시장 데이터를 불러오는 중
전체 종목
AB US Large Cap Strategic Equities ETF 과거 주가
AB US Large Cap Strategic Equities ETF · LRGC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AB US Large Cap Strategic Equities ETF · LRGC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩116,629 | ₩116,930 | ₩116,528 | ₩116,887 | +0.22% | 3.1만 |
| 2026.10.08 | ₩116,354 | ₩116,676 | ₩116,140 | ₩116,298 | -0.05% | 2.2만 |
| 2026.10.07 | ₩116,287 | ₩116,870 | ₩116,287 | ₩116,835 | +0.47% | 9만 |
| 2026.10.06 | ₩117,453 | ₩117,644 | ₩117,265 | ₩117,265 | -0.16% | 3.3만 |
| 2026.10.05 | ₩116,126 | ₩117,198 | ₩116,126 | ₩116,783 | +0.57% | 5.1만 |
| 2026.10.02 | ₩116,126 | ₩116,126 | ₩115,685 | ₩115,952 | -0.15% | 1.9만 |
| 2026.10.01 | ₩115,590 | ₩115,590 | ₩114,639 | ₩115,041 | -0.48% | 5만 |
| 2026.09.30 | ₩115,617 | ₩116,002 | ₩115,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,135 |
| -0.42% |
| 4.2만 |
| 2026.09.29 | ₩115,537 | ₩115,537 | ₩114,994 | ₩115,336 | -0.17% | 1.8만 |
|---|
| 2026.09.28 | ₩115,510 | ₩115,671 | ₩115,068 | ₩115,352 | -0.14% | 1.4만 |
|---|
| 2026.09.25 | ₩115,403 | ₩116,113 | ₩115,148 | ₩116,059 | +0.57% | 2.9만 |
|---|
| 2026.09.24 | ₩114,907 | ₩115,523 | ₩114,907 | ₩115,523 | +0.54% | 1.9만 |
|---|
| 2026.09.23 | ₩116,180 | ₩116,180 | ₩115,187 | ₩115,269 | -0.78% | 8.3만 |
|---|
| 2026.09.22 | ₩116,260 | ₩116,448 | ₩116,113 | ₩116,115 | -0.12% | 2만 |
|---|
| 2026.09.21 | ₩115,121 | ₩116,421 | ₩115,121 | ₩116,312 | +1.03% | 2.9만 |
|---|
| 2026.09.18 | ₩114,679 | ₩114,679 | ₩114,103 | ₩114,491 | -0.16% | 1.3만 |
|---|
| 2026.09.17 | ₩114,398 | ₩114,532 | ₩114,290 | ₩114,491 | +0.08% | 2.6만 |
|---|
| 2026.09.16 | ₩114,264 | ₩114,411 | ₩112,842 | ₩113,352 | -0.80% | 2.6만 |
|---|
| 2026.09.15 | ₩114,371 | ₩114,371 | ₩113,862 | ₩113,996 | -0.33% | 4.8만 |
|---|
| 2026.09.14 | ₩114,210 | ₩114,672 | ₩114,210 | ₩114,419 | +0.18% | 1.2만 |
|---|
| 2026.09.11 | ₩115,349 | ₩115,403 | ₩115,148 | ₩115,188 | -0.14% | 1.9만 |
|---|
| 2026.09.10 | ₩114,103 | ₩114,368 | ₩114,084 | ₩114,156 | +0.05% | 1.2만 |
|---|
| 2026.09.09 | ₩114,880 | ₩114,880 | ₩114,712 | ₩114,759 | -0.10% | 1.5만 |
|---|
| 2026.09.08 | ₩115,403 | ₩115,590 | ₩115,295 | ₩115,349 | -0.05% | 2.3만 |
|---|
| 2026.09.04 | ₩116,193 | ₩116,193 | ₩115,959 | ₩116,059 | -0.12% | 1.1만 |
|---|
| 2026.09.03 | ₩115,738 | ₩116,622 | ₩109,949 | ₩116,304 | +0.49% | 1.3만 |
|---|
| 2026.09.02 | ₩114,826 | ₩115,537 | ₩114,826 | ₩115,329 | +0.44% | 7만 |
|---|
| 2026.09.01 | ₩114,773 | ₩114,960 | ₩114,532 | ₩114,636 | -0.12% | 2.8만 |
|---|
| 2026.08.31 | ₩115,590 | ₩115,590 | ₩115,202 | ₩115,427 | -0.14% | 4.8만 |
