시장 데이터를 불러오는 중
전체 종목
American Century Focused Large Cap Value ETF 과거 주가
American Century Focused Large Cap Value ETF · FLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Century Focused Large Cap Value ETF · FLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩111,888 | ₩112,015 | ₩111,888 | ₩111,945 | +0.05% | 3.4천 |
| 2026.10.08 | ₩110,905 | ₩111,659 | ₩110,585 | ₩111,659 | +0.68% | 2.4천 |
| 2026.10.07 | ₩110,611 | ₩110,919 | ₩110,611 | ₩110,685 | +0.07% | 1만 |
| 2026.10.06 | ₩111,761 | ₩111,801 | ₩111,500 | ₩111,580 | -0.16% | 5천 |
| 2026.10.05 | ₩110,531 | ₩110,965 | ₩110,531 | ₩110,924 | +0.36% | 2.5천 |
| 2026.10.02 | ₩109,756 | ₩110,625 | ₩109,756 | ₩110,519 | +0.70% | 3.6천 |
| 2026.10.01 | ₩109,836 | ₩110,144 | ₩109,382 | ₩110,104 | +0.24% | 5.2천 |
| 2026.09.30 | ₩110,919 | ₩110,972 | ₩110,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,090 |
| -0.75% |
| 1.1만 |
| 2026.09.29 | ₩111,226 | ₩111,226 | ₩110,631 | ₩110,986 | -0.22% | 4.4천 |
|---|
| 2026.09.28 | ₩111,707 | ₩111,908 | ₩111,680 | ₩111,680 | -0.02% | 6.6천 |
|---|
| 2026.09.25 | ₩111,520 | ₩112,162 | ₩111,480 | ₩112,135 | +0.55% | 1만 |
|---|
| 2026.09.24 | ₩112,055 | ₩112,068 | ₩111,428 | ₩111,505 | -0.49% | 5.3천 |
|---|
| 2026.09.23 | ₩112,522 | ₩112,549 | ₩111,934 | ₩112,041 | -0.43% | 1.6만 |
|---|
| 2026.09.22 | ₩114,139 | ₩114,139 | ₩112,629 | ₩112,856 | -1.12% | 6.8천 |
|---|
| 2026.09.21 | ₩112,803 | ₩112,977 | ₩112,449 | ₩112,903 | +0.09% | 2.7천 |
|---|
| 2026.09.18 | ₩113,164 | ₩113,164 | ₩112,135 | ₩112,381 | -0.69% | 4.8천 |
|---|
| 2026.09.17 | ₩114,220 | ₩114,220 | ₩112,556 | ₩112,836 | -1.21% | 8.5천 |
|---|
| 2026.09.16 | ₩113,458 | ₩113,685 | ₩112,228 | ₩112,675 | -0.69% | 3.3만 |
|---|
| 2026.09.15 | ₩113,598 | ₩113,765 | ₩113,450 | ₩113,551 | -0.04% | 5.8천 |
|---|
| 2026.09.14 | ₩113,926 | ₩114,326 | ₩113,926 | ₩113,962 | +0.03% | 6.7천 |
|---|
| 2026.09.11 | ₩113,912 | ₩113,915 | ₩113,645 | ₩113,915 | +0.00% | 4.4천 |
|---|
| 2026.09.10 | ₩113,271 | ₩113,271 | ₩112,897 | ₩113,040 | -0.20% | 2.2만 |
|---|
| 2026.09.09 | ₩114,245 | ₩114,260 | ₩113,712 | ₩113,712 | -0.47% | 1.4만 |
|---|
| 2026.09.08 | ₩115,128 | ₩115,208 | ₩114,639 | ₩114,639 | -0.42% | 9천 |
|---|
| 2026.09.04 | ₩116,384 | ₩116,518 | ₩116,344 | ₩116,471 | +0.07% | 4.3천 |
|---|
| 2026.09.03 | ₩116,745 | ₩117,145 | ₩116,315 | ₩116,837 | +0.08% | 3.2천 |
|---|
| 2026.09.02 | ₩116,184 | ₩116,471 | ₩116,184 | ₩116,197 | +0.01% | 1.9만 |
|---|
| 2026.09.01 | ₩116,304 | ₩116,304 | ₩115,235 | ₩115,470 | -0.72% | 9.6천 |
|---|
| 2026.08.31 | ₩116,678 | ₩116,678 | ₩116,358 | ₩116,543 | -0.12% | 5.2천 |
