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 | ₩116,294 | ₩116,595 | ₩116,194 | ₩116,552 | +0.22% | 3.1만 |
| 2026.10.08 | ₩116,021 | ₩116,341 | ₩115,807 | ₩115,964 | -0.05% | 2.2만 |
| 2026.10.07 | ₩115,954 | ₩116,535 | ₩115,954 | ₩116,500 | +0.47% | 9만 |
| 2026.10.06 | ₩117,116 | ₩117,307 | ₩116,929 | ₩116,929 | -0.16% | 3.3만 |
| 2026.10.05 | ₩115,793 | ₩116,862 | ₩115,793 | ₩116,448 | +0.57% | 5.1만 |
| 2026.10.02 | ₩115,793 | ₩115,793 | ₩115,354 | ₩115,620 | -0.15% | 1.9만 |
| 2026.10.01 | ₩115,259 | ₩115,259 | ₩114,310 | ₩114,711 | -0.48% | 5만 |
| 2026.09.30 | ₩115,286 | ₩115,669 | ₩114,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,805 |
| -0.42% |
| 4.2만 |
| 2026.09.29 | ₩115,205 | ₩115,205 | ₩114,664 | ₩115,005 | -0.17% | 1.8만 |
|---|
| 2026.09.28 | ₩115,179 | ₩115,339 | ₩114,738 | ₩115,021 | -0.14% | 1.4만 |
|---|
| 2026.09.25 | ₩115,072 | ₩115,780 | ₩114,818 | ₩115,727 | +0.57% | 2.9만 |
|---|
| 2026.09.24 | ₩114,577 | ₩115,192 | ₩114,577 | ₩115,192 | +0.54% | 1.9만 |
|---|
| 2026.09.23 | ₩115,847 | ₩115,847 | ₩114,857 | ₩114,938 | -0.78% | 8.3만 |
|---|
| 2026.09.22 | ₩115,927 | ₩116,114 | ₩115,780 | ₩115,783 | -0.12% | 2만 |
|---|
| 2026.09.21 | ₩114,791 | ₩116,087 | ₩114,791 | ₩115,979 | +1.03% | 2.9만 |
|---|
| 2026.09.18 | ₩114,350 | ₩114,350 | ₩113,776 | ₩114,163 | -0.16% | 1.3만 |
|---|
| 2026.09.17 | ₩114,070 | ₩114,203 | ₩113,963 | ₩114,163 | +0.08% | 2.6만 |
|---|
| 2026.09.16 | ₩113,936 | ₩114,083 | ₩112,518 | ₩113,027 | -0.80% | 2.6만 |
|---|
| 2026.09.15 | ₩114,043 | ₩114,043 | ₩113,535 | ₩113,669 | -0.33% | 4.8만 |
|---|
| 2026.09.14 | ₩113,883 | ₩114,344 | ₩113,883 | ₩114,091 | +0.18% | 1.2만 |
|---|
| 2026.09.11 | ₩115,018 | ₩115,072 | ₩114,818 | ₩114,858 | -0.14% | 1.9만 |
|---|
| 2026.09.10 | ₩113,776 | ₩114,040 | ₩113,757 | ₩113,829 | +0.05% | 1.2만 |
|---|
| 2026.09.09 | ₩114,551 | ₩114,551 | ₩114,384 | ₩114,430 | -0.10% | 1.5만 |
|---|
| 2026.09.08 | ₩115,072 | ₩115,259 | ₩114,965 | ₩115,018 | -0.05% | 2.3만 |
|---|
| 2026.09.04 | ₩115,860 | ₩115,860 | ₩115,626 | ₩115,727 | -0.12% | 1.1만 |
|---|
| 2026.09.03 | ₩115,406 | ₩116,288 | ₩109,634 | ₩115,971 | +0.49% | 1.3만 |
|---|
| 2026.09.02 | ₩114,497 | ₩115,205 | ₩114,497 | ₩114,998 | +0.44% | 7만 |
|---|
| 2026.09.01 | ₩114,444 | ₩114,631 | ₩114,203 | ₩114,308 | -0.12% | 2.8만 |
|---|
| 2026.08.31 | ₩115,259 | ₩115,259 | ₩114,871 | ₩115,096 | -0.14% | 4.8만 |
|---|
| 2026.08.28 | ₩115,894 | ₩116,045 | ₩115,473 | ₩115,605 | -0.25% | 5.3만 |
|---|
| 2026.08.27 | ₩115,366 | ₩115,875 | ₩115,312 | ₩115,740 | +0.32% | 2.4만 |