|---|
| 2026.08.28 | ₩116,227 | ₩116,378 | ₩115,805 | ₩115,937 | -0.25% | 5.3만 |
|---|
| 2026.08.27 | ₩115,697 | ₩116,208 | ₩115,644 | ₩116,073 | +0.32% | 2.4만 |
|---|
| 2026.08.26 | ₩115,644 | ₩115,885 | ₩115,523 | ₩115,523 | -0.10% | 1만 |
|---|
| 2026.08.25 | ₩115,979 | ₩115,992 | ₩115,523 | ₩115,790 | -0.16% | 2.8만 |
|---|
| 2026.08.24 | ₩115,590 | ₩115,671 | ₩115,476 | ₩115,523 | -0.06% | 1.2만 |
|---|
| 2026.08.21 | ₩115,644 | ₩115,845 | ₩115,563 | ₩115,662 | +0.02% | 1.1만 |
|---|
| 2026.08.20 | ₩115,791 | ₩115,992 | ₩115,309 | ₩115,309 | -0.42% | 2.4만 |
|---|
| 2026.08.19 | ₩116,347 | ₩116,434 | ₩116,086 | ₩116,113 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩116,300 | ₩116,300 | ₩115,872 | ₩115,939 | -0.31% | 4만 |
|---|
| 2026.08.17 | ₩117,506 | ₩117,506 | ₩116,877 | ₩116,970 | -0.46% | 11.9만 |
|---|
| 2026.08.14 | ₩117,547 | ₩117,707 | ₩117,372 | ₩117,466 | -0.07% | 1.4만 |
|---|
| 2026.08.13 | ₩117,654 | ₩118,163 | ₩117,634 | ₩117,654 | 0.00% | 3.4만 |
|---|
| 2026.08.12 | ₩117,520 | ₩117,627 | ₩117,399 | ₩117,506 | -0.01% | 3만 |
|---|
| 2026.08.11 | ₩117,788 | ₩117,788 | ₩117,212 | ₩117,237 | -0.47% | 1.1만 |
|---|
| 2026.08.10 | ₩118,163 | ₩118,163 | ₩117,506 | ₩117,533 | -0.53% | 2.5만 |
|---|
| 2026.08.07 | ₩117,640 | ₩117,895 | ₩117,399 | ₩117,895 | +0.22% | 13.3만 |
|---|
| 2026.08.06 | ₩117,520 | ₩117,614 | ₩117,185 | ₩117,332 | -0.16% | 1.7만 |
|---|
| 2026.08.05 | ₩118,069 | ₩118,069 | ₩117,078 | ₩117,078 | -0.84% | 4만 |
|---|
| 2026.08.04 | ₩116,113 | ₩117,493 | ₩116,099 | ₩117,238 | +0.97% | 12.8만 |
|---|
| 2026.08.03 | ₩114,532 | ₩115,898 | ₩114,532 | ₩115,684 | +1.01% | 4.1만 |
|---|
| 2026.07.31 | ₩113,486 | ₩114,237 | ₩113,137 | ₩114,063 | +0.51% | 1.6만 |
|---|
| 2026.07.30 | ₩112,213 | ₩113,138 | ₩112,200 | ₩113,098 | +0.79% | 5만 |
|---|
| 2026.07.29 | ₩112,696 | ₩113,299 | ₩111,436 | ₩111,490 | -1.07% | 2만 |
|---|
| 2026.07.28 | ₩112,521 | ₩113,185 | ₩112,468 | ₩112,974 | +0.40% | 2.2만 |
|---|
| 2026.07.27 | ₩113,151 | ₩113,151 | ₩112,186 | ₩112,454 | -0.62% | 2.2만 |
|---|
| 2026.07.24 | ₩112,387 | ₩112,997 | ₩112,257 | ₩112,385 | -0.00% | 3.1만 |
|---|
| 2026.07.23 | ₩112,923 | ₩112,923 | ₩112,079 | ₩112,441 | -0.43% | 2.3만 |
|---|
| 2026.07.22 | ₩113,272 | ₩113,567 | ₩113,232 | ₩113,352 | +0.07% | 2.2만 |
|---|
| 2026.07.21 | ₩113,258 | ₩113,647 | ₩113,258 | ₩113,473 | +0.19% | 3.6만 |
|---|
| 2026.07.20 | ₩113,459 | ₩113,459 | ₩112,647 | ₩112,682 | -0.69% | 2.6만 |
|---|
| 2026.07.17 | ₩112,722 | ₩113,285 | ₩112,562 | ₩112,736 | +0.01% | 1.3만 |
|---|