|---|
| 2026.08.28 | ₩116,959 | ₩117,186 | ₩116,866 | ₩117,005 | +0.04% | 6.3천 |
|---|
| 2026.08.27 | ₩117,039 | ₩117,293 | ₩116,986 | ₩116,989 | -0.04% | 1.2만 |
|---|
| 2026.08.26 | ₩117,293 | ₩117,500 | ₩117,293 | ₩117,371 | +0.07% | 1.7만 |
|---|
| 2026.08.25 | ₩116,959 | ₩117,148 | ₩116,959 | ₩117,148 | +0.16% | 4.5천 |
|---|
| 2026.08.24 | ₩115,903 | ₩117,631 | ₩115,903 | ₩117,384 | +1.28% | 6.8천 |
|---|
| 2026.08.21 | ₩117,114 | ₩117,114 | ₩116,950 | ₩117,030 | -0.07% | 500 |
|---|
| 2026.08.20 | ₩117,206 | ₩117,240 | ₩116,479 | ₩116,479 | -0.62% | 3.1천 |
|---|
| 2026.08.19 | ₩117,253 | ₩117,935 | ₩117,253 | ₩117,352 | +0.08% | 1.3만 |
|---|
| 2026.08.18 | ₩116,558 | ₩116,825 | ₩116,442 | ₩116,442 | -0.10% | 4.3천 |
|---|
| 2026.08.17 | ₩116,411 | ₩116,799 | ₩116,358 | ₩116,382 | -0.03% | 4.6천 |
|---|
| 2026.08.14 | ₩117,587 | ₩117,587 | ₩117,046 | ₩117,046 | -0.46% | 2.5천 |
|---|
| 2026.08.13 | ₩117,300 | ₩117,400 | ₩116,866 | ₩117,229 | -0.06% | 5.2천 |
|---|
| 2026.08.12 | ₩116,672 | ₩117,146 | ₩116,558 | ₩117,014 | +0.29% | 1.6만 |
|---|
| 2026.08.11 | ₩117,226 | ₩117,280 | ₩117,066 | ₩117,066 | -0.14% | 4.4천 |
|---|
| 2026.08.10 | ₩116,598 | ₩116,906 | ₩116,598 | ₩116,711 | +0.10% | 5.3천 |
|---|
| 2026.08.07 | ₩116,291 | ₩116,866 | ₩116,097 | ₩116,747 | +0.39% | 5.5천 |
|---|
| 2026.08.06 | ₩117,854 | ₩117,854 | ₩116,050 | ₩116,054 | -1.53% | 4.5천 |
|---|
| 2026.08.05 | ₩117,079 | ₩117,106 | ₩116,719 | ₩116,815 | -0.23% | 2만 |
|---|
| 2026.08.04 | ₩115,442 | ₩116,899 | ₩115,442 | ₩116,813 | +1.19% | 6.5천 |
|---|
| 2026.08.03 | ₩115,810 | ₩115,810 | ₩115,235 | ₩115,513 | -0.26% | 2.9천 |
|---|
| 2026.07.31 | ₩114,220 | ₩114,781 | ₩114,220 | ₩114,781 | +0.49% | 3.3천 |
|---|
| 2026.07.30 | ₩113,245 | ₩113,837 | ₩113,245 | ₩113,837 | +0.52% | 800 |
|---|
| 2026.07.29 | ₩115,095 | ₩115,355 | ₩114,445 | ₩114,445 | -0.56% | 6.5천 |
|---|
| 2026.07.28 | ₩113,204 | ₩115,549 | ₩113,204 | ₩115,175 | +1.74% | 8.8천 |
|---|
| 2026.07.27 | ₩113,951 | ₩113,951 | ₩113,252 | ₩113,319 | -0.55% | 2.1천 |
|---|
| 2026.07.24 | ₩111,587 | ₩112,609 | ₩111,587 | ₩112,407 | +0.74% | 5.5천 |
|---|
| 2026.07.23 | ₩111,226 | ₩111,333 | ₩110,899 | ₩111,060 | -0.15% | 2.8천 |
|---|
| 2026.07.22 | ₩111,507 | ₩111,587 | ₩111,230 | ₩111,460 | -0.04% | 1.6만 |
|---|
| 2026.07.21 | ₩110,825 | ₩111,400 | ₩110,825 | ₩111,280 | +0.41% | 3.2천 |
|---|
| 2026.07.20 | ₩111,921 | ₩111,921 | ₩111,306 | ₩111,440 | -0.43% | 8.8천 |
|---|
| 2026.07.17 | ₩113,164 | ₩113,164 | ₩112,055 | ₩112,152 | -0.89% | 3.3천 |
|---|
