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 | ₩116,691 | ₩117,336 | ₩116,652 | ₩117,026 | +0.29% | 6.1천 |
| 2026.10.08 | ₩116,558 | ₩116,639 | ₩116,260 | ₩116,260 | -0.26% | 500 |
| 2026.10.07 | ₩116,370 | ₩116,894 | ₩116,370 | ₩116,816 | +0.38% | 5.5천 |
| 2026.10.06 | ₩117,591 | ₩117,685 | ₩117,403 | ₩117,403 | -0.16% | 7.6천 |
| 2026.10.05 | ₩116,196 | ₩116,666 | ₩116,196 | ₩116,612 | +0.36% | 4.3천 |
| 2026.10.02 | ₩115,968 | ₩115,968 | ₩115,606 | ₩115,753 | -0.19% | 3.3천 |
| 2026.10.01 | ₩114,586 | ₩114,921 | ₩114,157 | ₩114,854 | +0.23% | 4천 |
| 2026.09.30 | ₩115,311 | ₩115,398 | ₩114,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,689 |
| -0.54% |
| 6.5천 |
| 2026.09.29 | ₩114,881 | ₩114,881 | ₩114,566 | ₩114,833 | -0.04% | 1.3천 |
|---|
| 2026.09.28 | ₩114,975 | ₩115,579 | ₩114,767 | ₩114,767 | -0.18% | 3.1천 |
|---|
| 2026.09.25 | ₩115,257 | ₩115,466 | ₩114,728 | ₩115,466 | +0.18% | 6.7천 |
|---|
| 2026.09.24 | ₩114,358 | ₩114,901 | ₩114,277 | ₩114,701 | +0.30% | 4.6천 |
|---|
| 2026.09.23 | ₩115,539 | ₩115,539 | ₩114,680 | ₩114,861 | -0.59% | 1.1만 |
|---|
| 2026.09.22 | ₩115,646 | ₩115,861 | ₩115,552 | ₩115,814 | +0.15% | 5천 |
|---|
| 2026.09.21 | ₩114,760 | ₩115,861 | ₩114,667 | ₩115,736 | +0.85% | 4.5천 |
|---|
| 2026.09.18 | ₩113,648 | ₩114,044 | ₩113,627 | ₩114,044 | +0.35% | 2.8천 |
|---|
| 2026.09.17 | ₩113,647 | ₩113,808 | ₩113,452 | ₩113,768 | +0.11% | 4.8천 |
|---|
| 2026.09.16 | ₩113,419 | ₩113,513 | ₩112,050 | ₩112,627 | -0.70% | 2.4만 |
|---|
| 2026.09.15 | ₩113,580 | ₩113,580 | ₩113,305 | ₩113,305 | -0.24% | 3.3천 |
|---|
| 2026.09.14 | ₩113,566 | ₩114,143 | ₩113,566 | ₩113,905 | +0.30% | 1.3만 |
|---|
| 2026.09.11 | ₩114,841 | ₩114,841 | ₩114,590 | ₩114,590 | -0.22% | 4.3천 |
|---|
| 2026.09.10 | ₩113,513 | ₩113,915 | ₩113,486 | ₩113,584 | +0.06% | 1.8만 |
|---|
| 2026.09.09 | ₩114,774 | ₩114,801 | ₩114,559 | ₩114,667 | -0.09% | 9.6천 |
|---|
| 2026.09.08 | ₩115,767 | ₩115,767 | ₩115,230 | ₩115,289 | -0.41% | 4천 |
|---|
| 2026.09.04 | ₩116,357 | ₩116,357 | ₩116,035 | ₩116,263 | -0.08% | 5.4천 |
|---|
| 2026.09.03 | ₩115,217 | ₩115,988 | ₩115,217 | ₩115,985 | +0.67% | 2.5천 |
|---|
| 2026.09.02 | ₩114,921 | ₩115,337 | ₩114,787 | ₩114,975 | +0.05% | 2만 |
|---|
| 2026.09.01 | ₩114,895 | ₩115,243 | ₩114,573 | ₩114,630 | -0.23% | 4.6천 |
|---|
| 2026.08.31 | ₩115,954 | ₩116,142 | ₩115,941 | ₩116,142 | +0.16% | 1.8천 |
|---|
| 2026.08.28 | ₩115,874 | ₩116,894 | ₩115,874 | ₩116,341 | +0.40% | 4천 |
|---|
| 2026.08.27 | ₩115,961 | ₩116,365 | ₩115,961 | ₩116,365 | +0.35% | 4.7천 |