| 2026.07.16 | ₩113,915 | ₩114,733 | ₩113,915 | ₩114,037 | +0.11% | 3.3만 |
|---|
| 2026.07.15 | ₩114,116 | ₩114,518 | ₩113,961 | ₩114,491 | +0.33% | 6.1만 |
|---|
| 2026.07.14 | ₩113,567 | ₩113,835 | ₩113,397 | ₩113,820 | +0.22% | 4.9만 |
|---|
| 2026.07.13 | ₩113,862 | ₩113,955 | ₩113,309 | ₩113,366 | -0.44% | 4.8만 |
|---|
| 2026.07.10 | ₩113,647 | ₩114,210 | ₩113,567 | ₩114,063 | +0.37% | 2.2만 |
|---|
| 2026.07.09 | ₩112,521 | ₩113,392 | ₩112,521 | ₩113,392 | +0.77% | 2.8만 |
|---|
| 2026.07.08 | ₩112,548 | ₩112,736 | ₩111,918 | ₩112,562 | +0.01% | 3.8만 |
|---|
| 2026.07.07 | ₩113,178 | ₩113,178 | ₩112,642 | ₩112,964 | -0.19% | 14.2만 |
|---|
| 2026.07.06 | ₩113,218 | ₩113,620 | ₩112,803 | ₩113,399 | +0.16% | 2.6만 |
|---|
| 2026.07.02 | ₩112,789 | ₩113,071 | ₩111,858 | ₩112,594 | -0.17% | 9.5만 |
|---|
| 2026.07.01 | ₩111,758 | ₩112,784 | ₩111,758 | ₩112,387 | +0.56% | 2.1만 |
|---|
| 2026.06.30 | ₩111,329 | ₩112,146 | ₩111,208 | ₩112,039 | +0.64% | 1.8만 |
|---|
| 2026.06.29 | ₩110,605 | ₩111,289 | ₩110,552 | ₩111,289 | +0.62% | 3.3만 |
|---|
| 2026.06.26 | ₩109,453 | ₩110,592 | ₩109,453 | ₩110,069 | +0.56% | 10만 |
|---|
| 2026.06.25 | ₩110,954 | ₩110,954 | ₩109,895 | ₩110,029 | -0.83% | 1.5만 |
|---|
| 2026.06.24 | ₩110,498 | ₩111,315 | ₩110,004 | ₩110,324 | -0.16% | 2만 |
|---|
| 2026.06.23 | ₩110,351 | ₩110,735 | ₩110,284 | ₩110,412 | +0.06% | 3.2만 |
|---|
| 2026.06.22 | ₩112,026 | ₩112,414 | ₩111,409 | ₩111,456 | -0.51% | 5.8만 |
|---|
| 2026.06.18 | ₩112,106 | ₩112,253 | ₩111,798 | ₩112,173 | +0.06% | 3.3만 |
|---|
| 2026.06.17 | ₩112,012 | ₩112,468 | ₩110,558 | ₩110,779 | -1.10% | 4만 |
|---|
| 2026.06.16 | ₩112,307 | ₩112,307 | ₩111,865 | ₩111,865 | -0.39% | 1.9만 |
|---|
| 2026.06.15 | ₩111,717 | ₩112,964 | ₩111,717 | ₩112,213 | +0.44% | 3.3만 |
|---|
| 2026.06.12 | ₩110,485 | ₩110,485 | ₩109,815 | ₩110,371 | -0.10% | 4만 |
|---|
| 2026.06.11 | ₩108,850 | ₩110,243 | ₩108,394 | ₩110,038 | +1.09% | 2.9만 |
|---|
| 2026.06.10 | ₩109,989 | ₩110,284 | ₩108,635 | ₩108,635 | -1.23% | 3.2만 |
|---|
| 2026.06.09 | ₩110,793 | ₩111,248 | ₩108,615 | ₩110,501 | -0.26% | 5만 |
|---|
| 2026.06.08 | ₩111,101 | ₩111,101 | ₩110,230 | ₩110,270 | -0.75% | 2.2만 |
|---|
| 2026.06.05 | ₩112,026 | ₩112,133 | ₩109,949 | ₩110,083 | -1.73% | 3.4만 |
|---|
| 2026.06.04 | ₩111,704 | ₩112,891 | ₩111,704 | ₩112,816 | +1.00% | 13.2만 |
|---|
| 2026.06.03 | ₩112,535 | ₩112,629 | ₩111,892 | ₩111,918 | -0.55% | 2.6만 |
|---|
| 2026.06.02 | ₩112,481 | ₩112,883 | ₩112,481 | ₩112,678 | +0.18% | 15.4만 |
|---|
| 2026.06.01 | ₩111,999 | ₩112,843 | ₩111,999 | ₩112,629 | +0.56% | 2.5만 |
|---|