| 2026.07.16 | ₩112,414 | ₩112,843 | ₩112,414 | ₩112,744 | +0.29% | 1.7만 |
|---|
| 2026.07.15 | ₩111,153 | ₩111,293 | ₩111,042 | ₩111,042 | -0.10% | 1.7만 |
|---|
| 2026.07.14 | ₩111,614 | ₩111,614 | ₩110,571 | ₩110,712 | -0.81% | 1.5천 |
|---|
| 2026.07.13 | ₩111,614 | ₩111,614 | ₩111,233 | ₩111,413 | -0.18% | 1천 |
|---|
| 2026.07.10 | ₩110,959 | ₩111,262 | ₩110,925 | ₩111,226 | +0.24% | 4천 |
|---|
| 2026.07.09 | ₩110,478 | ₩110,772 | ₩110,472 | ₩110,472 | -0.00% | 1.8천 |
|---|
| 2026.07.08 | ₩110,331 | ₩110,785 | ₩110,130 | ₩110,138 | -0.17% | 1.3만 |
|---|
| 2026.07.07 | ₩111,761 | ₩111,761 | ₩111,493 | ₩111,640 | -0.11% | 1.6천 |
|---|
| 2026.07.06 | ₩111,266 | ₩111,360 | ₩110,698 | ₩111,337 | +0.06% | 2.1천 |
|---|
| 2026.07.02 | ₩110,518 | ₩111,253 | ₩110,431 | ₩111,253 | +0.67% | 3.4천 |
|---|
| 2026.07.01 | ₩109,208 | ₩109,836 | ₩109,208 | ₩109,596 | +0.35% | 1.7만 |
|---|
| 2026.06.30 | ₩109,235 | ₩109,235 | ₩108,647 | ₩108,647 | -0.54% | 7.8만 |
|---|
| 2026.06.29 | ₩109,208 | ₩109,208 | ₩108,791 | ₩108,990 | -0.20% | 2.8만 |
|---|
| 2026.06.26 | ₩108,834 | ₩108,973 | ₩108,380 | ₩108,973 | +0.13% | 4만 |
|---|
| 2026.06.25 | ₩108,246 | ₩109,482 | ₩108,246 | ₩108,499 | +0.23% | 4.9천 |
|---|
| 2026.06.24 | ₩108,233 | ₩108,406 | ₩108,025 | ₩108,106 | -0.12% | 2천 |
|---|
| 2026.06.23 | ₩107,711 | ₩107,805 | ₩107,471 | ₩107,687 | -0.02% | 1.5만 |
|---|
| 2026.06.22 | ₩107,564 | ₩107,752 | ₩107,264 | ₩107,352 | -0.20% | 7.8만 |
|---|
| 2026.06.18 | ₩107,818 | ₩107,818 | ₩107,377 | ₩107,542 | -0.26% | 4.3천 |
|---|
| 2026.06.17 | ₩108,781 | ₩108,981 | ₩107,317 | ₩107,337 | -1.33% | 5.9천 |
|---|
| 2026.06.16 | ₩109,362 | ₩109,569 | ₩109,155 | ₩109,197 | -0.15% | 6.7천 |
|---|
| 2026.06.15 | ₩109,288 | ₩109,502 | ₩108,889 | ₩108,889 | -0.37% | 9.8천 |
|---|
| 2026.06.12 | ₩108,219 | ₩108,954 | ₩108,106 | ₩108,866 | +0.60% | 2.7천 |
|---|
| 2026.06.11 | ₩107,217 | ₩108,166 | ₩107,217 | ₩108,044 | +0.77% | 2.8만 |
|---|
| 2026.06.10 | ₩109,021 | ₩109,021 | ₩107,133 | ₩107,133 | -1.73% | 2.3만 |
|---|
| 2026.06.09 | ₩107,845 | ₩107,845 | ₩106,990 | ₩107,836 | -0.01% | 5.1천 |
|---|
| 2026.06.08 | ₩107,778 | ₩108,084 | ₩107,323 | ₩107,323 | -0.42% | 6.4만 |
|---|
| 2026.06.05 | ₩108,239 | ₩108,393 | ₩107,919 | ₩108,005 | -0.22% | 4.9만 |
|---|
| 2026.06.04 | ₩108,046 | ₩108,046 | ₩107,738 | ₩107,987 | -0.05% | 2.2천 |
|---|
| 2026.06.03 | ₩107,090 | ₩107,123 | ₩106,836 | ₩106,836 | -0.24% | 2.3만 |
|---|
| 2026.06.02 | ₩106,843 | ₩107,170 | ₩106,843 | ₩107,113 | +0.25% | 6.9천 |
|---|
| 2026.06.01 | ₩106,362 | ₩106,616 | ₩106,268 | ₩106,475 | +0.11% | 3.6천 |