|---|
| 2026.08.26 | ₩115,312 | ₩115,553 | ₩115,192 | ₩115,192 | -0.10% | 1만 |
|---|
| 2026.08.25 | ₩115,646 | ₩115,660 | ₩115,192 | ₩115,458 | -0.16% | 2.8만 |
|---|
| 2026.08.24 | ₩115,259 | ₩115,339 | ₩115,145 | ₩115,192 | -0.06% | 1.2만 |
|---|
| 2026.08.21 | ₩115,312 | ₩115,513 | ₩115,232 | ₩115,331 | +0.02% | 1.1만 |
|---|
| 2026.08.20 | ₩115,459 | ₩115,660 | ₩114,978 | ₩114,978 | -0.42% | 2.4만 |
|---|
| 2026.08.19 | ₩116,014 | ₩116,101 | ₩115,753 | ₩115,780 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩115,967 | ₩115,967 | ₩115,539 | ₩115,606 | -0.31% | 4만 |
|---|
| 2026.08.17 | ₩117,170 | ₩117,170 | ₩116,542 | ₩116,635 | -0.46% | 11.9만 |
|---|
| 2026.08.14 | ₩117,210 | ₩117,370 | ₩117,036 | ₩117,130 | -0.07% | 1.4만 |
|---|
| 2026.08.13 | ₩117,317 | ₩117,824 | ₩117,297 | ₩117,317 | 0.00% | 3.4만 |
|---|
| 2026.08.12 | ₩117,183 | ₩117,290 | ₩117,063 | ₩117,170 | -0.01% | 3만 |
|---|
| 2026.08.11 | ₩117,450 | ₩117,450 | ₩116,876 | ₩116,901 | -0.47% | 1.1만 |
|---|
| 2026.08.10 | ₩117,824 | ₩117,824 | ₩117,170 | ₩117,196 | -0.53% | 2.5만 |
|---|
| 2026.08.07 | ₩117,303 | ₩117,557 | ₩117,063 | ₩117,557 | +0.22% | 13.3만 |
|---|
| 2026.08.06 | ₩117,183 | ₩117,277 | ₩116,849 | ₩116,996 | -0.16% | 1.7만 |
|---|
| 2026.08.05 | ₩117,731 | ₩117,731 | ₩116,742 | ₩116,742 | -0.84% | 4만 |
|---|
| 2026.08.04 | ₩115,780 | ₩117,156 | ₩115,767 | ₩116,902 | +0.97% | 12.8만 |
|---|
| 2026.08.03 | ₩114,203 | ₩115,566 | ₩114,203 | ₩115,352 | +1.01% | 4.1만 |
|---|
| 2026.07.31 | ₩113,161 | ₩113,909 | ₩112,812 | ₩113,736 | +0.51% | 1.6만 |
|---|
| 2026.07.30 | ₩111,892 | ₩112,814 | ₩111,878 | ₩112,774 | +0.79% | 5만 |
|---|
| 2026.07.29 | ₩112,373 | ₩112,974 | ₩111,117 | ₩111,170 | -1.07% | 2만 |
|---|
| 2026.07.28 | ₩112,199 | ₩112,860 | ₩112,146 | ₩112,651 | +0.40% | 2.2만 |
|---|
| 2026.07.27 | ₩112,827 | ₩112,827 | ₩111,865 | ₩112,132 | -0.62% | 2.2만 |
|---|
| 2026.07.24 | ₩112,065 | ₩112,673 | ₩111,936 | ₩112,063 | -0.00% | 3.1만 |
|---|
| 2026.07.23 | ₩112,600 | ₩112,600 | ₩111,758 | ₩112,119 | -0.43% | 2.3만 |
|---|
| 2026.07.22 | ₩112,947 | ₩113,241 | ₩112,907 | ₩113,027 | +0.07% | 2.2만 |
|---|
| 2026.07.21 | ₩112,934 | ₩113,321 | ₩112,934 | ₩113,148 | +0.19% | 3.6만 |
|---|
| 2026.07.20 | ₩113,134 | ₩113,134 | ₩112,325 | ₩112,359 | -0.69% | 2.6만 |
|---|
| 2026.07.17 | ₩112,399 | ₩112,961 | ₩112,239 | ₩112,413 | +0.01% | 1.3만 |
|---|
| 2026.07.16 | ₩113,589 | ₩114,404 | ₩113,589 | ₩113,710 | +0.11% | 3.3만 |
|---|
| 2026.07.15 | ₩113,789 | ₩114,190 | ₩113,634 | ₩114,163 | +0.33% | 6.1만 |
|---|