| 2026.05.29 | ₩112,186 | ₩112,548 | ₩112,186 | ₩112,213 | +0.02% | 3.9만 |
|---|
| 2026.05.28 | ₩111,476 | ₩112,239 | ₩111,329 | ₩112,224 | +0.67% | 3.8만 |
|---|
| 2026.05.27 | ₩111,463 | ₩111,664 | ₩111,295 | ₩111,565 | +0.09% | 5.1만 |
|---|
| 2026.05.26 | ₩111,516 | ₩111,657 | ₩111,181 | ₩111,423 | -0.08% | 7.4만 |
|---|
| 2026.05.22 | ₩111,449 | ₩111,597 | ₩111,088 | ₩111,088 | -0.32% | 6.7만 |
|---|
| 2026.05.21 | ₩110,552 | ₩111,114 | ₩110,230 | ₩111,021 | +0.42% | 4.9만 |
|---|
| 2026.05.20 | ₩110,190 | ₩110,980 | ₩110,109 | ₩110,980 | +0.72% | 3.8만 |
|---|
| 2026.05.19 | ₩110,190 | ₩110,336 | ₩109,882 | ₩109,882 | -0.28% | 2.3만 |
|---|
| 2026.05.18 | ₩110,552 | ₩110,994 | ₩110,042 | ₩110,712 | +0.15% | 9.1만 |
|---|
| 2026.05.15 | ₩110,927 | ₩111,315 | ₩110,645 | ₩110,739 | -0.17% | 5만 |
|---|
| 2026.05.14 | ₩111,490 | ₩112,199 | ₩111,490 | ₩112,012 | +0.47% | 4.9만 |
|---|
| 2026.05.13 | ₩110,257 | ₩111,033 | ₩110,042 | ₩110,900 | +0.58% | 4.5만 |
|---|
| 2026.05.12 | ₩110,243 | ₩110,424 | ₩109,540 | ₩110,418 | +0.16% | 2.2만 |
|---|
| 2026.05.11 | ₩110,176 | ₩110,691 | ₩110,176 | ₩110,444 | +0.24% | 3.6만 |
|---|
| 2026.05.08 | ₩110,632 | ₩110,766 | ₩110,485 | ₩110,561 | -0.06% | 2.8만 |
|---|
| 2026.05.07 | ₩110,954 | ₩110,954 | ₩110,176 | ₩110,176 | -0.70% | 31.7만 |
|---|
| 2026.05.06 | ₩110,150 | ₩111,021 | ₩110,123 | ₩111,019 | +0.79% | 3.1만 |
|---|
| 2026.05.05 | ₩109,225 | ₩109,547 | ₩109,212 | ₩109,426 | +0.18% | 6.2만 |
|---|
| 2026.05.04 | ₩108,944 | ₩109,238 | ₩108,475 | ₩108,609 | -0.31% | 4.7만 |
|---|
| 2026.05.01 | ₩109,413 | ₩109,761 | ₩109,118 | ₩109,118 | -0.27% | 6.1만 |
|---|
| 2026.04.30 | ₩108,394 | ₩109,145 | ₩108,059 | ₩109,104 | +0.66% | 3.2만 |
|---|
| 2026.04.29 | ₩108,287 | ₩108,299 | ₩107,858 | ₩108,180 | -0.10% | 2.8만 |
|---|
| 2026.04.28 | ₩107,724 | ₩107,952 | ₩107,557 | ₩107,831 | +0.10% | 3.3만 |
|---|
| 2026.04.27 | ₩108,287 | ₩108,515 | ₩108,187 | ₩108,488 | +0.19% | 1.2만 |
|---|
| 2026.04.24 | ₩107,751 | ₩108,408 | ₩107,751 | ₩108,408 | +0.61% | 2.1만 |
|---|
| 2026.04.23 | ₩108,233 | ₩108,287 | ₩107,630 | ₩107,845 | -0.36% | 6만 |
|---|
| 2026.04.22 | ₩108,059 | ₩108,341 | ₩107,885 | ₩108,327 | +0.25% | 53.6만 |
|---|
| 2026.04.21 | ₩107,965 | ₩108,006 | ₩107,145 | ₩107,145 | -0.76% | 15.9만 |
|---|
| 2026.04.20 | ₩107,778 | ₩107,818 | ₩107,483 | ₩107,641 | -0.13% | 3.3만 |
|---|
| 2026.04.17 | ₩107,349 | ₩108,126 | ₩107,349 | ₩107,952 | +0.56% | 6.3만 |
|---|
| 2026.04.16 | ₩106,679 | ₩106,719 | ₩106,304 | ₩106,572 | -0.10% | 3.7만 |
|---|
| 2026.04.15 | ₩106,083 | ₩106,652 | ₩106,022 | ₩106,625 | +0.51% | 4.9만 |
