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 | ₩116,420 | ₩116,721 | ₩116,319 | ₩116,678 | +0.22% | 3.1만 |
| 2026.10.08 | ₩116,146 | ₩116,467 | ₩115,932 | ₩116,089 | -0.05% | 2.2만 |
| 2026.10.07 | ₩116,079 | ₩116,661 | ₩116,079 | ₩116,626 | +0.47% | 9만 |
| 2026.10.06 | ₩117,242 | ₩117,434 | ₩117,055 | ₩117,055 | -0.16% | 3.3만 |
| 2026.10.05 | ₩115,918 | ₩116,988 | ₩115,918 | ₩116,574 | +0.57% | 5.1만 |
| 2026.10.02 | ₩115,918 | ₩115,918 | ₩115,478 | ₩115,744 | -0.15% | 1.9만 |
| 2026.10.01 | ₩115,383 | ₩115,383 | ₩114,433 | ₩114,835 | -0.48% | 5만 |
| 2026.09.30 | ₩115,410 | ₩115,794 | ₩114,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,928 |
| -0.42% |
| 4.2만 |
| 2026.09.29 | ₩115,330 | ₩115,330 | ₩114,788 | ₩115,129 | -0.17% | 1.8만 |
|---|
| 2026.09.28 | ₩115,303 | ₩115,463 | ₩114,861 | ₩115,145 | -0.14% | 1.4만 |
|---|
| 2026.09.25 | ₩115,196 | ₩115,905 | ₩114,942 | ₩115,851 | +0.57% | 2.9만 |
|---|
| 2026.09.24 | ₩114,701 | ₩115,316 | ₩114,701 | ₩115,316 | +0.54% | 1.9만 |
|---|
| 2026.09.23 | ₩115,972 | ₩115,972 | ₩114,980 | ₩115,062 | -0.78% | 8.3만 |
|---|
| 2026.09.22 | ₩116,052 | ₩116,239 | ₩115,905 | ₩115,907 | -0.12% | 2만 |
|---|
| 2026.09.21 | ₩114,915 | ₩116,212 | ₩114,915 | ₩116,104 | +1.03% | 2.9만 |
|---|
| 2026.09.18 | ₩114,474 | ₩114,474 | ₩113,898 | ₩114,286 | -0.16% | 1.3만 |
|---|
| 2026.09.17 | ₩114,193 | ₩114,326 | ₩114,086 | ₩114,286 | +0.08% | 2.6만 |
|---|
| 2026.09.16 | ₩114,059 | ₩114,206 | ₩112,640 | ₩113,149 | -0.80% | 2.6만 |
|---|
| 2026.09.15 | ₩114,166 | ₩114,166 | ₩113,658 | ₩113,791 | -0.33% | 4.8만 |
|---|
| 2026.09.14 | ₩114,005 | ₩114,467 | ₩114,005 | ₩114,214 | +0.18% | 1.2만 |
|---|
| 2026.09.11 | ₩115,142 | ₩115,196 | ₩114,942 | ₩114,982 | -0.14% | 1.9만 |
|---|
| 2026.09.10 | ₩113,898 | ₩114,163 | ₩113,880 | ₩113,952 | +0.05% | 1.2만 |
|---|
| 2026.09.09 | ₩114,674 | ₩114,674 | ₩114,507 | ₩114,554 | -0.10% | 1.5만 |
|---|
| 2026.09.08 | ₩115,196 | ₩115,383 | ₩115,089 | ₩115,142 | -0.05% | 2.3만 |
|---|
| 2026.09.04 | ₩115,985 | ₩115,985 | ₩115,751 | ₩115,851 | -0.12% | 1.1만 |
|---|
| 2026.09.03 | ₩115,530 | ₩116,413 | ₩109,752 | ₩116,096 | +0.49% | 1.3만 |
|---|
| 2026.09.02 | ₩114,621 | ₩115,330 | ₩114,621 | ₩115,122 | +0.44% | 7만 |
|---|
| 2026.09.01 | ₩114,567 | ₩114,754 | ₩114,326 | ₩114,431 | -0.12% | 2.8만 |
|---|
| 2026.08.31 | ₩115,383 | ₩115,383 | ₩114,995 | ₩115,220 | -0.14% | 4.8만 |
|---|