|---|
| 2026.08.26 | ₩115,391 | ₩115,917 | ₩115,391 | ₩115,917 | +0.46% | 1.7만 |
|---|
| 2026.08.25 | ₩115,418 | ₩115,655 | ₩115,418 | ₩115,655 | +0.21% | 2.3천 |
|---|
| 2026.08.24 | ₩114,251 | ₩115,284 | ₩114,251 | ₩115,284 | +0.90% | 2.4천 |
|---|
| 2026.08.21 | ₩115,418 | ₩115,722 | ₩115,418 | ₩115,722 | +0.26% | 4천 |
|---|
| 2026.08.20 | ₩115,525 | ₩115,706 | ₩115,213 | ₩115,213 | -0.27% | 1.5만 |
|---|
| 2026.08.19 | ₩115,861 | ₩115,981 | ₩115,599 | ₩115,599 | -0.23% | 1.9만 |
|---|
| 2026.08.18 | ₩115,823 | ₩115,901 | ₩115,706 | ₩115,706 | -0.10% | 1.2만 |
|---|
| 2026.08.17 | ₩116,934 | ₩116,961 | ₩116,459 | ₩116,459 | -0.41% | 4천 |
|---|
| 2026.08.14 | ₩117,283 | ₩117,283 | ₩116,974 | ₩117,068 | -0.18% | 5.8천 |
|---|
| 2026.08.13 | ₩117,605 | ₩117,618 | ₩117,202 | ₩117,484 | -0.10% | 2.6천 |
|---|
| 2026.08.12 | ₩116,907 | ₩117,162 | ₩116,777 | ₩116,777 | -0.11% | 1.8만 |
|---|
| 2026.08.11 | ₩117,806 | ₩117,806 | ₩117,095 | ₩117,169 | -0.54% | 1.2만 |
|---|
| 2026.08.10 | ₩117,873 | ₩118,128 | ₩117,618 | ₩117,618 | -0.22% | 5.9천 |
|---|
| 2026.08.07 | ₩117,296 | ₩117,508 | ₩117,296 | ₩117,508 | +0.18% | 9.1천 |
|---|
| 2026.08.06 | ₩116,397 | ₩116,934 | ₩116,397 | ₩116,621 | +0.19% | 4.8천 |
|---|
| 2026.08.05 | ₩117,564 | ₩117,658 | ₩116,891 | ₩116,891 | -0.57% | 1.1만 |
|---|
| 2026.08.04 | ₩115,606 | ₩117,029 | ₩115,606 | ₩117,029 | +1.23% | 5천 |
|---|
| 2026.08.03 | ₩114,477 | ₩114,479 | ₩113,682 | ₩114,143 | -0.29% | 5.1천 |
|---|
| 2026.07.31 | ₩112,882 | ₩113,513 | ₩112,131 | ₩113,110 | +0.20% | 7.5천 |
|---|
| 2026.07.30 | ₩110,011 | ₩111,413 | ₩110,011 | ₩111,413 | +1.27% | 2.8천 |
|---|
| 2026.07.29 | ₩111,071 | ₩111,353 | ₩110,062 | ₩110,062 | -0.91% | 1.8만 |
|---|
| 2026.07.28 | ₩110,830 | ₩111,715 | ₩110,742 | ₩111,353 | +0.47% | 9.2천 |
|---|
| 2026.07.27 | ₩111,742 | ₩111,809 | ₩111,192 | ₩111,672 | -0.06% | 6.2천 |
|---|
| 2026.07.24 | ₩110,762 | ₩110,957 | ₩110,762 | ₩110,957 | +0.18% | 2.4천 |
|---|
| 2026.07.23 | ₩111,842 | ₩111,842 | ₩111,558 | ₩111,558 | -0.25% | 2.4천 |
|---|
| 2026.07.22 | ₩112,567 | ₩112,627 | ₩112,281 | ₩112,281 | -0.25% | 1.9만 |
|---|
| 2026.07.21 | ₩112,654 | ₩113,007 | ₩112,654 | ₩113,007 | +0.31% | 1.8천 |
|---|
| 2026.07.20 | ₩112,265 | ₩112,279 | ₩111,865 | ₩111,865 | -0.36% | 2.1천 |
|---|
| 2026.07.17 | ₩112,775 | ₩112,983 | ₩112,409 | ₩112,409 | -0.32% | 2.7천 |
|---|
| 2026.07.16 | ₩114,049 | ₩114,049 | ₩113,473 | ₩113,711 | -0.30% | 1.9천 |
|---|
| 2026.07.15 | ₩113,847 | ₩113,929 | ₩112,815 | ₩113,442 | -0.36% | 1.9만 |
|---|