|---|
| 2026.04.14 | ₩105,031 | ₩105,848 | ₩104,991 | ₩105,848 | +0.78% | 3.5만 |
|---|
| 2026.04.13 | ₩103,329 | ₩104,749 | ₩103,182 | ₩104,709 | +1.34% | 4.4만 |
|---|
| 2026.04.10 | ₩103,771 | ₩103,798 | ₩103,503 | ₩103,557 | -0.21% | 3.6만 |
|---|
| 2026.04.09 | ₩102,753 | ₩103,688 | ₩102,605 | ₩103,637 | +0.86% | 5.5만 |
|---|
| 2026.04.08 | ₩102,860 | ₩102,860 | ₩102,391 | ₩102,755 | -0.10% | 5.8만 |
|---|
| 2026.04.07 | ₩99,604 | ₩100,046 | ₩99,074 | ₩100,046 | +0.44% | 1.8만 |
|---|
| 2026.04.06 | ₩99,202 | ₩99,791 | ₩99,202 | ₩99,787 | +0.59% | 2.8만 |
|---|
| 2026.04.02 | ₩97,862 | ₩99,416 | ₩97,862 | ₩99,362 | +1.53% | 32.7만 |
|---|
| 2026.04.01 | ₩99,255 | ₩99,679 | ₩99,108 | ₩99,108 | -0.15% | 2.9만 |
|---|
| 2026.03.31 | ₩96,723 | ₩98,625 | ₩96,723 | ₩98,491 | +1.83% | 18.8만 |
|---|
| 2026.03.30 | ₩96,575 | ₩96,749 | ₩95,476 | ₩95,731 | -0.87% | 7만 |
|---|
| 2026.03.27 | ₩97,165 | ₩97,165 | ₩95,798 | ₩95,972 | -1.23% | 15.7만 |
|---|
| 2026.03.26 | ₩98,826 | ₩99,034 | ₩97,661 | ₩97,674 | -1.17% | 22.7만 |
|---|
| 2026.03.25 | ₩99,925 | ₩99,925 | ₩99,309 | ₩99,403 | -0.52% | 12.1만 |
|---|
| 2026.03.24 | ₩98,505 | ₩99,282 | ₩98,424 | ₩98,867 | +0.37% | 22.5만 |
|---|
| 2026.03.23 | ₩99,322 | ₩99,957 | ₩99,115 | ₩99,175 | -0.15% | 203.6만 |
|---|
| 2026.03.20 | ₩99,054 | ₩99,068 | ₩97,634 | ₩97,954 | -1.11% | 1.1만 |
|---|
| 2026.03.19 | ₩98,706 | ₩99,483 | ₩98,612 | ₩99,255 | +0.56% | 3.2만 |
|---|
| 2026.03.18 | ₩100,357 | ₩100,357 | ₩99,537 | ₩99,537 | -0.82% | 2.7만 |
|---|
| 2026.03.17 | ₩101,158 | ₩101,332 | ₩100,837 | ₩100,944 | -0.21% | 3만 |
|---|
| 2026.03.16 | ₩100,515 | ₩100,783 | ₩100,515 | ₩100,555 | +0.04% | 3.4만 |
|---|
| 2026.03.13 | ₩100,542 | ₩100,944 | ₩99,483 | ₩99,537 | -1.00% | 3.2만 |
|---|
| 2026.03.12 | ₩101,105 | ₩101,105 | ₩100,274 | ₩100,294 | -0.80% | 5만 |
|---|
| 2026.03.11 | ₩102,047 | ₩102,257 | ₩101,587 | ₩101,922 | -0.12% | 3.4만 |
|---|
| 2026.03.10 | ₩102,110 | ₩102,966 | ₩102,002 | ₩102,043 | -0.07% | 6.6만 |
|---|
| 2026.03.09 | ₩100,689 | ₩102,337 | ₩99,999 | ₩102,217 | +1.52% | 3.9만 |
|---|
| 2026.03.06 | ₩101,614 | ₩101,974 | ₩101,292 | ₩101,520 | -0.09% | 3.7만 |
|---|
| 2026.03.05 | ₩103,061 | ₩103,141 | ₩102,183 | ₩102,887 | -0.17% | 4.2만 |
|---|
| 2026.03.04 | ₩103,342 | ₩103,838 | ₩102,820 | ₩103,597 | +0.25% | 12.6만 |
|---|
| 2026.03.03 | ₩102,029 | ₩103,115 | ₩101,301 | ₩102,857 | +0.81% | 10.8만 |
|---|
| 2026.03.02 | ₩102,646 | ₩104,173 | ₩102,646 | ₩103,838 | +1.16% | 4.2만 |
|---|
| 2026.02.27 | ₩103,208 | ₩103,624 | ₩103,007 | ₩103,620 | +0.40% | 3.2만 |