| 2026.07.14 | ₩113,241 | ₩113,508 | ₩113,072 | ₩113,494 | +0.22% | 4.9만 |
|---|
| 2026.07.13 | ₩113,535 | ₩113,629 | ₩112,985 | ₩113,041 | -0.44% | 4.8만 |
|---|
| 2026.07.10 | ₩113,321 | ₩113,883 | ₩113,241 | ₩113,736 | +0.37% | 2.2만 |
|---|
| 2026.07.09 | ₩112,199 | ₩113,068 | ₩112,199 | ₩113,068 | +0.77% | 2.8만 |
|---|
| 2026.07.08 | ₩112,226 | ₩112,413 | ₩111,598 | ₩112,239 | +0.01% | 3.8만 |
|---|
| 2026.07.07 | ₩112,854 | ₩112,854 | ₩112,319 | ₩112,640 | -0.19% | 14.2만 |
|---|
| 2026.07.06 | ₩112,894 | ₩113,295 | ₩112,480 | ₩113,074 | +0.16% | 2.6만 |
|---|
| 2026.07.02 | ₩112,466 | ₩112,747 | ₩111,538 | ₩112,271 | -0.17% | 9.5만 |
|---|
| 2026.07.01 | ₩111,437 | ₩112,461 | ₩111,437 | ₩112,065 | +0.56% | 2.1만 |
|---|
| 2026.06.30 | ₩111,010 | ₩111,825 | ₩110,890 | ₩111,718 | +0.64% | 1.8만 |
|---|
| 2026.06.29 | ₩110,288 | ₩110,970 | ₩110,235 | ₩110,970 | +0.62% | 3.3만 |
|---|
| 2026.06.26 | ₩109,139 | ₩110,275 | ₩109,139 | ₩109,754 | +0.56% | 10만 |
|---|
| 2026.06.25 | ₩110,636 | ₩110,636 | ₩109,580 | ₩109,714 | -0.83% | 1.5만 |
|---|
| 2026.06.24 | ₩110,181 | ₩110,996 | ₩109,688 | ₩110,008 | -0.16% | 2만 |
|---|
| 2026.06.23 | ₩110,034 | ₩110,418 | ₩109,968 | ₩110,096 | +0.06% | 3.2만 |
|---|
| 2026.06.22 | ₩111,705 | ₩112,092 | ₩111,090 | ₩111,137 | -0.51% | 5.8만 |
|---|
| 2026.06.18 | ₩111,785 | ₩111,932 | ₩111,477 | ₩111,852 | +0.06% | 3.3만 |
|---|
| 2026.06.17 | ₩111,691 | ₩112,146 | ₩110,242 | ₩110,462 | -1.10% | 4만 |
|---|
| 2026.06.16 | ₩111,985 | ₩111,985 | ₩111,544 | ₩111,544 | -0.39% | 1.9만 |
|---|
| 2026.06.15 | ₩111,397 | ₩112,640 | ₩111,397 | ₩111,892 | +0.44% | 3.3만 |
|---|
| 2026.06.12 | ₩110,168 | ₩110,168 | ₩109,500 | ₩110,054 | -0.10% | 4만 |
|---|
| 2026.06.11 | ₩108,538 | ₩109,928 | ₩108,084 | ₩109,723 | +1.09% | 2.9만 |
|---|
| 2026.06.10 | ₩109,674 | ₩109,968 | ₩108,324 | ₩108,324 | -1.23% | 3.2만 |
|---|
| 2026.06.09 | ₩110,475 | ₩110,930 | ₩108,304 | ₩110,184 | -0.26% | 5만 |
|---|
| 2026.06.08 | ₩110,783 | ₩110,783 | ₩109,914 | ₩109,954 | -0.75% | 2.2만 |
|---|
| 2026.06.05 | ₩111,705 | ₩111,812 | ₩109,634 | ₩109,767 | -1.73% | 3.4만 |
|---|
| 2026.06.04 | ₩111,384 | ₩112,568 | ₩111,384 | ₩112,493 | +1.00% | 13.2만 |
|---|
| 2026.06.03 | ₩112,212 | ₩112,306 | ₩111,571 | ₩111,598 | -0.55% | 2.6만 |
|---|
| 2026.06.02 | ₩112,159 | ₩112,560 | ₩112,159 | ₩112,355 | +0.18% | 15.4만 |
|---|
| 2026.06.01 | ₩111,678 | ₩112,520 | ₩111,678 | ₩112,306 | +0.56% | 2.5만 |
|---|
| 2026.05.29 | ₩111,865 | ₩112,226 | ₩111,865 | ₩111,892 | +0.02% | 3.9만 |
|---|
| 2026.05.28 | ₩111,157 | ₩111,917 | ₩111,010 | ₩111,902 | +0.67% | 3.8만 |
