.08 | ₩116,553 | ₩116,633 | ₩116,255 | ₩116,255 | -0.26% | 500 |
| 2026.10.07 | ₩116,365 | ₩116,888 | ₩116,365 | ₩116,811 | +0.38% | 5.5천 |
| 2026.10.06 | ₩117,586 | ₩117,680 | ₩117,398 | ₩117,398 | -0.16% | 7.6천 |
| 2026.10.05 | ₩116,191 | ₩116,660 | ₩116,191 | ₩116,607 | +0.36% | 4.3천 |
| 2026.10.02 | ₩115,963 | ₩115,963 | ₩115,600 | ₩115,748 | -0.19% | 3.3천 |
| 2026.10.01 | ₩114,581 | ₩114,916 | ₩114,152 | ₩114,849 | +0.23% | 4천 |
| 2026.09.30 | ₩115,305 | ₩115,393 | ₩114,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,684 |
| -0.54% |
| 6.5천 |
| 2026.09.29 | ₩114,876 | ₩114,876 | ₩114,561 | ₩114,828 | -0.04% | 1.3천 |
|---|
| 2026.09.28 | ₩114,970 | ₩115,574 | ₩114,762 | ₩114,762 | -0.18% | 3.1천 |
|---|
| 2026.09.25 | ₩115,252 | ₩115,461 | ₩114,723 | ₩115,461 | +0.18% | 6.7천 |
|---|
| 2026.09.24 | ₩114,353 | ₩114,896 | ₩114,272 | ₩114,696 | +0.30% | 4.6천 |
|---|
| 2026.09.23 | ₩115,533 | ₩115,533 | ₩114,675 | ₩114,856 | -0.59% | 1.1만 |
|---|
| 2026.09.22 | ₩115,641 | ₩115,855 | ₩115,547 | ₩115,808 | +0.15% | 5천 |
|---|
| 2026.09.21 | ₩114,755 | ₩115,855 | ₩114,661 | ₩115,731 | +0.85% | 4.5천 |
|---|
| 2026.09.18 | ₩113,643 | ₩114,039 | ₩113,622 | ₩114,039 | +0.35% | 2.8천 |
|---|
| 2026.09.17 | ₩113,642 | ₩113,803 | ₩113,447 | ₩113,763 | +0.11% | 4.8천 |
|---|
| 2026.09.16 | ₩113,414 | ₩113,508 | ₩112,045 | ₩112,622 | -0.70% | 2.4만 |
|---|
| 2026.09.15 | ₩113,575 | ₩113,575 | ₩113,300 | ₩113,300 | -0.24% | 3.3천 |
|---|
| 2026.09.14 | ₩113,561 | ₩114,138 | ₩113,561 | ₩113,899 | +0.30% | 1.3만 |
|---|
| 2026.09.11 | ₩114,836 | ₩114,836 | ₩114,585 | ₩114,585 | -0.22% | 4.3천 |
|---|
| 2026.09.10 | ₩113,508 | ₩113,910 | ₩113,481 | ₩113,579 | +0.06% | 1.8만 |
|---|
| 2026.09.09 | ₩114,769 | ₩114,796 | ₩114,554 | ₩114,661 | -0.09% | 9.6천 |
|---|
| 2026.09.08 | ₩115,761 | ₩115,761 | ₩115,225 | ₩115,284 | -0.41% | 4천 |
|---|
| 2026.09.04 | ₩116,352 | ₩116,352 | ₩116,030 | ₩116,258 | -0.08% | 5.4천 |
|---|
| 2026.09.03 | ₩115,211 | ₩115,983 | ₩115,211 | ₩115,980 | +0.67% | 2.5천 |
|---|
| 2026.09.02 | ₩114,916 | ₩115,332 | ₩114,782 | ₩114,970 | +0.05% | 2만 |
|---|
| 2026.09.01 | ₩114,889 | ₩115,238 | ₩114,568 | ₩114,625 | -0.23% | 4.6천 |
|---|
| 2026.08.31 | ₩115,949 | ₩116,137 | ₩115,936 | ₩116,137 | +0.16% | 1.8천 |
|---|
| 2026.08.28 | ₩115,869 | ₩116,888 | ₩115,869 | ₩116,336 | +0.40% | 4천 |
|---|
| 2026.08.27 | ₩115,956 | ₩116,360 | ₩115,956 | ₩116,360 | +0.35% | 4.7천 |
|---|
| 2026.08.26 | ₩115,386 | ₩115,912 | ₩115,386 | ₩115,912 | +0.46% | 1.7만 |
|---|