|---|
| 2026.02.26 | ₩104,830 | ₩104,830 | ₩103,838 | ₩104,321 | -0.49% | 7.4만 |
|---|
| 2026.02.25 | ₩104,374 | ₩104,830 | ₩104,374 | ₩104,764 | +0.37% | 6만 |
|---|
| 2026.02.24 | ₩103,222 | ₩104,187 | ₩103,222 | ₩104,187 | +0.93% | 8.2만 |
|---|
| 2026.02.23 | ₩104,106 | ₩104,438 | ₩103,061 | ₩103,222 | -0.85% | 2만 |
|---|
| 2026.02.20 | ₩103,235 | ₩104,468 | ₩103,235 | ₩104,401 | +1.13% | 2.1만 |
|---|
| 2026.02.19 | ₩103,584 | ₩103,785 | ₩103,369 | ₩103,785 | +0.19% | 18.3만 |
|---|
| 2026.02.18 | ₩103,664 | ₩103,979 | ₩103,436 | ₩103,878 | +0.21% | 5만 |
|---|
| 2026.02.17 | ₩102,605 | ₩103,443 | ₩102,230 | ₩103,088 | +0.47% | 13.9만 |
|---|
| 2026.02.13 | ₩103,141 | ₩103,597 | ₩102,914 | ₩102,967 | -0.17% | 3.7만 |
|---|
| 2026.02.12 | ₩104,615 | ₩104,696 | ₩103,034 | ₩103,041 | -1.51% | 13.5만 |
|---|
| 2026.02.11 | ₩105,071 | ₩105,071 | ₩104,026 | ₩104,321 | -0.71% | 1.9만 |
|---|
| 2026.02.10 | ₩104,723 | ₩104,910 | ₩104,173 | ₩104,213 | -0.49% | 1.2만 |
|---|
| 2026.02.09 | ₩103,878 | ₩104,965 | ₩103,878 | ₩104,816 | +0.90% | 4.5만 |
|---|
| 2026.02.06 | ₩103,208 | ₩104,267 | ₩103,141 | ₩104,267 | +1.03% | 3.4만 |
|---|
| 2026.02.05 | ₩102,686 | ₩102,873 | ₩102,230 | ₩102,399 | -0.28% | 1.9만 |
|---|
| 2026.02.04 | ₩104,629 | ₩104,629 | ₩103,986 | ₩103,986 | -0.61% | 2.7만 |
|---|
| 2026.02.03 | ₩105,594 | ₩105,594 | ₩103,826 | ₩104,390 | -1.14% | 12.9만 |
|---|
| 2026.02.02 | ₩105,044 | ₩105,821 | ₩105,044 | ₩105,580 | +0.51% | 3.7만 |
|---|
| 2026.01.30 | ₩105,218 | ₩105,592 | ₩104,897 | ₩105,218 | 0.00% | 4만 |
|---|
| 2026.01.29 | ₩105,875 | ₩105,875 | ₩104,280 | ₩105,647 | -0.22% | 2.5만 |
|---|
| 2026.01.28 | ₩106,103 | ₩106,223 | ₩105,917 | ₩106,036 | -0.06% | 3.9만 |
|---|
| 2026.01.27 | ₩105,821 | ₩106,197 | ₩105,701 | ₩105,942 | +0.11% | 4.7만 |
|---|
| 2026.01.26 | ₩105,701 | ₩105,982 | ₩105,701 | ₩105,807 | +0.10% | 2만 |
|---|
| 2026.01.23 | ₩104,763 | ₩105,406 | ₩104,763 | ₩105,245 | +0.46% | 3.3만 |
|---|
| 2026.01.22 | ₩105,058 | ₩105,446 | ₩104,816 | ₩105,008 | -0.05% | 11.6만 |
|---|
| 2026.01.21 | ₩103,959 | ₩104,910 | ₩103,570 | ₩104,374 | +0.40% | 1.9만 |
|---|
| 2026.01.20 | ₩104,079 | ₩104,536 | ₩103,383 | ₩103,423 | -0.63% | 1.6만 |
|---|
| 2026.01.16 | ₩105,915 | ₩105,915 | ₩105,486 | ₩105,565 | -0.33% | 2.1만 |
|---|
| 2026.01.15 | ₩105,808 | ₩106,089 | ₩105,419 | ₩105,513 | -0.28% | 3.8만 |
|---|
| 2026.01.14 | ₩105,259 | ₩105,259 | ₩104,830 | ₩105,165 | -0.09% | 2.1만 |
|---|
| 2026.01.13 | ₩106,532 | ₩106,532 | ₩105,620 | ₩105,902 | -0.59% | 4.3만 |
|---|
| 2026.01.12 | ₩105,929 | ₩106,491 | ₩105,888 | ₩106,344 | +0.39% | 8만 |