|---|
| 2026.05.27 | ₩111,143 | ₩111,344 | ₩110,976 | ₩111,245 | +0.09% | 5.1만 |
|---|
| 2026.05.26 | ₩111,197 | ₩111,337 | ₩110,863 | ₩111,103 | -0.08% | 7.4만 |
|---|
| 2026.05.22 | ₩111,130 | ₩111,277 | ₩110,769 | ₩110,769 | -0.32% | 6.7만 |
|---|
| 2026.05.21 | ₩110,235 | ₩110,796 | ₩109,914 | ₩110,703 | +0.42% | 4.9만 |
|---|
| 2026.05.20 | ₩109,874 | ₩110,662 | ₩109,794 | ₩110,662 | +0.72% | 3.8만 |
|---|
| 2026.05.19 | ₩109,874 | ₩110,020 | ₩109,567 | ₩109,567 | -0.28% | 2.3만 |
|---|
| 2026.05.18 | ₩110,235 | ₩110,676 | ₩109,727 | ₩110,395 | +0.15% | 9.1만 |
|---|
| 2026.05.15 | ₩110,609 | ₩110,996 | ₩110,328 | ₩110,422 | -0.17% | 5만 |
|---|
| 2026.05.14 | ₩111,170 | ₩111,877 | ₩111,170 | ₩111,691 | +0.47% | 4.9만 |
|---|
| 2026.05.13 | ₩109,941 | ₩110,715 | ₩109,727 | ₩110,582 | +0.58% | 4.5만 |
|---|
| 2026.05.12 | ₩109,928 | ₩110,108 | ₩109,226 | ₩110,101 | +0.16% | 2.2만 |
|---|
| 2026.05.11 | ₩109,861 | ₩110,374 | ₩109,861 | ₩110,128 | +0.24% | 3.6만 |
|---|
| 2026.05.08 | ₩110,315 | ₩110,449 | ₩110,168 | ₩110,244 | -0.06% | 2.8만 |
|---|
| 2026.05.07 | ₩110,636 | ₩110,636 | ₩109,861 | ₩109,861 | -0.70% | 31.7만 |
|---|
| 2026.05.06 | ₩109,834 | ₩110,703 | ₩109,807 | ₩110,701 | +0.79% | 3.1만 |
|---|
| 2026.05.05 | ₩108,912 | ₩109,233 | ₩108,899 | ₩109,112 | +0.18% | 6.2만 |
|---|
| 2026.05.04 | ₩108,631 | ₩108,925 | ₩108,164 | ₩108,297 | -0.31% | 4.7만 |
|---|
| 2026.05.01 | ₩109,099 | ₩109,447 | ₩108,805 | ₩108,805 | -0.27% | 6.1만 |
|---|
| 2026.04.30 | ₩108,084 | ₩108,832 | ₩107,750 | ₩108,792 | +0.66% | 3.2만 |
|---|
| 2026.04.29 | ₩107,977 | ₩107,989 | ₩107,549 | ₩107,870 | -0.10% | 2.8만 |
|---|
| 2026.04.28 | ₩107,416 | ₩107,643 | ₩107,248 | ₩107,522 | +0.10% | 3.3만 |
|---|
| 2026.04.27 | ₩107,977 | ₩108,204 | ₩107,876 | ₩108,177 | +0.19% | 1.2만 |
|---|
| 2026.04.24 | ₩107,442 | ₩108,097 | ₩107,442 | ₩108,097 | +0.61% | 2.1만 |
|---|
| 2026.04.23 | ₩107,923 | ₩107,977 | ₩107,322 | ₩107,536 | -0.36% | 6만 |
|---|
| 2026.04.22 | ₩107,750 | ₩108,030 | ₩107,576 | ₩108,017 | +0.25% | 53.6만 |
|---|
| 2026.04.21 | ₩107,656 | ₩107,696 | ₩106,838 | ₩106,838 | -0.76% | 15.9만 |
|---|
| 2026.04.20 | ₩107,469 | ₩107,509 | ₩107,175 | ₩107,333 | -0.13% | 3.3만 |
|---|
| 2026.04.17 | ₩107,041 | ₩107,816 | ₩107,041 | ₩107,643 | +0.56% | 6.3만 |
|---|
| 2026.04.16 | ₩106,373 | ₩106,413 | ₩105,999 | ₩106,266 | -0.10% | 3.7만 |
|---|
| 2026.04.15 | ₩105,779 | ₩106,347 | ₩105,719 | ₩106,320 | +0.51% | 4.9만 |
|---|
| 2026.04.14 | ₩104,730 | ₩105,545 | ₩104,690 | ₩105,545 | +0.78% | 3.5만 |