|---|
| 2026.05.29 | ₩107,685 | ₩107,685 | ₩107,216 | ₩107,216 | -0.44% | 1.5천 |
|---|
| 2026.05.28 | ₩107,458 | ₩107,876 | ₩107,458 | ₩107,706 | +0.23% | 2만 |
|---|
| 2026.05.27 | ₩108,139 | ₩108,593 | ₩107,778 | ₩107,814 | -0.30% | 4.9천 |
|---|
| 2026.05.26 | ₩108,461 | ₩108,461 | ₩108,152 | ₩108,275 | -0.17% | 2.5천 |
|---|
| 2026.05.22 | ₩106,990 | ₩108,266 | ₩106,990 | ₩108,151 | +1.09% | 9.3천 |
|---|
| 2026.05.21 | ₩106,856 | ₩107,270 | ₩106,577 | ₩107,260 | +0.38% | 2.3만 |
|---|
| 2026.05.20 | ₩106,736 | ₩107,284 | ₩106,549 | ₩107,205 | +0.44% | 3.2천 |
|---|
| 2026.05.19 | ₩106,789 | ₩107,364 | ₩106,649 | ₩106,871 | +0.08% | 3.9천 |
|---|
| 2026.05.18 | ₩107,257 | ₩107,417 | ₩107,083 | ₩107,297 | +0.04% | 9.8천 |
|---|
| 2026.05.15 | ₩106,656 | ₩106,990 | ₩106,241 | ₩106,268 | -0.36% | 1.3만 |
|---|
| 2026.05.14 | ₩106,963 | ₩107,069 | ₩106,910 | ₩106,919 | -0.04% | 4.8천 |
|---|
| 2026.05.13 | ₩106,482 | ₩106,776 | ₩106,108 | ₩106,388 | -0.09% | 3.5만 |
|---|
| 2026.05.12 | ₩105,961 | ₩106,736 | ₩105,861 | ₩106,710 | +0.71% | 5.9천 |
|---|
| 2026.05.11 | ₩106,562 | ₩106,656 | ₩106,135 | ₩106,237 | -0.30% | 9.6천 |
|---|
| 2026.05.08 | ₩106,656 | ₩106,883 | ₩106,482 | ₩106,511 | -0.14% | 5.7천 |
|---|
| 2026.05.07 | ₩106,816 | ₩106,856 | ₩106,388 | ₩106,589 | -0.21% | 3.7만 |
|---|
| 2026.05.06 | ₩107,097 | ₩107,351 | ₩107,097 | ₩107,309 | +0.20% | 1.9천 |
|---|
| 2026.05.05 | ₩106,429 | ₩107,083 | ₩106,282 | ₩106,801 | +0.35% | 1.3만 |
|---|
| 2026.05.04 | ₩106,574 | ₩106,689 | ₩105,735 | ₩105,775 | -0.75% | 8.2천 |
|---|
| 2026.05.01 | ₩106,990 | ₩107,524 | ₩106,749 | ₩106,779 | -0.20% | 6.2천 |
|---|
| 2026.04.30 | ₩106,502 | ₩107,337 | ₩106,502 | ₩107,269 | +0.72% | 1.6만 |
|---|
| 2026.04.29 | ₩105,867 | ₩106,001 | ₩105,640 | ₩105,792 | -0.07% | 1.9만 |
|---|
| 2026.04.28 | ₩107,217 | ₩107,217 | ₩105,640 | ₩105,851 | -1.27% | 1.8만 |
|---|
| 2026.04.27 | ₩106,375 | ₩106,375 | ₩105,854 | ₩105,885 | -0.46% | 3.8천 |
|---|
| 2026.04.24 | ₩106,014 | ₩106,014 | ₩105,748 | ₩105,827 | -0.18% | 6.7천 |
|---|
| 2026.04.23 | ₩105,774 | ₩106,169 | ₩105,627 | ₩105,971 | +0.19% | 1.8만 |
|---|
| 2026.04.22 | ₩105,760 | ₩105,947 | ₩105,172 | ₩105,306 | -0.43% | 3.7천 |
|---|
| 2026.04.21 | ₩106,241 | ₩106,241 | ₩105,226 | ₩105,279 | -0.91% | 5천 |
|---|
| 2026.04.20 | ₩105,333 | ₩106,121 | ₩105,333 | ₩105,786 | +0.43% | 5.1천 |
|---|
| 2026.04.17 | ₩105,321 | ₩106,429 | ₩105,321 | ₩105,879 | +0.53% | 2.1천 |
|---|
| 2026.04.16 | ₩105,005 | ₩105,005 | ₩104,675 | ₩104,878 | -0.12% | 3.3만 |
|---|