| 2026.08.25 | ₩115,413 | ₩115,650 | ₩115,413 | ₩115,650 | +0.21% | 2.3천 |
|---|
| 2026.08.24 | ₩114,246 | ₩115,279 | ₩114,246 | ₩115,279 | +0.90% | 2.4천 |
|---|
| 2026.08.21 | ₩115,413 | ₩115,717 | ₩115,413 | ₩115,717 | +0.26% | 4천 |
|---|
| 2026.08.20 | ₩115,520 | ₩115,701 | ₩115,207 | ₩115,207 | -0.27% | 1.5만 |
|---|
| 2026.08.19 | ₩115,855 | ₩115,976 | ₩115,594 | ₩115,594 | -0.23% | 1.9만 |
|---|
| 2026.08.18 | ₩115,818 | ₩115,896 | ₩115,701 | ₩115,701 | -0.10% | 1.2만 |
|---|
| 2026.08.17 | ₩116,929 | ₩116,955 | ₩116,454 | ₩116,454 | -0.41% | 4천 |
|---|
| 2026.08.14 | ₩117,277 | ₩117,277 | ₩116,969 | ₩117,063 | -0.18% | 5.8천 |
|---|
| 2026.08.13 | ₩117,599 | ₩117,613 | ₩117,197 | ₩117,479 | -0.10% | 2.6천 |
|---|
| 2026.08.12 | ₩116,902 | ₩117,157 | ₩116,772 | ₩116,772 | -0.11% | 1.8만 |
|---|
| 2026.08.11 | ₩117,801 | ₩117,801 | ₩117,090 | ₩117,163 | -0.54% | 1.2만 |
|---|
| 2026.08.10 | ₩117,868 | ₩118,123 | ₩117,613 | ₩117,613 | -0.22% | 5.9천 |
|---|
| 2026.08.07 | ₩117,291 | ₩117,503 | ₩117,291 | ₩117,503 | +0.18% | 9.1천 |
|---|
| 2026.08.06 | ₩116,392 | ₩116,929 | ₩116,392 | ₩116,616 | +0.19% | 4.8천 |
|---|
| 2026.08.05 | ₩117,559 | ₩117,653 | ₩116,886 | ₩116,886 | -0.57% | 1.1만 |
|---|
| 2026.08.04 | ₩115,600 | ₩117,024 | ₩115,600 | ₩117,024 | +1.23% | 5천 |
|---|
| 2026.08.03 | ₩114,472 | ₩114,474 | ₩113,677 | ₩114,138 | -0.29% | 5.1천 |
|---|
| 2026.07.31 | ₩112,877 | ₩113,508 | ₩112,126 | ₩113,105 | +0.20% | 7.5천 |
|---|
| 2026.07.30 | ₩110,006 | ₩111,408 | ₩110,006 | ₩111,408 | +1.27% | 2.8천 |
|---|
| 2026.07.29 | ₩111,066 | ₩111,348 | ₩110,057 | ₩110,057 | -0.91% | 1.8만 |
|---|
| 2026.07.28 | ₩110,825 | ₩111,710 | ₩110,737 | ₩111,348 | +0.47% | 9.2천 |
|---|
| 2026.07.27 | ₩111,737 | ₩111,804 | ₩111,187 | ₩111,667 | -0.06% | 6.2천 |
|---|
| 2026.07.24 | ₩110,758 | ₩110,952 | ₩110,758 | ₩110,952 | +0.18% | 2.4천 |
|---|
| 2026.07.23 | ₩111,837 | ₩111,837 | ₩111,553 | ₩111,553 | -0.25% | 2.4천 |
|---|
| 2026.07.22 | ₩112,562 | ₩112,622 | ₩112,276 | ₩112,276 | -0.25% | 1.9만 |
|---|
| 2026.07.21 | ₩112,649 | ₩113,002 | ₩112,649 | ₩113,002 | +0.31% | 1.8천 |
|---|
| 2026.07.20 | ₩112,260 | ₩112,273 | ₩111,860 | ₩111,860 | -0.36% | 2.1천 |
|---|
| 2026.07.17 | ₩112,770 | ₩112,978 | ₩112,404 | ₩112,404 | -0.32% | 2.7천 |
|---|
| 2026.07.16 | ₩114,044 | ₩114,044 | ₩113,467 | ₩113,706 | -0.30% | 1.9천 |
|---|
| 2026.07.15 | ₩113,842 | ₩113,924 | ₩112,810 | ₩113,437 | -0.36% | 1.9만 |
|---|
| 2026.07.14 | ₩113,461 | ₩113,729 | ₩113,280 | ₩113,462 | +0.00% | 1.6천 |
|---|
| 2026.07.13 | ₩113,548 | ₩113,749 | ₩113,119 | ₩113,239 | -0.27% | 1.8만 |