|---|
| 2026.04.13 | ₩103,033 | ₩104,449 | ₩102,886 | ₩104,409 | +1.34% | 4.4만 |
|---|
| 2026.04.10 | ₩103,474 | ₩103,501 | ₩103,207 | ₩103,260 | -0.21% | 3.6만 |
|---|
| 2026.04.09 | ₩102,458 | ₩103,391 | ₩102,311 | ₩103,340 | +0.86% | 5.5만 |
|---|
| 2026.04.08 | ₩102,565 | ₩102,565 | ₩102,098 | ₩102,461 | -0.10% | 5.8만 |
|---|
| 2026.04.07 | ₩99,318 | ₩99,759 | ₩98,790 | ₩99,759 | +0.44% | 1.8만 |
|---|
| 2026.04.06 | ₩98,917 | ₩99,505 | ₩98,917 | ₩99,501 | +0.59% | 2.8만 |
|---|
| 2026.04.02 | ₩97,581 | ₩99,131 | ₩97,581 | ₩99,078 | +1.53% | 32.7만 |
|---|
| 2026.04.01 | ₩98,971 | ₩99,393 | ₩98,824 | ₩98,824 | -0.15% | 2.9만 |
|---|
| 2026.03.31 | ₩96,445 | ₩98,343 | ₩96,445 | ₩98,209 | +1.83% | 18.8만 |
|---|
| 2026.03.30 | ₩96,298 | ₩96,472 | ₩95,203 | ₩95,457 | -0.87% | 7만 |
|---|
| 2026.03.27 | ₩96,886 | ₩96,886 | ₩95,524 | ₩95,697 | -1.23% | 15.7만 |
|---|
| 2026.03.26 | ₩98,543 | ₩98,750 | ₩97,381 | ₩97,394 | -1.17% | 22.7만 |
|---|
| 2026.03.25 | ₩99,639 | ₩99,639 | ₩99,024 | ₩99,118 | -0.52% | 12.1만 |
|---|
| 2026.03.24 | ₩98,223 | ₩98,998 | ₩98,142 | ₩98,583 | +0.37% | 22.5만 |
|---|
| 2026.03.23 | ₩99,038 | ₩99,671 | ₩98,831 | ₩98,891 | -0.15% | 203.6만 |
|---|
| 2026.03.20 | ₩98,770 | ₩98,784 | ₩97,354 | ₩97,673 | -1.11% | 1.1만 |
|---|
| 2026.03.19 | ₩98,423 | ₩99,198 | ₩98,329 | ₩98,971 | +0.56% | 3.2만 |
|---|
| 2026.03.18 | ₩100,069 | ₩100,069 | ₩99,251 | ₩99,251 | -0.82% | 2.7만 |
|---|
| 2026.03.17 | ₩100,868 | ₩101,042 | ₩100,548 | ₩100,654 | -0.21% | 3만 |
|---|
| 2026.03.16 | ₩100,227 | ₩100,494 | ₩100,227 | ₩100,267 | +0.04% | 3.4만 |
|---|
| 2026.03.13 | ₩100,254 | ₩100,654 | ₩99,198 | ₩99,251 | -1.00% | 3.2만 |
|---|
| 2026.03.12 | ₩100,815 | ₩100,815 | ₩99,986 | ₩100,006 | -0.80% | 5만 |
|---|
| 2026.03.11 | ₩101,754 | ₩101,964 | ₩101,296 | ₩101,630 | -0.12% | 3.4만 |
|---|
| 2026.03.10 | ₩101,817 | ₩102,671 | ₩101,710 | ₩101,750 | -0.07% | 6.6만 |
|---|
| 2026.03.09 | ₩100,401 | ₩102,044 | ₩99,712 | ₩101,924 | +1.52% | 3.9만 |
|---|
| 2026.03.06 | ₩101,323 | ₩101,682 | ₩101,002 | ₩101,229 | -0.09% | 3.7만 |
|---|
| 2026.03.05 | ₩102,766 | ₩102,846 | ₩101,890 | ₩102,592 | -0.17% | 4.2만 |
|---|
| 2026.03.04 | ₩103,046 | ₩103,541 | ₩102,525 | ₩103,300 | +0.25% | 12.6만 |
|---|
| 2026.03.03 | ₩101,737 | ₩102,819 | ₩101,011 | ₩102,563 | +0.81% | 10.8만 |
|---|
| 2026.03.02 | ₩102,351 | ₩103,875 | ₩102,351 | ₩103,541 | +1.16% | 4.2만 |
|---|
| 2026.02.27 | ₩102,913 | ₩103,327 | ₩102,712 | ₩103,323 | +0.40% | 3.2만 |
|---|
| 2026.02.26 | ₩104,529 | ₩104,529 | ₩103,541 | ₩104,022 | -0.49% | 7.4만 |