|---|
| 2026.01.09 | ₩105,875 | ₩106,585 | ₩105,875 | ₩106,371 | +0.47% | 2.5만 |
|---|
| 2026.01.08 | ₩105,486 | ₩105,876 | ₩105,486 | ₩105,795 | +0.29% | 2만 |
|---|
| 2026.01.07 | ₩106,290 | ₩106,304 | ₩105,667 | ₩105,768 | -0.49% | 2.4만 |
|---|
| 2026.01.06 | ₩105,446 | ₩106,227 | ₩105,446 | ₩106,186 | +0.70% | 5.3만 |
|---|
| 2026.01.05 | ₩104,964 | ₩105,386 | ₩104,964 | ₩105,232 | +0.26% | 1.6만 |
|---|
| 2026.01.02 | ₩104,575 | ₩104,843 | ₩104,051 | ₩104,414 | -0.15% | 1.8만 |
|---|
| 2025.12.31 | ₩105,058 | ₩105,058 | ₩104,173 | ₩104,173 | -0.84% | 2만 |
|---|
| 2025.12.30 | ₩104,870 | ₩104,989 | ₩104,763 | ₩104,857 | -0.01% | 1.7만 |
|---|
| 2025.12.29 | ₩104,803 | ₩104,924 | ₩104,575 | ₩104,803 | 0.00% | 4.3만 |
|---|
| 2025.12.26 | ₩105,192 | ₩105,256 | ₩105,068 | ₩105,192 | 0.00% | 8.9만 |
|---|
| 2025.12.24 | ₩104,629 | ₩105,205 | ₩104,629 | ₩105,079 | +0.43% | 1.6만 |
|---|
| 2025.12.23 | ₩104,039 | ₩104,736 | ₩104,039 | ₩104,724 | +0.66% | 1.7만 |
|---|
| 2025.12.22 | ₩103,986 | ₩104,227 | ₩103,892 | ₩104,227 | +0.23% | 1.9만 |
|---|
| 2025.12.19 | ₩103,034 | ₩103,557 | ₩103,034 | ₩103,403 | +0.36% | 4만 |
|---|
| 2025.12.18 | ₩102,914 | ₩103,115 | ₩102,485 | ₩102,619 | -0.29% | 1.3만 |
|---|
| 2025.12.17 | ₩103,128 | ₩103,128 | ₩101,828 | ₩101,828 | -1.26% | 2.3만 |
|---|
| 2025.12.16 | ₩103,798 | ₩103,865 | ₩103,195 | ₩103,637 | -0.15% | 6.1만 |
|---|
| 2025.12.15 | ₩109,882 | ₩109,882 | ₩103,731 | ₩104,053 | -5.30% | 2.9만 |
|---|
| 2025.12.12 | ₩105,433 | ₩105,433 | ₩104,079 | ₩104,347 | -1.03% | 15.3만 |
|---|
| 2025.12.11 | ₩104,857 | ₩105,634 | ₩104,656 | ₩105,634 | +0.74% | 3.2만 |
|---|
| 2025.12.10 | ₩104,803 | ₩105,460 | ₩104,508 | ₩105,272 | +0.45% | 1.1만 |
|---|
| 2025.12.09 | ₩104,816 | ₩104,937 | ₩104,682 | ₩104,696 | -0.12% | 1만 |
|---|
| 2025.12.08 | ₩105,232 | ₩105,781 | ₩104,682 | ₩104,950 | -0.27% | 1.6만 |
|---|
| 2025.12.05 | ₩105,259 | ₩105,433 | ₩104,991 | ₩105,125 | -0.13% | 8.9만 |
|---|
| 2025.12.04 | ₩104,870 | ₩104,883 | ₩104,656 | ₩104,857 | -0.01% | 4.4만 |
|---|
| 2025.12.03 | ₩103,932 | ₩104,803 | ₩103,932 | ₩104,522 | +0.57% | 2.4만 |
|---|
| 2025.12.02 | ₩104,200 | ₩104,374 | ₩104,032 | ₩104,146 | -0.05% | 3.6만 |
|---|
| 2025.12.01 | ₩104,307 | ₩104,428 | ₩103,878 | ₩103,878 | -0.41% | 1.5만 |
|---|
| 2025.11.28 | ₩104,468 | ₩104,468 | ₩104,388 | ₩104,461 | -0.01% | 2.5천 |
|---|
| 2025.11.26 | ₩103,959 | ₩104,414 | ₩103,959 | ₩104,136 | +0.17% | 2.3만 |
|---|
| 2025.11.25 | ₩102,198 | ₩103,476 | ₩102,198 | ₩103,476 | +1.25% | 1.9만 |
|---|