| 2026.08.28 | ₩116,018 | ₩116,170 | ₩115,597 | ₩115,730 | -0.25% | 5.3만 |
|---|
| 2026.08.27 | ₩115,490 | ₩116,000 | ₩115,437 | ₩115,865 | +0.32% | 2.4만 |
|---|
| 2026.08.26 | ₩115,437 | ₩115,677 | ₩115,316 | ₩115,316 | -0.10% | 1만 |
|---|
| 2026.08.25 | ₩115,771 | ₩115,784 | ₩115,316 | ₩115,582 | -0.16% | 2.8만 |
|---|
| 2026.08.24 | ₩115,383 | ₩115,463 | ₩115,269 | ₩115,316 | -0.06% | 1.2만 |
|---|
| 2026.08.21 | ₩115,437 | ₩115,637 | ₩115,356 | ₩115,455 | +0.02% | 1.1만 |
|---|
| 2026.08.20 | ₩115,584 | ₩115,784 | ₩115,102 | ₩115,102 | -0.42% | 2.4만 |
|---|
| 2026.08.19 | ₩116,139 | ₩116,226 | ₩115,878 | ₩115,905 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩116,092 | ₩116,092 | ₩115,664 | ₩115,731 | -0.31% | 4만 |
|---|
| 2026.08.17 | ₩117,296 | ₩117,296 | ₩116,667 | ₩116,761 | -0.46% | 11.9만 |
|---|
| 2026.08.14 | ₩117,336 | ₩117,497 | ₩117,162 | ₩117,256 | -0.07% | 1.4만 |
|---|
| 2026.08.13 | ₩117,443 | ₩117,951 | ₩117,423 | ₩117,443 | 0.00% | 3.4만 |
|---|
| 2026.08.12 | ₩117,309 | ₩117,416 | ₩117,189 | ₩117,296 | -0.01% | 3만 |
|---|
| 2026.08.11 | ₩117,577 | ₩117,577 | ₩117,002 | ₩117,027 | -0.47% | 1.1만 |
|---|
| 2026.08.10 | ₩117,951 | ₩117,951 | ₩117,296 | ₩117,323 | -0.53% | 2.5만 |
|---|
| 2026.08.07 | ₩117,430 | ₩117,684 | ₩117,189 | ₩117,684 | +0.22% | 13.3만 |
|---|
| 2026.08.06 | ₩117,309 | ₩117,403 | ₩116,975 | ₩117,122 | -0.16% | 1.7만 |
|---|
| 2026.08.05 | ₩117,858 | ₩117,858 | ₩116,868 | ₩116,868 | -0.84% | 4만 |
|---|
| 2026.08.04 | ₩115,905 | ₩117,283 | ₩115,891 | ₩117,028 | +0.97% | 12.8만 |
|---|
| 2026.08.03 | ₩114,326 | ₩115,691 | ₩114,326 | ₩115,477 | +1.01% | 4.1만 |
|---|
| 2026.07.31 | ₩113,283 | ₩114,032 | ₩112,934 | ₩113,858 | +0.51% | 1.6만 |
|---|
| 2026.07.30 | ₩112,012 | ₩112,935 | ₩111,999 | ₩112,895 | +0.79% | 5만 |
|---|
| 2026.07.29 | ₩112,494 | ₩113,096 | ₩111,236 | ₩111,290 | -1.07% | 2만 |
|---|
| 2026.07.28 | ₩112,320 | ₩112,982 | ₩112,266 | ₩112,772 | +0.40% | 2.2만 |
|---|
| 2026.07.27 | ₩112,949 | ₩112,949 | ₩111,986 | ₩112,253 | -0.62% | 2.2만 |
|---|
| 2026.07.24 | ₩112,186 | ₩112,795 | ₩112,056 | ₩112,184 | -0.00% | 3.1만 |
|---|
| 2026.07.23 | ₩112,721 | ₩112,721 | ₩111,879 | ₩112,240 | -0.43% | 2.3만 |
|---|
| 2026.07.22 | ₩113,069 | ₩113,363 | ₩113,029 | ₩113,149 | +0.07% | 2.2만 |
|---|
| 2026.07.21 | ₩113,056 | ₩113,444 | ₩113,056 | ₩113,270 | +0.19% | 3.6만 |
|---|
| 2026.07.20 | ₩113,256 | ₩113,256 | ₩112,446 | ₩112,480 | -0.69% | 2.6만 |
|---|