|---|
| 2026.02.25 | ₩104,075 | ₩104,529 | ₩104,075 | ₩104,464 | +0.37% | 6만 |
|---|
| 2026.02.24 | ₩102,926 | ₩103,888 | ₩102,926 | ₩103,888 | +0.93% | 8.2만 |
|---|
| 2026.02.23 | ₩103,808 | ₩104,139 | ₩102,766 | ₩102,926 | -0.85% | 2만 |
|---|
| 2026.02.20 | ₩102,939 | ₩104,169 | ₩102,939 | ₩104,102 | +1.13% | 2.1만 |
|---|
| 2026.02.19 | ₩103,287 | ₩103,487 | ₩103,073 | ₩103,487 | +0.19% | 18.3만 |
|---|
| 2026.02.18 | ₩103,367 | ₩103,681 | ₩103,140 | ₩103,581 | +0.21% | 5만 |
|---|
| 2026.02.17 | ₩102,311 | ₩103,146 | ₩101,937 | ₩102,792 | +0.47% | 13.9만 |
|---|
| 2026.02.13 | ₩102,846 | ₩103,300 | ₩102,619 | ₩102,672 | -0.17% | 3.7만 |
|---|
| 2026.02.12 | ₩104,316 | ₩104,396 | ₩102,739 | ₩102,746 | -1.51% | 13.5만 |
|---|
| 2026.02.11 | ₩104,770 | ₩104,770 | ₩103,728 | ₩104,022 | -0.71% | 1.9만 |
|---|
| 2026.02.10 | ₩104,422 | ₩104,610 | ₩103,875 | ₩103,915 | -0.49% | 1.2만 |
|---|
| 2026.02.09 | ₩103,581 | ₩104,664 | ₩103,581 | ₩104,516 | +0.90% | 4.5만 |
|---|
| 2026.02.06 | ₩102,913 | ₩103,968 | ₩102,846 | ₩103,968 | +1.03% | 3.4만 |
|---|
| 2026.02.05 | ₩102,391 | ₩102,579 | ₩101,937 | ₩102,106 | -0.28% | 1.9만 |
|---|
| 2026.02.04 | ₩104,329 | ₩104,329 | ₩103,688 | ₩103,688 | -0.61% | 2.7만 |
|---|
| 2026.02.03 | ₩105,291 | ₩105,291 | ₩103,529 | ₩104,091 | -1.14% | 12.9만 |
|---|
| 2026.02.02 | ₩104,743 | ₩105,518 | ₩104,743 | ₩105,278 | +0.51% | 3.7만 |
|---|
| 2026.01.30 | ₩104,917 | ₩105,290 | ₩104,596 | ₩104,917 | 0.00% | 4만 |
|---|
| 2026.01.29 | ₩105,572 | ₩105,572 | ₩103,982 | ₩105,344 | -0.22% | 2.5만 |
|---|
| 2026.01.28 | ₩105,799 | ₩105,919 | ₩105,613 | ₩105,732 | -0.06% | 3.9만 |
|---|
| 2026.01.27 | ₩105,518 | ₩105,892 | ₩105,398 | ₩105,638 | +0.11% | 4.7만 |
|---|
| 2026.01.26 | ₩105,398 | ₩105,678 | ₩105,398 | ₩105,503 | +0.10% | 2만 |
|---|
| 2026.01.23 | ₩104,463 | ₩105,104 | ₩104,463 | ₩104,944 | +0.46% | 3.3만 |
|---|
| 2026.01.22 | ₩104,757 | ₩105,144 | ₩104,516 | ₩104,707 | -0.05% | 11.6만 |
|---|
| 2026.01.21 | ₩103,661 | ₩104,610 | ₩103,273 | ₩104,075 | +0.40% | 1.9만 |
|---|
| 2026.01.20 | ₩103,781 | ₩104,237 | ₩103,086 | ₩103,126 | -0.63% | 1.6만 |
|---|
| 2026.01.16 | ₩105,612 | ₩105,612 | ₩105,184 | ₩105,263 | -0.33% | 2.1만 |
|---|
| 2026.01.15 | ₩105,505 | ₩105,785 | ₩105,117 | ₩105,211 | -0.28% | 3.8만 |
|---|
| 2026.01.14 | ₩104,957 | ₩104,957 | ₩104,529 | ₩104,863 | -0.09% | 2.1만 |
|---|
| 2026.01.13 | ₩106,226 | ₩106,226 | ₩105,318 | ₩105,598 | -0.59% | 4.3만 |
|---|
| 2026.01.12 | ₩105,625 | ₩106,186 | ₩105,585 | ₩106,039 | +0.39% | 8만 |
|---|