|---|
| 2026.07.10 | ₩113,823 | ₩113,910 | ₩113,575 | ₩113,807 | -0.01% | 2.6천 |
|---|
| 2026.07.09 | ₩113,749 | ₩114,098 | ₩113,360 | ₩113,983 | +0.21% | 3.8천 |
|---|
| 2026.07.08 | ₩112,625 | ₩112,756 | ₩112,112 | ₩112,715 | +0.08% | 1.6만 |
|---|
| 2026.07.07 | ₩112,783 | ₩112,931 | ₩112,300 | ₩112,809 | +0.02% | 4.6천 |
|---|
| 2026.07.06 | ₩113,280 | ₩113,565 | ₩113,239 | ₩113,565 | +0.25% | 2.8천 |
|---|
| 2026.07.02 | ₩113,253 | ₩113,467 | ₩112,052 | ₩112,850 | -0.36% | 4.6천 |
|---|
| 2026.07.01 | ₩112,421 | ₩113,052 | ₩112,421 | ₩112,751 | +0.29% | 1만 |
|---|
| 2026.06.30 | ₩112,180 | ₩112,844 | ₩112,166 | ₩112,833 | +0.58% | 6천 |
|---|
| 2026.06.29 | ₩110,489 | ₩111,800 | ₩110,489 | ₩111,800 | +1.19% | 4.3천 |
|---|
| 2026.06.26 | ₩110,409 | ₩110,892 | ₩110,395 | ₩110,605 | +0.18% | 2.9천 |
|---|
| 2026.06.25 | ₩111,012 | ₩111,133 | ₩110,449 | ₩110,524 | -0.44% | 1.1만 |
|---|
| 2026.06.24 | ₩110,892 | ₩111,321 | ₩110,374 | ₩110,374 | -0.47% | 3.6천 |
|---|
| 2026.06.23 | ₩110,690 | ₩111,227 | ₩110,395 | ₩110,511 | -0.16% | 1.4만 |
|---|
| 2026.06.22 | ₩112,864 | ₩112,864 | ₩112,059 | ₩112,091 | -0.68% | 19.5만 |
|---|
| 2026.06.18 | ₩112,582 | ₩112,730 | ₩112,394 | ₩112,657 | +0.07% | 5.4천 |
|---|
| 2026.06.17 | ₩112,582 | ₩113,145 | ₩111,483 | ₩111,483 | -0.98% | 5.7천 |
|---|
| 2026.06.16 | ₩113,459 | ₩113,459 | ₩112,802 | ₩112,802 | -0.58% | 5.4천 |
|---|
| 2026.06.15 | ₩112,233 | ₩113,485 | ₩112,233 | ₩113,180 | +0.84% | 2.8천 |
|---|
| 2026.06.12 | ₩110,503 | ₩111,549 | ₩110,503 | ₩111,246 | +0.67% | 1.9천 |
|---|
| 2026.06.11 | ₩109,201 | ₩110,884 | ₩108,946 | ₩110,884 | +1.54% | 4.2만 |
|---|
| 2026.06.10 | ₩111,080 | ₩111,133 | ₩109,215 | ₩109,278 | -1.62% | 1.3만 |
|---|
| 2026.06.09 | ₩111,985 | ₩111,992 | ₩109,054 | ₩111,147 | -0.75% | 3.3천 |
|---|
| 2026.06.08 | ₩112,112 | ₩112,421 | ₩111,777 | ₩111,784 | -0.29% | 1.2만 |
|---|
| 2026.06.05 | ₩112,408 | ₩112,730 | ₩110,758 | ₩110,758 | -1.47% | 6.2만 |
|---|
| 2026.06.04 | ₩112,810 | ₩113,414 | ₩112,810 | ₩113,266 | +0.40% | 6.2천 |
|---|
| 2026.06.03 | ₩113,897 | ₩114,232 | ₩113,897 | ₩114,145 | +0.22% | 1.5만 |
|---|
| 2026.06.02 | ₩114,165 | ₩114,879 | ₩114,058 | ₩114,879 | +0.63% | 5.5천 |
|---|
| 2026.06.01 | ₩113,420 | ₩114,098 | ₩113,387 | ₩113,980 | +0.49% | 4.3천 |
|---|
| 2026.05.29 | ₩113,883 | ₩114,125 | ₩113,642 | ₩114,004 | +0.11% | 7천 |
|---|
| 2026.05.28 | ₩112,240 | ₩113,025 | ₩112,240 | ₩112,934 | +0.62% | 2.8만 |
|---|
| 2026.05.27 | ₩112,743 | ₩112,743 | ₩112,408 | ₩112,676 | -0.06% | 4.2천 |