| 2026.07.14 | ₩113,466 | ₩113,734 | ₩113,285 | ₩113,467 | +0.00% | 1.6천 |
|---|
| 2026.07.13 | ₩113,553 | ₩113,754 | ₩113,124 | ₩113,244 | -0.27% | 1.8만 |
|---|
| 2026.07.10 | ₩113,828 | ₩113,915 | ₩113,580 | ₩113,812 | -0.01% | 2.6천 |
|---|
| 2026.07.09 | ₩113,754 | ₩114,103 | ₩113,365 | ₩113,988 | +0.21% | 3.8천 |
|---|
| 2026.07.08 | ₩112,630 | ₩112,761 | ₩112,118 | ₩112,720 | +0.08% | 1.6만 |
|---|
| 2026.07.07 | ₩112,788 | ₩112,936 | ₩112,305 | ₩112,814 | +0.02% | 4.6천 |
|---|
| 2026.07.06 | ₩113,285 | ₩113,570 | ₩113,244 | ₩113,570 | +0.25% | 2.8천 |
|---|
| 2026.07.02 | ₩113,258 | ₩113,473 | ₩112,057 | ₩112,855 | -0.36% | 4.6천 |
|---|
| 2026.07.01 | ₩112,426 | ₩113,057 | ₩112,426 | ₩112,756 | +0.29% | 1만 |
|---|
| 2026.06.30 | ₩112,185 | ₩112,849 | ₩112,171 | ₩112,838 | +0.58% | 6천 |
|---|
| 2026.06.29 | ₩110,494 | ₩111,805 | ₩110,494 | ₩111,805 | +1.19% | 4.3천 |
|---|
| 2026.06.26 | ₩110,414 | ₩110,897 | ₩110,400 | ₩110,610 | +0.18% | 2.9천 |
|---|
| 2026.06.25 | ₩111,017 | ₩111,138 | ₩110,454 | ₩110,529 | -0.44% | 1.1만 |
|---|
| 2026.06.24 | ₩110,897 | ₩111,326 | ₩110,379 | ₩110,379 | -0.47% | 3.6천 |
|---|
| 2026.06.23 | ₩110,695 | ₩111,232 | ₩110,400 | ₩110,516 | -0.16% | 1.4만 |
|---|
| 2026.06.22 | ₩112,869 | ₩112,869 | ₩112,064 | ₩112,096 | -0.68% | 19.5만 |
|---|
| 2026.06.18 | ₩112,587 | ₩112,735 | ₩112,399 | ₩112,662 | +0.07% | 5.4천 |
|---|
| 2026.06.17 | ₩112,587 | ₩113,151 | ₩111,488 | ₩111,488 | -0.98% | 5.7천 |
|---|
| 2026.06.16 | ₩113,464 | ₩113,464 | ₩112,807 | ₩112,807 | -0.58% | 5.4천 |
|---|
| 2026.06.15 | ₩112,238 | ₩113,490 | ₩112,238 | ₩113,185 | +0.84% | 2.8천 |
|---|
| 2026.06.12 | ₩110,508 | ₩111,554 | ₩110,508 | ₩111,251 | +0.67% | 1.9천 |
|---|
| 2026.06.11 | ₩109,206 | ₩110,889 | ₩108,951 | ₩110,889 | +1.54% | 4.2만 |
|---|
| 2026.06.10 | ₩111,084 | ₩111,138 | ₩109,220 | ₩109,283 | -1.62% | 1.3만 |
|---|
| 2026.06.09 | ₩111,990 | ₩111,997 | ₩109,059 | ₩111,152 | -0.75% | 3.3천 |
|---|
| 2026.06.08 | ₩112,118 | ₩112,426 | ₩111,782 | ₩111,789 | -0.29% | 1.2만 |
|---|
| 2026.06.05 | ₩112,413 | ₩112,735 | ₩110,762 | ₩110,762 | -1.47% | 6.2만 |
|---|
| 2026.06.04 | ₩112,815 | ₩113,419 | ₩112,815 | ₩113,271 | +0.40% | 6.2천 |
|---|
| 2026.06.03 | ₩113,902 | ₩114,237 | ₩113,902 | ₩114,150 | +0.22% | 1.5만 |
|---|
| 2026.06.02 | ₩114,170 | ₩114,884 | ₩114,063 | ₩114,884 | +0.63% | 5.5천 |
|---|
| 2026.06.01 | ₩113,426 | ₩114,103 | ₩113,392 | ₩113,985 | +0.49% | 4.3천 |
|---|
| 2026.05.29 | ₩113,888 | ₩114,130 | ₩113,647 | ₩114,009 | +0.11% | 7천 |
|---|
| 2026.05.28 | ₩112,245 | ₩113,030 | ₩112,245 | ₩112,939 | +0.62% | 2.8만 |