| 2026.01.09 | ₩105,572 | ₩106,280 | ₩105,572 | ₩106,066 | +0.47% | 2.5만 |
|---|
| 2026.01.08 | ₩105,184 | ₩105,573 | ₩105,184 | ₩105,491 | +0.29% | 2만 |
|---|
| 2026.01.07 | ₩105,986 | ₩105,999 | ₩105,364 | ₩105,465 | -0.49% | 2.4만 |
|---|
| 2026.01.06 | ₩105,144 | ₩105,923 | ₩105,144 | ₩105,882 | +0.70% | 5.3만 |
|---|
| 2026.01.05 | ₩104,663 | ₩105,084 | ₩104,663 | ₩104,930 | +0.26% | 1.6만 |
|---|
| 2026.01.02 | ₩104,275 | ₩104,543 | ₩103,753 | ₩104,115 | -0.15% | 1.8만 |
|---|
| 2025.12.31 | ₩104,757 | ₩104,757 | ₩103,875 | ₩103,875 | -0.84% | 2만 |
|---|
| 2025.12.30 | ₩104,569 | ₩104,688 | ₩104,463 | ₩104,556 | -0.01% | 1.7만 |
|---|
| 2025.12.29 | ₩104,503 | ₩104,623 | ₩104,275 | ₩104,503 | 0.00% | 4.3만 |
|---|
| 2025.12.26 | ₩104,890 | ₩104,954 | ₩104,767 | ₩104,890 | 0.00% | 8.9만 |
|---|
| 2025.12.24 | ₩104,329 | ₩104,903 | ₩104,329 | ₩104,778 | +0.43% | 1.6만 |
|---|
| 2025.12.23 | ₩103,741 | ₩104,436 | ₩103,741 | ₩104,424 | +0.66% | 1.7만 |
|---|
| 2025.12.22 | ₩103,688 | ₩103,928 | ₩103,594 | ₩103,928 | +0.23% | 1.9만 |
|---|
| 2025.12.19 | ₩102,739 | ₩103,260 | ₩102,739 | ₩103,106 | +0.36% | 4만 |
|---|
| 2025.12.18 | ₩102,619 | ₩102,819 | ₩102,191 | ₩102,325 | -0.29% | 1.3만 |
|---|
| 2025.12.17 | ₩102,832 | ₩102,832 | ₩101,536 | ₩101,536 | -1.26% | 2.3만 |
|---|
| 2025.12.16 | ₩103,501 | ₩103,567 | ₩102,899 | ₩103,340 | -0.15% | 6.1만 |
|---|
| 2025.12.15 | ₩109,567 | ₩109,567 | ₩103,434 | ₩103,754 | -5.30% | 2.9만 |
|---|
| 2025.12.12 | ₩105,131 | ₩105,131 | ₩103,781 | ₩104,048 | -1.03% | 15.3만 |
|---|
| 2025.12.11 | ₩104,556 | ₩105,331 | ₩104,356 | ₩105,331 | +0.74% | 3.2만 |
|---|
| 2025.12.10 | ₩104,503 | ₩105,157 | ₩104,209 | ₩104,970 | +0.45% | 1.1만 |
|---|
| 2025.12.09 | ₩104,516 | ₩104,636 | ₩104,382 | ₩104,396 | -0.12% | 1만 |
|---|
| 2025.12.08 | ₩104,930 | ₩105,478 | ₩104,382 | ₩104,650 | -0.27% | 1.6만 |
|---|
| 2025.12.05 | ₩104,957 | ₩105,131 | ₩104,690 | ₩104,823 | -0.13% | 8.9만 |
|---|
| 2025.12.04 | ₩104,569 | ₩104,583 | ₩104,356 | ₩104,556 | -0.01% | 4.4만 |
|---|
| 2025.12.03 | ₩103,634 | ₩104,503 | ₩103,634 | ₩104,222 | +0.57% | 2.4만 |
|---|
| 2025.12.02 | ₩103,901 | ₩104,075 | ₩103,734 | ₩103,848 | -0.05% | 3.6만 |
|---|
| 2025.12.01 | ₩104,008 | ₩104,129 | ₩103,581 | ₩103,581 | -0.41% | 1.5만 |
|---|
| 2025.11.28 | ₩104,169 | ₩104,169 | ₩104,088 | ₩104,162 | -0.01% | 2.5천 |
|---|
| 2025.11.26 | ₩103,661 | ₩104,115 | ₩103,661 | ₩103,837 | +0.17% | 2.3만 |
|---|
| 2025.11.25 | ₩101,905 | ₩103,180 | ₩101,905 | ₩103,180 | +1.25% | 1.9만 |
|---|
| 2025.11.24 | ₩101,256 | ₩102,151 | ₩101,256 | ₩102,151 | +0.88% | 1.4만 |