|---|
| 2026.05.26 | ₩112,904 | ₩112,940 | ₩112,622 | ₩112,842 | -0.05% | 4.9천 |
|---|
| 2026.05.22 | ₩112,434 | ₩112,642 | ₩112,180 | ₩112,314 | -0.11% | 8.7천 |
|---|
| 2026.05.21 | ₩110,999 | ₩111,750 | ₩110,999 | ₩111,643 | +0.58% | 2.2만 |
|---|
| 2026.05.20 | ₩111,000 | ₩111,286 | ₩110,932 | ₩111,286 | +0.26% | 2.8천 |
|---|
| 2026.05.19 | ₩109,631 | ₩110,664 | ₩109,631 | ₩110,147 | +0.47% | 1.3만 |
|---|
| 2026.05.18 | ₩110,704 | ₩110,866 | ₩110,328 | ₩110,866 | +0.15% | 8.7천 |
|---|
| 2026.05.15 | ₩111,281 | ₩111,401 | ₩111,080 | ₩111,100 | -0.16% | 1만 |
|---|
| 2026.05.14 | ₩111,978 | ₩112,367 | ₩111,978 | ₩112,210 | +0.21% | 4.1천 |
|---|
| 2026.05.13 | ₩110,597 | ₩111,254 | ₩110,395 | ₩111,106 | +0.46% | 1.9만 |
|---|
| 2026.05.12 | ₩110,422 | ₩110,638 | ₩109,805 | ₩110,638 | +0.20% | 1.1만 |
|---|
| 2026.05.11 | ₩110,972 | ₩111,147 | ₩110,865 | ₩111,042 | +0.06% | 5.2천 |
|---|
| 2026.05.08 | ₩110,275 | ₩110,986 | ₩110,275 | ₩110,878 | +0.55% | 3.9천 |
|---|
| 2026.05.07 | ₩111,080 | ₩111,080 | ₩110,382 | ₩110,428 | -0.59% | 2.3만 |
|---|
| 2026.05.06 | ₩110,509 | ₩111,113 | ₩110,509 | ₩111,113 | +0.55% | 900 |
|---|
| 2026.05.05 | ₩109,616 | ₩109,859 | ₩109,456 | ₩109,702 | +0.08% | 4.4천 |
|---|
| 2026.05.04 | ₩109,463 | ₩109,550 | ₩108,881 | ₩108,900 | -0.51% | 2천 |
|---|
| 2026.05.01 | ₩110,161 | ₩110,234 | ₩109,592 | ₩109,616 | -0.49% | 8.7천 |
|---|
| 2026.04.30 | ₩108,343 | ₩109,657 | ₩108,343 | ₩109,657 | +1.21% | 1.6만 |
|---|
| 2026.04.29 | ₩108,611 | ₩108,624 | ₩108,195 | ₩108,450 | -0.15% | 9.5만 |
|---|
| 2026.04.28 | ₩108,692 | ₩108,692 | ₩108,370 | ₩108,661 | -0.03% | 3.9천 |
|---|
| 2026.04.27 | ₩108,920 | ₩109,097 | ₩108,873 | ₩109,097 | +0.16% | 1.1천 |
|---|
| 2026.04.24 | ₩108,235 | ₩108,960 | ₩108,235 | ₩108,960 | +0.67% | 2.9천 |
|---|
| 2026.04.23 | ₩108,048 | ₩108,759 | ₩107,363 | ₩108,195 | +0.14% | 2.3만 |
|---|
| 2026.04.22 | ₩108,718 | ₩108,718 | ₩108,202 | ₩108,704 | -0.01% | 1만 |
|---|
| 2026.04.21 | ₩108,759 | ₩108,819 | ₩107,685 | ₩107,685 | -0.99% | 3.8천 |
|---|
| 2026.04.20 | ₩108,437 | ₩108,437 | ₩108,155 | ₩108,321 | -0.11% | 8.2만 |
|---|
| 2026.04.17 | ₩107,444 | ₩108,839 | ₩107,444 | ₩108,567 | +1.05% | 9.6천 |
|---|
| 2026.04.16 | ₩106,894 | ₩107,400 | ₩106,639 | ₩107,143 | +0.23% | 3만 |
|---|
| 2026.04.15 | ₩105,780 | ₩107,059 | ₩105,780 | ₩107,059 | +1.21% | 8.5천 |
|---|
| 2026.04.14 | ₩104,600 | ₩106,004 | ₩104,600 | ₩106,004 | +1.34% | 6.2천 |
|---|
| 2026.04.13 | ₩103,527 | ₩104,794 | ₩103,527 | ₩104,794 | +1.22% | 7천 |
|---|