| 2025.11.24 | ₩101,547 | ₩102,445 | ₩101,547 | ₩102,445 | +0.88% | 1.4만 |
|---|
| 2025.11.21 | ₩100,595 | ₩101,667 | ₩100,180 | ₩100,944 | +0.35% | 1.8만 |
|---|
| 2025.11.20 | ₩103,436 | ₩103,436 | ₩100,086 | ₩100,086 | -3.24% | 2.8만 |
|---|
| 2025.11.19 | ₩101,212 | ₩101,942 | ₩100,980 | ₩101,399 | +0.19% | 6.7만 |
|---|
| 2025.11.18 | ₩100,917 | ₩101,587 | ₩100,917 | ₩100,997 | +0.08% | 2.3만 |
|---|
| 2025.11.17 | ₩102,404 | ₩102,726 | ₩101,533 | ₩101,788 | -0.60% | 1.1만 |
|---|
| 2025.11.14 | ₩101,600 | ₩103,115 | ₩101,587 | ₩102,648 | +1.03% | 1.9만 |
|---|
| 2025.11.13 | ₩103,517 | ₩103,865 | ₩102,605 | ₩102,699 | -0.79% | 2.3만 |
|---|
| 2025.11.12 | ₩104,562 | ₩104,562 | ₩104,341 | ₩104,414 | -0.14% | 1.6만 |
|---|
| 2025.11.11 | ₩103,835 | ₩104,535 | ₩103,835 | ₩104,455 | +0.60% | 1.4만 |
|---|
| 2025.11.10 | ₩103,925 | ₩104,294 | ₩103,463 | ₩104,220 | +0.28% | 3.9만 |
|---|
| 2025.11.07 | ₩102,002 | ₩102,793 | ₩101,335 | ₩102,793 | +0.78% | 3.3만 |
|---|
| 2025.11.06 | ₩103,543 | ₩103,570 | ₩102,498 | ₩102,512 | -1.00% | 7.6만 |
|---|
| 2025.11.05 | ₩103,476 | ₩104,173 | ₩103,476 | ₩103,731 | +0.25% | 1.2만 |
|---|
| 2025.11.04 | ₩104,180 | ₩104,227 | ₩103,585 | ₩103,585 | -0.57% | 4.3만 |
|---|
| 2025.11.03 | ₩104,455 | ₩104,775 | ₩104,455 | ₩104,564 | +0.11% | 3.3만 |
|---|
| 2025.10.31 | ₩105,079 | ₩105,079 | ₩104,452 | ₩104,615 | -0.44% | 2.2만 |
|---|
| 2025.10.30 | ₩105,433 | ₩105,433 | ₩104,428 | ₩104,428 | -0.95% | 2.2만 |
|---|
| 2025.10.29 | ₩105,915 | ₩106,036 | ₩105,205 | ₩105,568 | -0.33% | 2.8만 |
|---|
| 2025.10.28 | ₩105,996 | ₩106,143 | ₩105,607 | ₩105,929 | -0.06% | 4.3만 |
|---|
| 2025.10.27 | ₩105,620 | ₩105,631 | ₩105,419 | ₩105,631 | +0.01% | 4.2만 |
|---|
| 2025.10.24 | ₩104,682 | ₩104,910 | ₩104,682 | ₩104,688 | +0.01% | 2.2만 |
|---|
| 2025.10.23 | ₩104,039 | ₩104,187 | ₩103,881 | ₩103,957 | -0.08% | 8.6천 |
|---|
| 2025.10.22 | ₩104,227 | ₩104,227 | ₩103,228 | ₩103,570 | -0.63% | 1.4만 |
|---|
| 2025.10.21 | ₩103,865 | ₩104,058 | ₩103,825 | ₩103,978 | +0.11% | 9.7천 |
|---|
| 2025.10.20 | ₩103,644 | ₩103,932 | ₩103,644 | ₩103,825 | +0.17% | 1.6만 |
|---|
| 2025.10.17 | ₩102,217 | ₩103,021 | ₩102,217 | ₩102,940 | +0.71% | 2.1만 |
|---|
| 2025.10.16 | ₩103,731 | ₩103,731 | ₩102,210 | ₩102,493 | -1.19% | 2.7만 |
|---|
| 2025.10.15 | ₩103,852 | ₩103,935 | ₩103,034 | ₩103,168 | -0.66% | 1.3만 |
|---|
| 2025.10.14 | ₩102,502 | ₩103,421 | ₩102,502 | ₩102,887 | +0.38% | 1만 |
|---|
| 2025.10.13 | ₩102,445 | ₩103,053 | ₩102,445 | ₩102,940 | +0.48% | 8.2천 |
|---|
| 2025.10.10 | ₩103,811 | ₩103,877 | ₩101,172 | ₩101,172 | -2.54% | 1.3만 |
|---|