| 2026.04.15 | ₩104,979 | ₩104,979 | ₩104,464 | ₩104,671 | -0.29% | 6.4천 |
|---|
| 2026.04.14 | ₩104,237 | ₩105,186 | ₩104,237 | ₩105,039 | +0.77% | 2.8천 |
|---|
| 2026.04.13 | ₩103,903 | ₩104,816 | ₩103,696 | ₩104,816 | +0.88% | 7천 |
|---|
| 2026.04.10 | ₩104,571 | ₩104,571 | ₩104,051 | ₩104,130 | -0.42% | 9.7천 |
|---|
| 2026.04.09 | ₩104,210 | ₩105,226 | ₩104,210 | ₩105,003 | +0.76% | 2.9천 |
|---|
| 2026.04.08 | ₩104,117 | ₩104,892 | ₩104,117 | ₩104,685 | +0.55% | 5.4천 |
|---|
| 2026.04.07 | ₩102,446 | ₩102,700 | ₩102,179 | ₩102,498 | +0.05% | 1.7만 |
|---|
| 2026.04.06 | ₩103,515 | ₩103,515 | ₩102,473 | ₩102,748 | -0.74% | 4.3천 |
|---|
| 2026.04.02 | ₩101,564 | ₩102,486 | ₩101,564 | ₩102,429 | +0.85% | 3.7천 |
|---|
| 2026.04.01 | ₩102,606 | ₩102,740 | ₩102,286 | ₩102,308 | -0.29% | 1만 |
|---|
| 2026.03.31 | ₩102,580 | ₩102,580 | ₩101,484 | ₩102,480 | -0.10% | 5.7천 |
|---|
| 2026.03.30 | ₩101,537 | ₩101,537 | ₩100,909 | ₩101,247 | -0.29% | 2.9천 |
|---|
| 2026.03.27 | ₩102,099 | ₩102,272 | ₩101,341 | ₩101,537 | -0.55% | 2.3만 |
|---|
| 2026.03.26 | ₩102,700 | ₩103,488 | ₩102,566 | ₩102,713 | +0.01% | 1.5만 |
|---|
| 2026.03.25 | ₩102,615 | ₩102,954 | ₩102,540 | ₩102,884 | +0.26% | 1.1천 |
|---|
| 2026.03.24 | ₩102,406 | ₩102,847 | ₩102,345 | ₩102,345 | -0.06% | 9.4천 |
|---|
| 2026.03.23 | ₩102,192 | ₩103,034 | ₩102,104 | ₩102,219 | +0.03% | 2.2만 |
|---|
| 2026.03.20 | ₩101,831 | ₩101,831 | ₩101,056 | ₩101,136 | -0.68% | 8.8천 |
|---|
| 2026.03.19 | ₩101,631 | ₩101,952 | ₩101,283 | ₩101,778 | +0.14% | 1.3만 |
|---|
| 2026.03.18 | ₩102,767 | ₩102,981 | ₩102,165 | ₩102,513 | -0.25% | 3.1만 |
|---|
| 2026.03.17 | ₩103,582 | ₩103,722 | ₩103,341 | ₩103,341 | -0.23% | 6.5천 |
|---|
| 2026.03.16 | ₩103,382 | ₩103,382 | ₩102,820 | ₩102,914 | -0.45% | 1.2만 |
|---|
| 2026.03.13 | ₩102,860 | ₩103,235 | ₩102,326 | ₩102,326 | -0.52% | 1.2만 |
|---|
| 2026.03.12 | ₩103,261 | ₩103,366 | ₩102,312 | ₩102,312 | -0.92% | 1.5만 |
|---|
| 2026.03.11 | ₩104,035 | ₩104,277 | ₩103,448 | ₩103,813 | -0.21% | 2만 |
|---|
| 2026.03.10 | ₩104,330 | ₩105,359 | ₩104,317 | ₩104,317 | -0.01% | 2.3천 |
|---|
| 2026.03.09 | ₩104,611 | ₩105,627 | ₩103,455 | ₩105,346 | +0.70% | 1.2만 |
|---|
| 2026.03.06 | ₩106,896 | ₩106,896 | ₩104,731 | ₩105,600 | -1.21% | 3.6만 |
|---|
| 2026.03.05 | ₩107,050 | ₩107,083 | ₩106,215 | ₩106,553 | -0.46% | 1만 |
|---|
| 2026.03.04 | ₩107,685 | ₩108,059 | ₩107,685 | ₩107,899 | +0.20% | 3.4천 |
|---|
| 2026.03.03 | ₩107,244 | ₩108,233 | ₩106,749 | ₩107,916 | +0.63% | 3.8만 |
|---|
| 2026.03.02 | ₩109,282 | ₩109,783 | ₩109,128 | ₩109,425 | +0.13% | 1.4만 |