| 2026.04.10 | ₩103,553 | ₩104,090 | ₩103,553 | ₩103,688 | +0.13% | 5.5천 |
|---|
| 2026.04.09 | ₩102,977 | ₩103,929 | ₩102,977 | ₩103,862 | +0.86% | 5.6천 |
|---|
| 2026.04.08 | ₩103,446 | ₩103,621 | ₩103,003 | ₩103,185 | -0.25% | 1.1만 |
|---|
| 2026.04.07 | ₩99,569 | ₩100,481 | ₩99,502 | ₩100,481 | +0.92% | 8.7천 |
|---|
| 2026.04.06 | ₩100,052 | ₩100,387 | ₩99,985 | ₩100,387 | +0.34% | 7.9천 |
|---|
| 2026.04.02 | ₩99,609 | ₩99,820 | ₩99,408 | ₩99,820 | +0.21% | 5.5만 |
|---|
| 2026.04.01 | ₩99,046 | ₩100,294 | ₩99,046 | ₩99,825 | +0.79% | 7.2천 |
|---|
| 2026.03.31 | ₩97,517 | ₩98,979 | ₩97,081 | ₩98,898 | +1.42% | 1.1만 |
|---|
| 2026.03.30 | ₩96,779 | ₩96,980 | ₩95,802 | ₩96,132 | -0.67% | 7.8천 |
|---|
| 2026.03.27 | ₩97,678 | ₩97,678 | ₩96,561 | ₩96,561 | -1.14% | 2.3만 |
|---|
| 2026.03.26 | ₩99,770 | ₩99,784 | ₩98,362 | ₩98,362 | -1.41% | 2.3만 |
|---|
| 2026.03.25 | ₩100,200 | ₩100,200 | ₩99,958 | ₩100,053 | -0.15% | 6.1천 |
|---|
| 2026.03.24 | ₩99,381 | ₩100,159 | ₩99,368 | ₩99,770 | +0.39% | 1.1만 |
|---|
| 2026.03.23 | ₩100,776 | ₩100,776 | ₩100,065 | ₩100,065 | -0.71% | 8천 |
|---|
| 2026.03.20 | ₩99,757 | ₩99,757 | ₩98,925 | ₩98,969 | -0.79% | 1.1만 |
|---|
| 2026.03.19 | ₩100,481 | ₩100,481 | ₩99,925 | ₩100,401 | -0.08% | 2.3만 |
|---|
| 2026.03.18 | ₩101,474 | ₩101,581 | ₩100,642 | ₩100,642 | -0.82% | 3.8만 |
|---|
| 2026.03.17 | ₩102,413 | ₩102,413 | ₩101,997 | ₩102,078 | -0.33% | 4.6천 |
|---|
| 2026.03.16 | ₩101,903 | ₩101,957 | ₩101,581 | ₩101,756 | -0.14% | 6.9천 |
|---|
| 2026.03.13 | ₩101,870 | ₩101,870 | ₩100,535 | ₩100,668 | -1.18% | 6.2천 |
|---|
| 2026.03.12 | ₩101,675 | ₩102,118 | ₩101,380 | ₩101,380 | -0.29% | 1.7만 |
|---|
| 2026.03.11 | ₩103,245 | ₩103,366 | ₩102,829 | ₩103,071 | -0.17% | 1.4만 |
|---|
| 2026.03.10 | ₩103,097 | ₩104,050 | ₩103,097 | ₩103,258 | +0.16% | 3.1천 |
|---|
| 2026.03.09 | ₩101,595 | ₩103,547 | ₩101,501 | ₩103,547 | +1.92% | 1.4만 |
|---|
| 2026.03.06 | ₩102,883 | ₩103,044 | ₩102,730 | ₩102,730 | -0.15% | 2.4천 |
|---|
| 2026.03.05 | ₩104,291 | ₩104,399 | ₩103,515 | ₩104,305 | +0.01% | 1.5만 |
|---|
| 2026.03.04 | ₩104,157 | ₩105,365 | ₩104,144 | ₩104,840 | +0.66% | 1.6만 |
|---|
| 2026.03.03 | ₩102,977 | ₩104,278 | ₩102,883 | ₩104,090 | +1.08% | 2.1만 |
|---|
| 2026.03.02 | ₩104,372 | ₩105,190 | ₩104,372 | ₩104,895 | +0.50% | 8.4천 |
|---|
| 2026.02.27 | ₩104,788 | ₩105,458 | ₩104,788 | ₩105,458 | +0.64% | 2.1만 |
|---|
| 2026.02.26 | ₩106,330 | ₩106,330 | ₩105,324 | ₩105,846 | -0.46% | 2.7만 |
|---|
| 2026.02.25 | ₩106,156 | ₩106,406 | ₩106,143 | ₩106,406 | +0.24% | 4.9천 |