|---|
| 2025.11.21 | ₩100,307 | ₩101,376 | ₩99,893 | ₩100,654 | +0.35% | 1.8만 |
|---|
| 2025.11.20 | ₩103,140 | ₩103,140 | ₩99,799 | ₩99,799 | -3.24% | 2.8만 |
|---|
| 2025.11.19 | ₩100,922 | ₩101,650 | ₩100,691 | ₩101,109 | +0.19% | 6.7만 |
|---|
| 2025.11.18 | ₩100,628 | ₩101,296 | ₩100,628 | ₩100,708 | +0.08% | 2.3만 |
|---|
| 2025.11.17 | ₩102,111 | ₩102,432 | ₩101,242 | ₩101,496 | -0.60% | 1.1만 |
|---|
| 2025.11.14 | ₩101,309 | ₩102,819 | ₩101,296 | ₩102,354 | +1.03% | 1.9만 |
|---|
| 2025.11.13 | ₩103,220 | ₩103,567 | ₩102,311 | ₩102,405 | -0.79% | 2.3만 |
|---|
| 2025.11.12 | ₩104,262 | ₩104,262 | ₩104,042 | ₩104,115 | -0.14% | 1.6만 |
|---|
| 2025.11.11 | ₩103,538 | ₩104,235 | ₩103,538 | ₩104,155 | +0.60% | 1.4만 |
|---|
| 2025.11.10 | ₩103,627 | ₩103,995 | ₩103,166 | ₩103,921 | +0.28% | 3.9만 |
|---|
| 2025.11.07 | ₩101,710 | ₩102,498 | ₩101,045 | ₩102,498 | +0.78% | 3.3만 |
|---|
| 2025.11.06 | ₩103,247 | ₩103,273 | ₩102,204 | ₩102,218 | -1.00% | 7.6만 |
|---|
| 2025.11.05 | ₩103,180 | ₩103,875 | ₩103,180 | ₩103,434 | +0.25% | 1.2만 |
|---|
| 2025.11.04 | ₩103,881 | ₩103,928 | ₩103,288 | ₩103,288 | -0.57% | 4.3만 |
|---|
| 2025.11.03 | ₩104,155 | ₩104,475 | ₩104,155 | ₩104,265 | +0.11% | 3.3만 |
|---|
| 2025.10.31 | ₩104,778 | ₩104,778 | ₩104,153 | ₩104,316 | -0.44% | 2.2만 |
|---|
| 2025.10.30 | ₩105,131 | ₩105,131 | ₩104,129 | ₩104,129 | -0.95% | 2.2만 |
|---|
| 2025.10.29 | ₩105,612 | ₩105,732 | ₩104,903 | ₩105,266 | -0.33% | 2.8만 |
|---|
| 2025.10.28 | ₩105,692 | ₩105,839 | ₩105,304 | ₩105,625 | -0.06% | 4.3만 |
|---|
| 2025.10.27 | ₩105,318 | ₩105,328 | ₩105,117 | ₩105,328 | +0.01% | 4.2만 |
|---|
| 2025.10.24 | ₩104,382 | ₩104,610 | ₩104,382 | ₩104,388 | +0.01% | 2.2만 |
|---|
| 2025.10.23 | ₩103,741 | ₩103,888 | ₩103,583 | ₩103,660 | -0.08% | 8.6천 |
|---|
| 2025.10.22 | ₩103,928 | ₩103,928 | ₩102,933 | ₩103,273 | -0.63% | 1.4만 |
|---|
| 2025.10.21 | ₩103,567 | ₩103,760 | ₩103,527 | ₩103,680 | +0.11% | 9.7천 |
|---|
| 2025.10.20 | ₩103,347 | ₩103,634 | ₩103,347 | ₩103,527 | +0.17% | 1.6만 |
|---|
| 2025.10.17 | ₩101,924 | ₩102,726 | ₩101,924 | ₩102,645 | +0.71% | 2.1만 |
|---|
| 2025.10.16 | ₩103,434 | ₩103,434 | ₩101,917 | ₩102,199 | -1.19% | 2.7만 |
|---|
| 2025.10.15 | ₩103,554 | ₩103,637 | ₩102,739 | ₩102,872 | -0.66% | 1.3만 |
|---|
| 2025.10.14 | ₩102,208 | ₩103,125 | ₩102,208 | ₩102,592 | +0.38% | 1만 |
|---|
| 2025.10.13 | ₩102,151 | ₩102,758 | ₩102,151 | ₩102,645 | +0.48% | 8.2천 |
|---|
| 2025.10.10 | ₩103,514 | ₩103,579 | ₩100,882 | ₩100,882 | -2.54% | 1.3만 |
|---|