| 2026.07.17 | ₩112,521 | ₩113,082 | ₩112,360 | ₩112,534 | +0.01% | 1.3만 |
|---|
| 2026.07.16 | ₩113,711 | ₩114,527 | ₩113,711 | ₩113,833 | +0.11% | 3.3만 |
|---|
| 2026.07.15 | ₩113,912 | ₩114,313 | ₩113,757 | ₩114,286 | +0.33% | 6.1만 |
|---|
| 2026.07.14 | ₩113,363 | ₩113,631 | ₩113,193 | ₩113,616 | +0.22% | 4.9만 |
|---|
| 2026.07.13 | ₩113,658 | ₩113,751 | ₩113,106 | ₩113,163 | -0.44% | 4.8만 |
|---|
| 2026.07.10 | ₩113,444 | ₩114,005 | ₩113,363 | ₩113,858 | +0.37% | 2.2만 |
|---|
| 2026.07.09 | ₩112,320 | ₩113,189 | ₩112,320 | ₩113,189 | +0.77% | 2.8만 |
|---|
| 2026.07.08 | ₩112,347 | ₩112,534 | ₩111,718 | ₩112,360 | +0.01% | 3.8만 |
|---|
| 2026.07.07 | ₩112,975 | ₩112,975 | ₩112,440 | ₩112,761 | -0.19% | 14.2만 |
|---|
| 2026.07.06 | ₩113,016 | ₩113,417 | ₩112,601 | ₩113,196 | +0.16% | 2.6만 |
|---|
| 2026.07.02 | ₩112,587 | ₩112,868 | ₩111,658 | ₩112,392 | -0.17% | 9.5만 |
|---|
| 2026.07.01 | ₩111,558 | ₩112,582 | ₩111,558 | ₩112,186 | +0.56% | 2.1만 |
|---|
| 2026.06.30 | ₩111,129 | ₩111,945 | ₩111,009 | ₩111,838 | +0.64% | 1.8만 |
|---|
| 2026.06.29 | ₩110,407 | ₩111,089 | ₩110,354 | ₩111,089 | +0.62% | 3.3만 |
|---|
| 2026.06.26 | ₩109,257 | ₩110,394 | ₩109,257 | ₩109,872 | +0.56% | 10만 |
|---|
| 2026.06.25 | ₩110,755 | ₩110,755 | ₩109,698 | ₩109,832 | -0.83% | 1.5만 |
|---|
| 2026.06.24 | ₩110,300 | ₩111,116 | ₩109,807 | ₩110,126 | -0.16% | 2만 |
|---|
| 2026.06.23 | ₩110,153 | ₩110,537 | ₩110,086 | ₩110,215 | +0.06% | 3.2만 |
|---|
| 2026.06.22 | ₩111,825 | ₩112,213 | ₩111,210 | ₩111,257 | -0.51% | 5.8만 |
|---|
| 2026.06.18 | ₩111,905 | ₩112,052 | ₩111,598 | ₩111,972 | +0.06% | 3.3만 |
|---|
| 2026.06.17 | ₩111,812 | ₩112,266 | ₩110,360 | ₩110,581 | -1.10% | 4만 |
|---|
| 2026.06.16 | ₩112,106 | ₩112,106 | ₩111,665 | ₩111,665 | -0.39% | 1.9만 |
|---|
| 2026.06.15 | ₩111,517 | ₩112,761 | ₩111,517 | ₩112,012 | +0.44% | 3.3만 |
|---|
| 2026.06.12 | ₩110,287 | ₩110,287 | ₩109,618 | ₩110,173 | -0.10% | 4만 |
|---|
| 2026.06.11 | ₩108,655 | ₩110,046 | ₩108,200 | ₩109,841 | +1.09% | 2.9만 |
|---|
| 2026.06.10 | ₩109,792 | ₩110,086 | ₩108,441 | ₩108,441 | -1.23% | 3.2만 |
|---|
| 2026.06.09 | ₩110,594 | ₩111,049 | ₩108,421 | ₩110,303 | -0.26% | 5만 |
|---|
| 2026.06.08 | ₩110,902 | ₩110,902 | ₩110,033 | ₩110,073 | -0.75% | 2.2만 |
|---|
| 2026.06.05 | ₩111,825 | ₩111,932 | ₩109,752 | ₩109,885 | -1.73% | 3.4만 |
|---|
| 2026.06.04 | ₩111,504 | ₩112,689 | ₩111,504 | ₩112,614 | +1.00% | 13.2만 |