|---|
| 2026.02.24 | ₩104,882 | ₩105,539 | ₩104,882 | ₩105,378 | +0.47% | 2.1만 |
|---|
| 2026.02.23 | ₩104,700 | ₩104,761 | ₩104,412 | ₩104,419 | -0.27% | 6.5천 |
|---|
| 2026.02.20 | ₩105,217 | ₩105,982 | ₩105,217 | ₩105,955 | +0.70% | 2.2천 |
|---|
| 2026.02.19 | ₩105,096 | ₩105,163 | ₩104,815 | ₩105,163 | +0.06% | 1.7만 |
|---|
| 2026.02.18 | ₩105,740 | ₩105,794 | ₩105,204 | ₩105,485 | -0.24% | 2.1만 |
|---|
| 2026.02.17 | ₩104,043 | ₩105,069 | ₩104,043 | ₩104,895 | +0.82% | 6.8천 |
|---|
| 2026.02.13 | ₩105,204 | ₩106,022 | ₩105,090 | ₩105,365 | +0.15% | 1.8만 |
|---|
| 2026.02.12 | ₩106,424 | ₩106,424 | ₩104,660 | ₩104,660 | -1.66% | 2.6천 |
|---|
| 2026.02.11 | ₩107,013 | ₩107,013 | ₩105,956 | ₩106,465 | -0.51% | 9.4천 |
|---|
| 2026.02.10 | ₩107,055 | ₩107,055 | ₩106,585 | ₩106,585 | -0.44% | 1만 |
|---|
| 2026.02.09 | ₩105,579 | ₩106,585 | ₩105,579 | ₩106,536 | +0.91% | 8.9천 |
|---|
| 2026.02.06 | ₩104,372 | ₩105,982 | ₩104,372 | ₩105,982 | +1.54% | 1.7만 |
|---|
| 2026.02.05 | ₩105,016 | ₩105,177 | ₩104,372 | ₩104,372 | -0.61% | 27.2만 |
|---|
| 2026.02.04 | ₩104,788 | ₩105,378 | ₩104,197 | ₩104,868 | +0.08% | 2.6만 |
|---|
| 2026.02.03 | ₩106,813 | ₩106,813 | ₩104,888 | ₩105,418 | -1.31% | 7.8천 |
|---|
| 2026.02.02 | ₩106,518 | ₩107,088 | ₩106,518 | ₩106,907 | +0.37% | 1.8만 |
|---|
| 2026.01.30 | ₩106,263 | ₩106,626 | ₩105,807 | ₩106,277 | +0.01% | 1.1만 |
|---|
| 2026.01.29 | ₩106,679 | ₩106,825 | ₩105,552 | ₩106,813 | +0.13% | 1.9만 |
|---|
| 2026.01.28 | ₩107,176 | ₩107,256 | ₩106,964 | ₩107,055 | -0.11% | 5.4천 |
|---|
| 2026.01.27 | ₩106,773 | ₩107,216 | ₩106,733 | ₩107,122 | +0.33% | 1.2만 |
|---|
| 2026.01.26 | ₩106,465 | ₩106,760 | ₩106,465 | ₩106,652 | +0.18% | 6.4천 |
|---|
| 2026.01.23 | ₩105,727 | ₩106,250 | ₩105,727 | ₩105,928 | +0.19% | 1.1만 |
|---|
| 2026.01.22 | ₩105,821 | ₩106,196 | ₩105,821 | ₩105,873 | +0.05% | 5.7천 |
|---|
| 2026.01.21 | ₩104,613 | ₩105,297 | ₩104,493 | ₩105,197 | +0.56% | 9.5천 |
|---|
| 2026.01.20 | ₩104,815 | ₩105,297 | ₩104,063 | ₩104,157 | -0.63% | 5.6천 |
|---|
| 2026.01.16 | ₩106,411 | ₩106,679 | ₩106,411 | ₩106,465 | +0.05% | 3.8천 |
|---|
| 2026.01.15 | ₩106,666 | ₩106,693 | ₩106,263 | ₩106,263 | -0.38% | 5.6천 |
|---|
| 2026.01.14 | ₩105,499 | ₩105,898 | ₩105,485 | ₩105,898 | +0.38% | 15.6만 |
|---|
| 2026.01.13 | ₩106,572 | ₩106,666 | ₩106,169 | ₩106,398 | -0.16% | 6.5천 |
|---|
| 2026.01.12 | ₩106,854 | ₩107,213 | ₩106,693 | ₩107,213 | +0.34% | 1.2만 |
|---|
| 2026.01.09 | ₩107,041 | ₩107,337 | ₩107,041 | ₩107,283 | +0.23% | 4.6천 |