|---|
| 2026.02.27 | ₩108,954 | ₩109,663 | ₩108,861 | ₩109,663 | +0.65% | 3.7만 |
|---|
| 2026.02.26 | ₩109,516 | ₩109,522 | ₩109,008 | ₩109,495 | -0.02% | 2.6천 |
|---|
| 2026.02.25 | ₩108,293 | ₩109,155 | ₩108,293 | ₩109,139 | +0.78% | 4.8천 |
|---|
| 2026.02.24 | ₩109,128 | ₩109,235 | ₩108,887 | ₩109,235 | +0.10% | 1.8만 |
|---|
| 2026.02.23 | ₩110,130 | ₩110,130 | ₩108,446 | ₩108,632 | -1.36% | 9.4천 |
|---|
| 2026.02.20 | ₩108,968 | ₩109,569 | ₩108,928 | ₩109,569 | +0.55% | 1.7만 |
|---|
| 2026.02.19 | ₩109,328 | ₩109,328 | ₩108,553 | ₩108,859 | -0.43% | 1.1만 |
|---|
| 2026.02.18 | ₩108,847 | ₩109,034 | ₩108,821 | ₩109,002 | +0.14% | 4.8천 |
|---|
| 2026.02.17 | ₩109,556 | ₩109,556 | ₩107,952 | ₩108,326 | -1.12% | 2.3만 |
|---|
| 2026.02.13 | ₩108,219 | ₩109,048 | ₩108,139 | ₩108,727 | +0.47% | 1.9만 |
|---|
| 2026.02.12 | ₩109,462 | ₩109,475 | ₩108,152 | ₩108,273 | -1.09% | 6.5만 |
|---|
| 2026.02.11 | ₩108,767 | ₩109,369 | ₩108,754 | ₩109,302 | +0.49% | 9.4천 |
|---|
| 2026.02.10 | ₩108,259 | ₩108,914 | ₩108,259 | ₩108,568 | +0.29% | 1.8만 |
|---|
| 2026.02.09 | ₩108,901 | ₩108,901 | ₩107,925 | ₩108,432 | -0.43% | 6.6천 |
|---|
| 2026.02.06 | ₩108,487 | ₩108,487 | ₩107,979 | ₩108,360 | -0.12% | 6.5천 |
|---|
| 2026.02.05 | ₩108,072 | ₩108,072 | ₩106,970 | ₩107,055 | -0.94% | 1.8만 |
|---|
| 2026.02.04 | ₩108,152 | ₩108,446 | ₩108,005 | ₩108,096 | -0.05% | 1.3만 |
|---|
| 2026.02.03 | ₩105,814 | ₩107,013 | ₩105,814 | ₩106,549 | +0.69% | 1.1만 |
|---|
| 2026.02.02 | ₩105,687 | ₩106,201 | ₩105,687 | ₩106,118 | +0.41% | 1.6만 |
|---|
| 2026.01.30 | ₩105,000 | ₩105,787 | ₩104,838 | ₩105,787 | +0.75% | 3.4만 |
|---|
| 2026.01.29 | ₩104,825 | ₩105,119 | ₩104,664 | ₩104,908 | +0.08% | 1.5만 |
|---|
| 2026.01.28 | ₩104,738 | ₩104,959 | ₩104,317 | ₩104,384 | -0.34% | 2.1만 |
|---|
| 2026.01.27 | ₩104,451 | ₩104,678 | ₩104,304 | ₩104,484 | +0.03% | 1.7만 |
|---|
| 2026.01.26 | ₩104,290 | ₩104,571 | ₩104,225 | ₩104,477 | +0.18% | 1.5만 |
|---|
| 2026.01.23 | ₩104,010 | ₩104,010 | ₩103,649 | ₩103,972 | -0.04% | 4.1천 |
|---|
| 2026.01.22 | ₩104,317 | ₩104,611 | ₩104,130 | ₩104,202 | -0.11% | 5.4천 |
|---|
| 2026.01.21 | ₩103,769 | ₩103,956 | ₩103,435 | ₩103,903 | +0.13% | 6.7천 |
|---|
| 2026.01.20 | ₩103,181 | ₩103,569 | ₩102,907 | ₩103,007 | -0.17% | 7.6천 |
|---|
| 2026.01.16 | ₩104,030 | ₩104,143 | ₩104,030 | ₩104,063 | +0.03% | 1.3만 |
|---|
| 2026.01.15 | ₩103,903 | ₩104,491 | ₩103,903 | ₩104,317 | +0.40% | 8천 |
|---|
| 2026.01.14 | ₩103,375 | ₩104,023 | ₩103,235 | ₩103,849 | +0.46% | 2.1만 |
|---|