|---|
| 2026.05.27 | ₩112,748 | ₩112,748 | ₩112,413 | ₩112,681 | -0.06% | 4.2천 |
|---|
| 2026.05.26 | ₩112,909 | ₩112,945 | ₩112,627 | ₩112,847 | -0.05% | 4.9천 |
|---|
| 2026.05.22 | ₩112,439 | ₩112,647 | ₩112,185 | ₩112,319 | -0.11% | 8.7천 |
|---|
| 2026.05.21 | ₩111,004 | ₩111,755 | ₩111,004 | ₩111,648 | +0.58% | 2.2만 |
|---|
| 2026.05.20 | ₩111,005 | ₩111,291 | ₩110,937 | ₩111,291 | +0.26% | 2.8천 |
|---|
| 2026.05.19 | ₩109,636 | ₩110,669 | ₩109,636 | ₩110,152 | +0.47% | 1.3만 |
|---|
| 2026.05.18 | ₩110,709 | ₩110,871 | ₩110,333 | ₩110,871 | +0.15% | 8.7천 |
|---|
| 2026.05.15 | ₩111,286 | ₩111,406 | ₩111,084 | ₩111,105 | -0.16% | 1만 |
|---|
| 2026.05.14 | ₩111,983 | ₩112,372 | ₩111,983 | ₩112,215 | +0.21% | 4.1천 |
|---|
| 2026.05.13 | ₩110,602 | ₩111,259 | ₩110,400 | ₩111,111 | +0.46% | 1.9만 |
|---|
| 2026.05.12 | ₩110,427 | ₩110,643 | ₩109,810 | ₩110,643 | +0.20% | 1.1만 |
|---|
| 2026.05.11 | ₩110,977 | ₩111,152 | ₩110,870 | ₩111,047 | +0.06% | 5.2천 |
|---|
| 2026.05.08 | ₩110,280 | ₩110,991 | ₩110,280 | ₩110,883 | +0.55% | 3.9천 |
|---|
| 2026.05.07 | ₩111,084 | ₩111,084 | ₩110,387 | ₩110,432 | -0.59% | 2.3만 |
|---|
| 2026.05.06 | ₩110,514 | ₩111,118 | ₩110,514 | ₩111,118 | +0.55% | 900 |
|---|
| 2026.05.05 | ₩109,621 | ₩109,864 | ₩109,461 | ₩109,707 | +0.08% | 4.4천 |
|---|
| 2026.05.04 | ₩109,468 | ₩109,555 | ₩108,886 | ₩108,904 | -0.51% | 2천 |
|---|
| 2026.05.01 | ₩110,165 | ₩110,239 | ₩109,597 | ₩109,621 | -0.49% | 8.7천 |
|---|
| 2026.04.30 | ₩108,348 | ₩109,662 | ₩108,348 | ₩109,662 | +1.21% | 1.6만 |
|---|
| 2026.04.29 | ₩108,616 | ₩108,629 | ₩108,200 | ₩108,455 | -0.15% | 9.5만 |
|---|
| 2026.04.28 | ₩108,696 | ₩108,696 | ₩108,374 | ₩108,666 | -0.03% | 3.9천 |
|---|
| 2026.04.27 | ₩108,925 | ₩109,102 | ₩108,878 | ₩109,102 | +0.16% | 1.1천 |
|---|
| 2026.04.24 | ₩108,240 | ₩108,965 | ₩108,240 | ₩108,965 | +0.67% | 2.9천 |
|---|
| 2026.04.23 | ₩108,052 | ₩108,764 | ₩107,368 | ₩108,200 | +0.14% | 2.3만 |
|---|
| 2026.04.22 | ₩108,723 | ₩108,723 | ₩108,207 | ₩108,709 | -0.01% | 1만 |
|---|
| 2026.04.21 | ₩108,764 | ₩108,824 | ₩107,690 | ₩107,690 | -0.99% | 3.8천 |
|---|
| 2026.04.20 | ₩108,442 | ₩108,442 | ₩108,160 | ₩108,326 | -0.11% | 8.2만 |
|---|
| 2026.04.17 | ₩107,449 | ₩108,844 | ₩107,449 | ₩108,572 | +1.05% | 9.6천 |
|---|
| 2026.04.16 | ₩106,899 | ₩107,404 | ₩106,644 | ₩107,148 | +0.23% | 3만 |
|---|
| 2026.04.15 | ₩105,785 | ₩107,064 | ₩105,785 | ₩107,064 | +1.21% | 8.5천 |
|---|
| 2026.04.14 | ₩104,605 | ₩106,009 | ₩104,605 | ₩106,009 | +1.34% | 6.2천 |
|---|