|---|
| 2026.01.08 | ₩106,169 | ₩106,411 | ₩106,169 | ₩106,266 | +0.09% | 5.5천 |
|---|
| 2026.01.07 | ₩106,424 | ₩106,599 | ₩105,982 | ₩105,982 | -0.42% | 1.2만 |
|---|
| 2026.01.06 | ₩105,848 | ₩107,156 | ₩105,848 | ₩107,156 | +1.24% | 7.6천 |
|---|
| 2026.01.05 | ₩105,740 | ₩106,545 | ₩105,740 | ₩106,266 | +0.50% | 8.3천 |
|---|
| 2026.01.02 | ₩105,633 | ₩105,633 | ₩104,828 | ₩105,316 | -0.30% | 5.2천 |
|---|
| 2025.12.31 | ₩105,672 | ₩105,672 | ₩105,110 | ₩105,110 | -0.53% | 6.8천 |
|---|
| 2025.12.30 | ₩106,049 | ₩106,118 | ₩105,920 | ₩105,920 | -0.12% | 2.1천 |
|---|
| 2025.12.29 | ₩106,223 | ₩106,223 | ₩106,049 | ₩106,096 | -0.12% | 1.8천 |
|---|
| 2025.12.26 | ₩106,317 | ₩106,565 | ₩106,317 | ₩106,560 | +0.23% | 1.9만 |
|---|
| 2025.12.24 | ₩105,687 | ₩106,504 | ₩105,687 | ₩106,504 | +0.77% | 3.9천 |
|---|
| 2025.12.23 | ₩105,405 | ₩105,834 | ₩105,405 | ₩105,834 | +0.41% | 4.6천 |
|---|
| 2025.12.22 | ₩105,412 | ₩105,621 | ₩105,412 | ₩105,603 | +0.18% | 4천 |
|---|
| 2025.12.19 | ₩104,157 | ₩105,069 | ₩104,157 | ₩104,808 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩104,293 | ₩104,293 | ₩104,177 | ₩104,197 | -0.09% | 6.2천 |
|---|
| 2025.12.17 | ₩104,908 | ₩104,935 | ₩103,560 | ₩103,560 | -1.29% | 2만 |
|---|
| 2025.12.16 | ₩104,330 | ₩104,599 | ₩104,144 | ₩104,599 | +0.26% | 5.3천 |
|---|
| 2025.12.15 | ₩105,002 | ₩105,043 | ₩104,844 | ₩104,844 | -0.15% | 4.4천 |
|---|
| 2025.12.12 | ₩105,968 | ₩105,968 | ₩104,976 | ₩105,218 | -0.71% | 1.3만 |
|---|
| 2025.12.11 | ₩105,876 | ₩106,687 | ₩105,876 | ₩106,679 | +0.76% | 1.3만 |
|---|
| 2025.12.10 | ₩105,767 | ₩106,693 | ₩105,619 | ₩106,541 | +0.73% | 6.2천 |
|---|
| 2025.12.09 | ₩105,982 | ₩105,982 | ₩105,550 | ₩105,550 | -0.41% | 6.1천 |
|---|
| 2025.12.08 | ₩106,129 | ₩106,156 | ₩105,579 | ₩105,602 | -0.50% | 6.7천 |
|---|
| 2025.12.05 | ₩106,693 | ₩106,693 | ₩106,250 | ₩106,296 | -0.37% | 5.9천 |
|---|
| 2025.12.04 | ₩105,767 | ₩105,807 | ₩105,516 | ₩105,701 | -0.06% | 5.6천 |
|---|
| 2025.12.03 | ₩105,579 | ₩106,167 | ₩105,579 | ₩106,167 | +0.56% | 3.6천 |
|---|
| 2025.12.02 | ₩105,606 | ₩105,821 | ₩105,472 | ₩105,646 | +0.04% | 1.1천 |
|---|
| 2025.12.01 | ₩105,163 | ₩105,633 | ₩105,123 | ₩105,123 | -0.04% | 7천 |
|---|
| 2025.11.28 | ₩105,754 | ₩106,210 | ₩105,754 | ₩106,210 | +0.43% | 4.2천 |
|---|
| 2025.11.26 | ₩105,123 | ₩105,606 | ₩104,868 | ₩105,417 | +0.28% | 6.8천 |
|---|
| 2025.11.25 | ₩103,815 | ₩105,163 | ₩103,768 | ₩105,149 | +1.28% | 9.2천 |
|---|
| 2025.11.24 | ₩103,191 | ₩103,822 | ₩103,191 | ₩103,663 | +0.46% | 5.6천 |