| 2026.01.13 | ₩106,589 | ₩106,589 | ₩102,820 | ₩103,062 | -3.31% | 9.5천 |
|---|
| 2026.01.12 | ₩103,609 | ₩103,609 | ₩102,914 | ₩103,078 | -0.51% | 2.4천 |
|---|
| 2026.01.09 | ₩103,328 | ₩103,328 | ₩102,947 | ₩103,208 | -0.12% | 4.5천 |
|---|
| 2026.01.08 | ₩102,807 | ₩103,194 | ₩102,807 | ₩103,050 | +0.24% | 4.8천 |
|---|
| 2026.01.07 | ₩102,112 | ₩102,192 | ₩101,778 | ₩101,778 | -0.33% | 1.3만 |
|---|
| 2026.01.06 | ₩102,379 | ₩103,034 | ₩102,379 | ₩103,021 | +0.63% | 7.7천 |
|---|
| 2026.01.05 | ₩102,353 | ₩102,753 | ₩101,992 | ₩102,546 | +0.19% | 6.5천 |
|---|
| 2026.01.02 | ₩100,856 | ₩101,898 | ₩100,856 | ₩101,698 | +0.83% | 1.7만 |
|---|
| 2025.12.31 | ₩101,658 | ₩101,658 | ₩101,243 | ₩101,257 | -0.39% | 4천 |
|---|
| 2025.12.30 | ₩101,858 | ₩102,246 | ₩101,858 | ₩101,885 | +0.03% | 1.7만 |
|---|
| 2025.12.29 | ₩102,219 | ₩102,219 | ₩101,858 | ₩101,885 | -0.33% | 7.8천 |
|---|
| 2025.12.26 | ₩102,099 | ₩102,099 | ₩101,724 | ₩101,994 | -0.10% | 5.9천 |
|---|
| 2025.12.24 | ₩101,711 | ₩102,045 | ₩101,711 | ₩102,018 | +0.30% | 4.7천 |
|---|
| 2025.12.23 | ₩101,658 | ₩101,845 | ₩101,497 | ₩101,845 | +0.18% | 6.2천 |
|---|
| 2025.12.22 | ₩101,083 | ₩101,845 | ₩101,083 | ₩101,618 | +0.53% | 1.6만 |
|---|
| 2025.12.19 | ₩101,243 | ₩101,377 | ₩101,016 | ₩101,056 | -0.18% | 3.8천 |
|---|
| 2025.12.18 | ₩101,508 | ₩101,711 | ₩101,016 | ₩101,337 | -0.17% | 2.3만 |
|---|
| 2025.12.17 | ₩101,297 | ₩101,671 | ₩101,123 | ₩101,198 | -0.10% | 1만 |
|---|
| 2025.12.16 | ₩101,524 | ₩101,537 | ₩100,884 | ₩101,219 | -0.30% | 7.6천 |
|---|
| 2025.12.15 | ₩102,680 | ₩103,141 | ₩102,419 | ₩102,887 | +0.20% | 9.8천 |
|---|
| 2025.12.12 | ₩102,900 | ₩102,900 | ₩102,411 | ₩102,553 | -0.34% | 5.7천 |
|---|
| 2025.12.11 | ₩102,647 | ₩102,847 | ₩102,296 | ₩102,564 | -0.08% | 5.4만 |
|---|
| 2025.12.10 | ₩101,003 | ₩102,152 | ₩100,989 | ₩101,952 | +0.94% | 6.9천 |
|---|
| 2025.12.09 | ₩101,123 | ₩101,230 | ₩100,589 | ₩100,589 | -0.53% | 6.9천 |
|---|
| 2025.12.08 | ₩101,083 | ₩101,083 | ₩100,602 | ₩100,602 | -0.48% | 1.4만 |
|---|
| 2025.12.05 | ₩101,818 | ₩101,898 | ₩101,527 | ₩101,527 | -0.29% | 3.3천 |
|---|
| 2025.12.04 | ₩101,310 | ₩101,524 | ₩101,266 | ₩101,471 | +0.16% | 4.1천 |
|---|
| 2025.12.03 | ₩100,548 | ₩101,404 | ₩100,548 | ₩101,404 | +0.85% | 4.7천 |
|---|
| 2025.12.02 | ₩100,883 | ₩100,883 | ₩100,316 | ₩100,575 | -0.30% | 2.8천 |
|---|
| 2025.12.01 | ₩101,437 | ₩101,471 | ₩100,883 | ₩100,883 | -0.55% | 2.6천 |
|---|
| 2025.11.28 | ₩101,404 | ₩101,604 | ₩101,404 | ₩101,416 | +0.01% | 1.8천 |
|---|
| 2025.11.26 | ₩100,829 | ₩101,170 | ₩100,829 | ₩100,963 | +0.13% | 1.1만 |