|---|
| 2026.06.03 | ₩112,333 | ₩112,427 | ₩111,691 | ₩111,718 | -0.55% | 2.6만 |
|---|
| 2026.06.02 | ₩112,280 | ₩112,681 | ₩112,280 | ₩112,476 | +0.18% | 15.4만 |
|---|
| 2026.06.01 | ₩111,798 | ₩112,641 | ₩111,798 | ₩112,427 | +0.56% | 2.5만 |
|---|
| 2026.05.29 | ₩111,986 | ₩112,347 | ₩111,986 | ₩112,012 | +0.02% | 3.9만 |
|---|
| 2026.05.28 | ₩111,277 | ₩112,038 | ₩111,129 | ₩112,023 | +0.67% | 3.8만 |
|---|
| 2026.05.27 | ₩111,263 | ₩111,464 | ₩111,096 | ₩111,365 | +0.09% | 5.1만 |
|---|
| 2026.05.26 | ₩111,317 | ₩111,457 | ₩110,982 | ₩111,223 | -0.08% | 7.4만 |
|---|
| 2026.05.22 | ₩111,250 | ₩111,397 | ₩110,889 | ₩110,889 | -0.32% | 6.7만 |
|---|
| 2026.05.21 | ₩110,354 | ₩110,915 | ₩110,033 | ₩110,822 | +0.42% | 4.9만 |
|---|
| 2026.05.20 | ₩109,992 | ₩110,782 | ₩109,912 | ₩110,782 | +0.72% | 3.8만 |
|---|
| 2026.05.19 | ₩109,992 | ₩110,138 | ₩109,685 | ₩109,685 | -0.28% | 2.3만 |
|---|
| 2026.05.18 | ₩110,354 | ₩110,795 | ₩109,845 | ₩110,514 | +0.15% | 9.1만 |
|---|
| 2026.05.15 | ₩110,728 | ₩111,116 | ₩110,447 | ₩110,541 | -0.17% | 5만 |
|---|
| 2026.05.14 | ₩111,290 | ₩111,998 | ₩111,290 | ₩111,812 | +0.47% | 4.9만 |
|---|
| 2026.05.13 | ₩110,059 | ₩110,834 | ₩109,845 | ₩110,701 | +0.58% | 4.5만 |
|---|
| 2026.05.12 | ₩110,046 | ₩110,227 | ₩109,344 | ₩110,220 | +0.16% | 2.2만 |
|---|
| 2026.05.11 | ₩109,979 | ₩110,493 | ₩109,979 | ₩110,247 | +0.24% | 3.6만 |
|---|
| 2026.05.08 | ₩110,434 | ₩110,568 | ₩110,287 | ₩110,363 | -0.06% | 2.8만 |
|---|
| 2026.05.07 | ₩110,755 | ₩110,755 | ₩109,979 | ₩109,979 | -0.70% | 31.7만 |
|---|
| 2026.05.06 | ₩109,952 | ₩110,822 | ₩109,926 | ₩110,820 | +0.79% | 3.1만 |
|---|
| 2026.05.05 | ₩109,029 | ₩109,350 | ₩109,016 | ₩109,230 | +0.18% | 6.2만 |
|---|
| 2026.05.04 | ₩108,749 | ₩109,043 | ₩108,280 | ₩108,414 | -0.31% | 4.7만 |
|---|
| 2026.05.01 | ₩109,217 | ₩109,564 | ₩108,922 | ₩108,922 | -0.27% | 6.1만 |
|---|
| 2026.04.30 | ₩108,200 | ₩108,949 | ₩107,866 | ₩108,909 | +0.66% | 3.2만 |
|---|
| 2026.04.29 | ₩108,093 | ₩108,105 | ₩107,665 | ₩107,986 | -0.10% | 2.8만 |
|---|
| 2026.04.28 | ₩107,531 | ₩107,759 | ₩107,364 | ₩107,638 | +0.10% | 3.3만 |
|---|
| 2026.04.27 | ₩108,093 | ₩108,320 | ₩107,993 | ₩108,294 | +0.19% | 1.2만 |
|---|
| 2026.04.24 | ₩107,558 | ₩108,213 | ₩107,558 | ₩108,213 | +0.61% | 2.1만 |
|---|
| 2026.04.23 | ₩108,040 | ₩108,093 | ₩107,438 | ₩107,652 | -0.36% | 6만 |
|---|
| 2026.04.22 | ₩107,866 | ₩108,147 | ₩107,692 | ₩108,133 | +0.25% | 53.6만 |