|---|
| 2025.11.21 | ₩101,305 | ₩102,333 | ₩101,305 | ₩102,184 | +0.87% | 1.2천 |
|---|
| 2025.11.20 | ₩103,902 | ₩104,063 | ₩100,767 | ₩100,767 | -3.02% | 4.6천 |
|---|
| 2025.11.19 | ₩102,554 | ₩102,567 | ₩101,870 | ₩102,388 | -0.16% | 7.5천 |
|---|
| 2025.11.18 | ₩102,272 | ₩102,507 | ₩101,997 | ₩102,190 | -0.08% | 1.4천 |
|---|
| 2025.11.17 | ₩104,010 | ₩104,010 | ₩102,805 | ₩102,805 | -1.16% | 9천 |
|---|
| 2025.11.14 | ₩102,910 | ₩104,399 | ₩102,910 | ₩103,689 | +0.76% | 4.6천 |
|---|
| 2025.11.13 | ₩105,475 | ₩105,475 | ₩104,145 | ₩104,145 | -1.26% | 1.1만 |
|---|
| 2025.11.12 | ₩106,599 | ₩106,599 | ₩106,022 | ₩106,035 | -0.53% | 3.8천 |
|---|
| 2025.11.11 | ₩104,841 | ₩105,794 | ₩104,841 | ₩105,678 | +0.80% | 3.7천 |
|---|
| 2025.11.10 | ₩104,774 | ₩105,338 | ₩104,244 | ₩105,110 | +0.32% | 9.4천 |
|---|
| 2025.11.07 | ₩102,708 | ₩104,010 | ₩102,668 | ₩104,010 | +1.27% | 5천 |
|---|
| 2025.11.06 | ₩104,277 | ₩104,452 | ₩103,956 | ₩103,969 | -0.29% | 2.2천 |
|---|
| 2025.11.05 | ₩104,801 | ₩105,237 | ₩104,774 | ₩104,815 | +0.01% | 4.9천 |
|---|
| 2025.11.04 | ₩105,138 | ₩105,138 | ₩104,573 | ₩104,603 | -0.51% | 4.7천 |
|---|
| 2025.11.03 | ₩105,512 | ₩105,767 | ₩105,365 | ₩105,666 | +0.15% | 6천 |
|---|
| 2025.10.31 | ₩105,687 | ₩105,901 | ₩105,512 | ₩105,649 | -0.04% | 4.7천 |
|---|
| 2025.10.30 | ₩105,391 | ₩106,196 | ₩105,391 | ₩105,406 | +0.01% | 1.2만 |
|---|
| 2025.10.29 | ₩106,532 | ₩106,599 | ₩106,156 | ₩106,156 | -0.35% | 4.1천 |
|---|
| 2025.10.28 | ₩106,250 | ₩106,491 | ₩106,169 | ₩106,467 | +0.20% | 6.9천 |
|---|
| 2025.10.27 | ₩105,821 | ₩106,231 | ₩105,713 | ₩106,231 | +0.39% | 5.8천 |
|---|
| 2025.10.24 | ₩104,935 | ₩105,104 | ₩104,896 | ₩104,935 | 0.00% | 5천 |
|---|
| 2025.10.23 | ₩103,641 | ₩104,264 | ₩103,641 | ₩104,104 | +0.45% | 1만 |
|---|
| 2025.10.22 | ₩104,117 | ₩104,117 | ₩103,151 | ₩103,512 | -0.58% | 1.1만 |
|---|
| 2025.10.21 | ₩104,262 | ₩104,298 | ₩104,259 | ₩104,259 | -0.00% | 1.2천 |
|---|
| 2025.10.20 | ₩103,956 | ₩104,171 | ₩103,889 | ₩104,126 | +0.16% | 7.9천 |
|---|
| 2025.10.17 | ₩102,614 | ₩103,046 | ₩102,588 | ₩103,046 | +0.42% | 7천 |
|---|
| 2025.10.16 | ₩103,312 | ₩103,379 | ₩102,319 | ₩102,319 | -0.96% | 7.1천 |
|---|
| 2025.10.15 | ₩103,916 | ₩103,943 | ₩102,453 | ₩102,971 | -0.91% | 5.1천 |
|---|
| 2025.10.14 | ₩102,494 | ₩103,140 | ₩102,467 | ₩102,763 | +0.26% | 15.5만 |
|---|
| 2025.10.13 | ₩102,822 | ₩103,003 | ₩102,822 | ₩102,900 | +0.08% | 1.6천 |
|---|
| 2025.10.10 | ₩104,197 | ₩104,294 | ₩101,392 | ₩101,392 | -2.69% | 7.5천 |
|---|