| 2026.04.13 | ₩103,531 | ₩104,799 | ₩103,531 | ₩104,799 | +1.22% | 7천 |
|---|
| 2026.04.10 | ₩103,558 | ₩104,095 | ₩103,558 | ₩103,692 | +0.13% | 5.5천 |
|---|
| 2026.04.09 | ₩102,981 | ₩103,934 | ₩102,981 | ₩103,867 | +0.86% | 5.6천 |
|---|
| 2026.04.08 | ₩103,451 | ₩103,625 | ₩103,008 | ₩103,189 | -0.25% | 1.1만 |
|---|
| 2026.04.07 | ₩99,574 | ₩100,486 | ₩99,506 | ₩100,486 | +0.92% | 8.7천 |
|---|
| 2026.04.06 | ₩100,057 | ₩100,392 | ₩99,989 | ₩100,392 | +0.34% | 7.9천 |
|---|
| 2026.04.02 | ₩99,614 | ₩99,824 | ₩99,413 | ₩99,824 | +0.21% | 5.5만 |
|---|
| 2026.04.01 | ₩99,050 | ₩100,298 | ₩99,050 | ₩99,830 | +0.79% | 7.2천 |
|---|
| 2026.03.31 | ₩97,521 | ₩98,983 | ₩97,085 | ₩98,903 | +1.42% | 1.1만 |
|---|
| 2026.03.30 | ₩96,783 | ₩96,984 | ₩95,806 | ₩96,136 | -0.67% | 7.8천 |
|---|
| 2026.03.27 | ₩97,682 | ₩97,682 | ₩96,566 | ₩96,566 | -1.14% | 2.3만 |
|---|
| 2026.03.26 | ₩99,775 | ₩99,788 | ₩98,366 | ₩98,366 | -1.41% | 2.3만 |
|---|
| 2026.03.25 | ₩100,204 | ₩100,204 | ₩99,963 | ₩100,058 | -0.15% | 6.1천 |
|---|
| 2026.03.24 | ₩99,386 | ₩100,164 | ₩99,372 | ₩99,775 | +0.39% | 1.1만 |
|---|
| 2026.03.23 | ₩100,781 | ₩100,781 | ₩100,070 | ₩100,070 | -0.71% | 8천 |
|---|
| 2026.03.20 | ₩99,761 | ₩99,761 | ₩98,930 | ₩98,974 | -0.79% | 1.1만 |
|---|
| 2026.03.19 | ₩100,486 | ₩100,486 | ₩99,929 | ₩100,405 | -0.08% | 2.3만 |
|---|
| 2026.03.18 | ₩101,479 | ₩101,586 | ₩100,647 | ₩100,647 | -0.82% | 3.8만 |
|---|
| 2026.03.17 | ₩102,418 | ₩102,418 | ₩102,002 | ₩102,082 | -0.33% | 4.6천 |
|---|
| 2026.03.16 | ₩101,908 | ₩101,962 | ₩101,586 | ₩101,760 | -0.14% | 6.9천 |
|---|
| 2026.03.13 | ₩101,874 | ₩101,874 | ₩100,540 | ₩100,672 | -1.18% | 6.2천 |
|---|
| 2026.03.12 | ₩101,680 | ₩102,123 | ₩101,385 | ₩101,385 | -0.29% | 1.7만 |
|---|
| 2026.03.11 | ₩103,250 | ₩103,370 | ₩102,834 | ₩103,075 | -0.17% | 1.4만 |
|---|
| 2026.03.10 | ₩103,102 | ₩104,054 | ₩103,102 | ₩103,263 | +0.16% | 3.1천 |
|---|
| 2026.03.09 | ₩101,599 | ₩103,551 | ₩101,505 | ₩103,551 | +1.92% | 1.4만 |
|---|
| 2026.03.06 | ₩102,887 | ₩103,048 | ₩102,734 | ₩102,734 | -0.15% | 2.4천 |
|---|
| 2026.03.05 | ₩104,296 | ₩104,403 | ₩103,519 | ₩104,309 | +0.01% | 1.5만 |
|---|
| 2026.03.04 | ₩104,162 | ₩105,369 | ₩104,148 | ₩104,845 | +0.66% | 1.6만 |
|---|
| 2026.03.03 | ₩102,981 | ₩104,283 | ₩102,887 | ₩104,095 | +1.08% | 2.1만 |
|---|
| 2026.03.02 | ₩104,376 | ₩105,195 | ₩104,376 | ₩104,900 | +0.50% | 8.4천 |
|---|
| 2026.02.27 | ₩104,792 | ₩105,463 | ₩104,792 | ₩105,463 | +0.64% | 2.1만 |
|---|
| 2026.02.26 | ₩106,335 | ₩106,335 | ₩105,329 | ₩105,851 | -0.46% | 2.7만 |
|---|