|---|
| 2025.11.25 | ₩99,911 | ₩100,455 | ₩99,911 | ₩100,388 | +0.48% | 8.4천 |
|---|
| 2025.11.24 | ₩99,036 | ₩99,292 | ₩98,985 | ₩99,212 | +0.18% | 3.6천 |
|---|
| 2025.11.21 | ₩98,290 | ₩99,346 | ₩98,290 | ₩98,905 | +0.63% | 1.8천 |
|---|
| 2025.11.20 | ₩98,711 | ₩98,711 | ₩97,381 | ₩97,396 | -1.33% | 3.8천 |
|---|
| 2025.11.19 | ₩98,263 | ₩98,263 | ₩97,488 | ₩97,910 | -0.36% | 4.7천 |
|---|
| 2025.11.18 | ₩97,702 | ₩98,303 | ₩97,595 | ₩98,116 | +0.42% | 4.2천 |
|---|
| 2025.11.17 | ₩99,032 | ₩99,145 | ₩97,755 | ₩97,809 | -1.23% | 9.3천 |
|---|
| 2025.11.14 | ₩98,591 | ₩99,052 | ₩98,591 | ₩98,865 | +0.28% | 3.5천 |
|---|
| 2025.11.13 | ₩99,867 | ₩99,867 | ₩99,199 | ₩99,255 | -0.61% | 3.6천 |
|---|
| 2025.11.12 | ₩99,934 | ₩99,934 | ₩99,720 | ₩99,747 | -0.19% | 3.2천 |
|---|
| 2025.11.11 | ₩98,437 | ₩99,225 | ₩98,437 | ₩99,225 | +0.80% | 5.3천 |
|---|
| 2025.11.10 | ₩99,613 | ₩99,613 | ₩97,715 | ₩98,414 | -1.20% | 4.7천 |
|---|
| 2025.11.07 | ₩97,344 | ₩97,956 | ₩97,344 | ₩97,956 | +0.63% | 1.5천 |
|---|
| 2025.11.06 | ₩97,020 | ₩97,502 | ₩97,020 | ₩97,141 | +0.12% | 6.8천 |
|---|
| 2025.11.05 | ₩97,408 | ₩97,475 | ₩96,994 | ₩97,234 | -0.18% | 2천 |
|---|
| 2025.11.04 | ₩97,007 | ₩97,181 | ₩96,873 | ₩97,141 | +0.14% | 6.6천 |
|---|
| 2025.11.03 | ₩97,381 | ₩97,381 | ₩96,740 | ₩96,887 | -0.51% | 6천 |
|---|
| 2025.10.31 | ₩97,421 | ₩97,435 | ₩97,087 | ₩97,435 | +0.01% | 3.1천 |
|---|
| 2025.10.30 | ₩97,836 | ₩98,040 | ₩97,333 | ₩97,333 | -0.51% | 5.1천 |
|---|
| 2025.10.29 | ₩97,796 | ₩97,943 | ₩97,035 | ₩97,208 | -0.60% | 8.9천 |
|---|
| 2025.10.28 | ₩98,561 | ₩98,699 | ₩98,277 | ₩98,277 | -0.29% | 9.9천 |
|---|
| 2025.10.27 | ₩99,092 | ₩99,119 | ₩98,906 | ₩99,119 | +0.03% | 3.3천 |
|---|
| 2025.10.24 | ₩99,065 | ₩99,065 | ₩98,666 | ₩98,666 | -0.40% | 4.1천 |
|---|
| 2025.10.23 | ₩98,397 | ₩98,865 | ₩98,397 | ₩98,691 | +0.30% | 3.6만 |
|---|
| 2025.10.22 | ₩99,159 | ₩99,292 | ₩98,584 | ₩98,758 | -0.40% | 4.3천 |
|---|
| 2025.10.21 | ₩99,573 | ₩99,573 | ₩98,945 | ₩98,945 | -0.63% | 2.9천 |
|---|
| 2025.10.20 | ₩98,625 | ₩99,065 | ₩98,625 | ₩98,972 | +0.35% | 4.8천 |
|---|
| 2025.10.17 | ₩97,568 | ₩98,044 | ₩97,568 | ₩98,044 | +0.49% | 2.6천 |
|---|
| 2025.10.16 | ₩98,410 | ₩98,637 | ₩97,478 | ₩97,478 | -0.95% | 1.4만 |
|---|
| 2025.10.15 | ₩99,092 | ₩99,092 | ₩97,889 | ₩98,393 | -0.71% | 1.3천 |
|---|
| 2025.10.14 | ₩97,729 | ₩98,771 | ₩97,729 | ₩98,515 | +0.80% | 4.3만 |
|---|
| 2025.10.13 | ₩97,355 | ₩97,956 | ₩97,304 | ₩97,555 | +0.21% | 4.7천 |
|---|
| 2025.10.10 | ₩98,370 | ₩98,477 | ₩96,759 | ₩96,759 | -1.64% | 3.7천 |
|---|