| 2026.02.25 | ₩106,161 | ₩106,410 | ₩106,147 | ₩106,410 | +0.24% | 4.9천 |
|---|
| 2026.02.24 | ₩104,886 | ₩105,544 | ₩104,886 | ₩105,383 | +0.47% | 2.1만 |
|---|
| 2026.02.23 | ₩104,705 | ₩104,766 | ₩104,417 | ₩104,423 | -0.27% | 6.5천 |
|---|
| 2026.02.20 | ₩105,222 | ₩105,986 | ₩105,222 | ₩105,960 | +0.70% | 2.2천 |
|---|
| 2026.02.19 | ₩105,101 | ₩105,168 | ₩104,819 | ₩105,168 | +0.06% | 1.7만 |
|---|
| 2026.02.18 | ₩105,745 | ₩105,799 | ₩105,208 | ₩105,490 | -0.24% | 2.1만 |
|---|
| 2026.02.17 | ₩104,048 | ₩105,074 | ₩104,048 | ₩104,900 | +0.82% | 6.8천 |
|---|
| 2026.02.13 | ₩105,208 | ₩106,027 | ₩105,094 | ₩105,369 | +0.15% | 1.8만 |
|---|
| 2026.02.12 | ₩106,429 | ₩106,429 | ₩104,665 | ₩104,665 | -1.66% | 2.6천 |
|---|
| 2026.02.11 | ₩107,018 | ₩107,018 | ₩105,961 | ₩106,469 | -0.51% | 9.4천 |
|---|
| 2026.02.10 | ₩107,060 | ₩107,060 | ₩106,590 | ₩106,590 | -0.44% | 1만 |
|---|
| 2026.02.09 | ₩105,584 | ₩106,590 | ₩105,584 | ₩106,540 | +0.91% | 8.9천 |
|---|
| 2026.02.06 | ₩104,376 | ₩105,986 | ₩104,376 | ₩105,986 | +1.54% | 1.7만 |
|---|
| 2026.02.05 | ₩105,020 | ₩105,181 | ₩104,376 | ₩104,376 | -0.61% | 27.2만 |
|---|
| 2026.02.04 | ₩104,792 | ₩105,383 | ₩104,202 | ₩104,873 | +0.08% | 2.6만 |
|---|
| 2026.02.03 | ₩106,818 | ₩106,818 | ₩104,893 | ₩105,423 | -1.31% | 7.8천 |
|---|
| 2026.02.02 | ₩106,523 | ₩107,093 | ₩106,523 | ₩106,912 | +0.37% | 1.8만 |
|---|
| 2026.01.30 | ₩106,268 | ₩106,630 | ₩105,812 | ₩106,282 | +0.01% | 1.1만 |
|---|
| 2026.01.29 | ₩106,684 | ₩106,830 | ₩105,557 | ₩106,818 | +0.13% | 1.9만 |
|---|
| 2026.01.28 | ₩107,180 | ₩107,261 | ₩106,968 | ₩107,060 | -0.11% | 5.4천 |
|---|
| 2026.01.27 | ₩106,778 | ₩107,221 | ₩106,738 | ₩107,127 | +0.33% | 1.2만 |
|---|
| 2026.01.26 | ₩106,469 | ₩106,765 | ₩106,469 | ₩106,657 | +0.18% | 6.4천 |
|---|
| 2026.01.23 | ₩105,731 | ₩106,255 | ₩105,731 | ₩105,933 | +0.19% | 1.1만 |
|---|
| 2026.01.22 | ₩105,825 | ₩106,201 | ₩105,825 | ₩105,878 | +0.05% | 5.7천 |
|---|
| 2026.01.21 | ₩104,618 | ₩105,302 | ₩104,497 | ₩105,202 | +0.56% | 9.5천 |
|---|
| 2026.01.20 | ₩104,819 | ₩105,302 | ₩104,068 | ₩104,162 | -0.63% | 5.6천 |
|---|
| 2026.01.16 | ₩106,416 | ₩106,684 | ₩106,416 | ₩106,469 | +0.05% | 3.8천 |
|---|
| 2026.01.15 | ₩106,671 | ₩106,697 | ₩106,268 | ₩106,268 | -0.38% | 5.6천 |
|---|
| 2026.01.14 | ₩105,503 | ₩105,903 | ₩105,490 | ₩105,903 | +0.38% | 15.6만 |
|---|
| 2026.01.13 | ₩106,577 | ₩106,671 | ₩106,174 | ₩106,402 | -0.16% | 6.5천 |
|---|
| 2026.01.12 | ₩106,858 | ₩107,218 | ₩106,697 | ₩107,218 | +0.34% | 1.2만 |
|---|
| 2026.01.09 | ₩107,046 | ₩107,341 | ₩107,046 | ₩107,288 | +0.23% | 4.6천 |
|---|
| 2026.01.08 | ₩106,174 | ₩106,416 | ₩106,174 | ₩106,271 | +0.09% | 5.5천 |
|---|
| 2026.01.07 | ₩106,429 | ₩106,604 | ₩105,986 | ₩105,986 | -0.42% | 1.2만 |
|---|
| 2026.01.06 | ₩105,852 | ₩107,160 | ₩105,852 | ₩107,160 | +1.24% | 7.6천 |
|---|
| 2026.01.05 | ₩105,745 | ₩106,550 | ₩105,745 | ₩106,271 | +0.50% | 8.3천 |
|---|
| 2026.01.02 | ₩105,638 | ₩105,638 | ₩104,833 | ₩105,321 | -0.30% | 5.2천 |
|---|
| 2025.12.31 | ₩105,676 | ₩105,676 | ₩105,114 | ₩105,114 | -0.53% | 6.8천 |
|---|
| 2025.12.30 | ₩106,053 | ₩106,123 | ₩105,925 | ₩105,925 | -0.12% | 2.1천 |
|---|
| 2025.12.29 | ₩106,228 | ₩106,228 | ₩106,053 | ₩106,100 | -0.12% | 1.8천 |
|---|
| 2025.12.26 | ₩106,322 | ₩106,570 | ₩106,322 | ₩106,565 | +0.23% | 1.9만 |
|---|
| 2025.12.24 | ₩105,691 | ₩106,508 | ₩105,691 | ₩106,508 | +0.77% | 3.9천 |
|---|
| 2025.12.23 | ₩105,410 | ₩105,839 | ₩105,410 | ₩105,839 | +0.41% | 4.6천 |
|---|
| 2025.12.22 | ₩105,416 | ₩105,626 | ₩105,416 | ₩105,608 | +0.18% | 4천 |
|---|
| 2025.12.19 | ₩104,162 | ₩105,074 | ₩104,162 | ₩104,813 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩104,297 | ₩104,297 | ₩104,182 | ₩104,202 | -0.09% | 6.2천 |
|---|
| 2025.12.17 | ₩104,913 | ₩104,940 | ₩103,565 | ₩103,565 | -1.29% | 2만 |
|---|
| 2025.12.16 | ₩104,335 | ₩104,603 | ₩104,148 | ₩104,603 | +0.26% | 5.3천 |
|---|
| 2025.12.15 | ₩105,007 | ₩105,047 | ₩104,849 | ₩104,849 | -0.15% | 4.4천 |
|---|
| 2025.12.12 | ₩105,973 | ₩105,973 | ₩104,980 | ₩105,223 | -0.71% | 1.3만 |
|---|
| 2025.12.11 | ₩105,880 | ₩106,692 | ₩105,880 | ₩106,684 | +0.76% | 1.3만 |
|---|
| 2025.12.10 | ₩105,772 | ₩106,697 | ₩105,624 | ₩106,546 | +0.73% | 6.2천 |
|---|
| 2025.12.09 | ₩105,986 | ₩105,986 | ₩105,554 | ₩105,554 | -0.41% | 6.1천 |
|---|
| 2025.12.08 | ₩106,134 | ₩106,161 | ₩105,584 | ₩105,607 | -0.50% | 6.7천 |
|---|
| 2025.12.05 | ₩106,697 | ₩106,697 | ₩106,255 | ₩106,300 | -0.37% | 5.9천 |
|---|
| 2025.12.04 | ₩105,772 | ₩105,812 | ₩105,521 | ₩105,706 | -0.06% | 5.6천 |
|---|
| 2025.12.03 | ₩105,584 | ₩106,172 | ₩105,584 | ₩106,172 | +0.56% | 3.6천 |
|---|
| 2025.12.02 | ₩105,611 | ₩105,825 | ₩105,477 | ₩105,651 | +0.04% | 1.1천 |
|---|
| 2025.12.01 | ₩105,168 | ₩105,638 | ₩105,128 | ₩105,128 | -0.04% | 7천 |
|---|
| 2025.11.28 | ₩105,758 | ₩106,214 | ₩105,758 | ₩106,214 | +0.43% | 4.2천 |
|---|
| 2025.11.26 | ₩105,128 | ₩105,611 | ₩104,873 | ₩105,422 | +0.28% | 6.8천 |
|---|
| 2025.11.25 | ₩103,820 | ₩105,168 | ₩103,773 | ₩105,153 | +1.28% | 9.2천 |
|---|
| 2025.11.24 | ₩103,196 | ₩103,826 | ₩103,196 | ₩103,668 | +0.46% | 5.6천 |
|---|
| 2025.11.21 | ₩101,310 | ₩102,337 | ₩101,310 | ₩102,188 | +0.87% | 1.2천 |
|---|
| 2025.11.20 | ₩103,907 | ₩104,068 | ₩100,772 | ₩100,772 | -3.02% | 4.6천 |
|---|
| 2025.11.19 | ₩102,559 | ₩102,572 | ₩101,874 | ₩102,392 | -0.16% | 7.5천 |
|---|
| 2025.11.18 | ₩102,277 | ₩102,512 | ₩102,002 | ₩102,195 | -0.08% | 1.4천 |
|---|
| 2025.11.17 | ₩104,014 | ₩104,014 | ₩102,809 | ₩102,809 | -1.16% | 9천 |
|---|
| 2025.11.14 | ₩102,914 | ₩104,403 | ₩102,914 | ₩103,694 | +0.76% | 4.6천 |
|---|
| 2025.11.13 | ₩105,479 | ₩105,479 | ₩104,150 | ₩104,150 | -1.26% | 1.1만 |
|---|
| 2025.11.12 | ₩106,604 | ₩106,604 | ₩106,027 | ₩106,040 | -0.53% | 3.8천 |
|---|
| 2025.11.11 | ₩104,846 | ₩105,799 | ₩104,846 | ₩105,683 | +0.80% | 3.7천 |
|---|
| 2025.11.10 | ₩104,779 | ₩105,342 | ₩104,249 | ₩105,114 | +0.32% | 9.4천 |
|---|
| 2025.11.07 | ₩102,713 | ₩104,014 | ₩102,673 | ₩104,014 | +1.27% | 5천 |
|---|
| 2025.11.06 | ₩104,281 | ₩104,457 | ₩103,961 | ₩103,974 | -0.29% | 2.2천 |
|---|
| 2025.11.05 | ₩104,806 | ₩105,242 | ₩104,779 | ₩104,819 | +0.01% | 4.9천 |
|---|
| 2025.11.04 | ₩105,143 | ₩105,143 | ₩104,578 | ₩104,607 | -0.51% | 4.7천 |
|---|
| 2025.11.03 | ₩105,517 | ₩105,772 | ₩105,369 | ₩105,671 | +0.15% | 6천 |
|---|
| 2025.10.31 | ₩105,691 | ₩105,906 | ₩105,517 | ₩105,654 | -0.04% | 4.7천 |
|---|
| 2025.10.30 | ₩105,396 | ₩106,201 | ₩105,396 | ₩105,411 | +0.01% | 1.2만 |
|---|
| 2025.10.29 | ₩106,536 | ₩106,604 | ₩106,161 | ₩106,161 | -0.35% | 4.1천 |
|---|
| 2025.10.28 | ₩106,255 | ₩106,496 | ₩106,174 | ₩106,472 | +0.20% | 6.9천 |
|---|
| 2025.10.27 | ₩105,825 | ₩106,236 | ₩105,718 | ₩106,236 | +0.39% | 5.8천 |
|---|
| 2025.10.24 | ₩104,940 | ₩105,109 | ₩104,901 | ₩104,940 | 0.00% | 5천 |
|---|
| 2025.10.23 | ₩103,645 | ₩104,269 | ₩103,645 | ₩104,108 | +0.45% | 1만 |
|---|
| 2025.10.22 | ₩104,122 | ₩104,122 | ₩103,156 | ₩103,517 | -0.58% | 1.1만 |
|---|
| 2025.10.21 | ₩104,266 | ₩104,303 | ₩104,264 | ₩104,264 | -0.00% | 1.2천 |
|---|
| 2025.10.20 | ₩103,961 | ₩104,175 | ₩103,894 | ₩104,131 | +0.16% | 7.9천 |
|---|
| 2025.10.17 | ₩102,619 | ₩103,051 | ₩102,592 | ₩103,051 | +0.42% | 7천 |
|---|
| 2025.10.16 | ₩103,317 | ₩103,384 | ₩102,324 | ₩102,324 | -0.96% | 7.1천 |
|---|
| 2025.10.15 | ₩103,920 | ₩103,947 | ₩102,458 | ₩102,976 | -0.91% | 5.1천 |
|---|
| 2025.10.14 | ₩102,498 | ₩103,145 | ₩102,471 | ₩102,768 | +0.26% | 15.5만 |
|---|
| 2025.10.13 | ₩102,827 | ₩103,008 | ₩102,827 | ₩102,905 | +0.08% | 1.6천 |
|---|
| 2025.10.10 | ₩104,202 | ₩104,299 | ₩101,397 | ₩101,397 | -2.69% | 7.5천 |
|---|