|---|
| 2026.04.21 | ₩107,772 | ₩107,812 | ₩106,953 | ₩106,953 | -0.76% | 15.9만 |
|---|
| 2026.04.20 | ₩107,585 | ₩107,625 | ₩107,290 | ₩107,448 | -0.13% | 3.3만 |
|---|
| 2026.04.17 | ₩107,157 | ₩107,933 | ₩107,157 | ₩107,759 | +0.56% | 6.3만 |
|---|
| 2026.04.16 | ₩106,488 | ₩106,528 | ₩106,113 | ₩106,381 | -0.10% | 3.7만 |
|---|
| 2026.04.15 | ₩105,893 | ₩106,461 | ₩105,832 | ₩106,434 | +0.51% | 4.9만 |
|---|
| 2026.04.14 | ₩104,843 | ₩105,659 | ₩104,803 | ₩105,659 | +0.78% | 3.5만 |
|---|
| 2026.04.13 | ₩103,144 | ₩104,562 | ₩102,997 | ₩104,522 | +1.34% | 4.4만 |
|---|
| 2026.04.10 | ₩103,585 | ₩103,612 | ₩103,318 | ₩103,371 | -0.21% | 3.6만 |
|---|
| 2026.04.09 | ₩102,569 | ₩103,502 | ₩102,422 | ₩103,452 | +0.86% | 5.5만 |
|---|
| 2026.04.08 | ₩102,676 | ₩102,676 | ₩102,208 | ₩102,571 | -0.10% | 5.8만 |
|---|
| 2026.04.07 | ₩99,425 | ₩99,867 | ₩98,897 | ₩99,867 | +0.44% | 1.8만 |
|---|
| 2026.04.06 | ₩99,024 | ₩99,613 | ₩99,024 | ₩99,609 | +0.59% | 2.8만 |
|---|
| 2026.04.02 | ₩97,686 | ₩99,238 | ₩97,686 | ₩99,185 | +1.53% | 32.7만 |
|---|
| 2026.04.01 | ₩99,078 | ₩99,500 | ₩98,930 | ₩98,930 | -0.15% | 2.9만 |
|---|
| 2026.03.31 | ₩96,549 | ₩98,449 | ₩96,549 | ₩98,315 | +1.83% | 18.8만 |
|---|
| 2026.03.30 | ₩96,402 | ₩96,576 | ₩95,305 | ₩95,560 | -0.87% | 7만 |
|---|
| 2026.03.27 | ₩96,991 | ₩96,991 | ₩95,626 | ₩95,800 | -1.23% | 15.7만 |
|---|
| 2026.03.26 | ₩98,649 | ₩98,857 | ₩97,486 | ₩97,499 | -1.17% | 22.7만 |
|---|
| 2026.03.25 | ₩99,746 | ₩99,746 | ₩99,131 | ₩99,225 | -0.52% | 12.1만 |
|---|
| 2026.03.24 | ₩98,328 | ₩99,104 | ₩98,248 | ₩98,690 | +0.37% | 22.5만 |
|---|
| 2026.03.23 | ₩99,144 | ₩99,778 | ₩98,937 | ₩98,997 | -0.15% | 203.6만 |
|---|
| 2026.03.20 | ₩98,877 | ₩98,890 | ₩97,459 | ₩97,779 | -1.11% | 1.1만 |
|---|
| 2026.03.19 | ₩98,529 | ₩99,305 | ₩98,435 | ₩99,078 | +0.56% | 3.2만 |
|---|
| 2026.03.18 | ₩100,177 | ₩100,177 | ₩99,358 | ₩99,358 | -0.82% | 2.7만 |
|---|
| 2026.03.17 | ₩100,977 | ₩101,151 | ₩100,656 | ₩100,763 | -0.21% | 3만 |
|---|
| 2026.03.16 | ₩100,335 | ₩100,602 | ₩100,335 | ₩100,375 | +0.04% | 3.4만 |
|---|
| 2026.03.13 | ₩100,362 | ₩100,763 | ₩99,305 | ₩99,358 | -1.00% | 3.2만 |
|---|
| 2026.03.12 | ₩100,923 | ₩100,923 | ₩100,094 | ₩100,114 | -0.80% | 5만 |
|---|
| 2026.03.11 | ₩101,864 | ₩102,074 | ₩101,405 | ₩101,739 | -0.12% | 3.4만 |
|---|
| 2026.03.10 | ₩101,927 | ₩102,781 | ₩101,820 | ₩101,860 | -0.07% | 6.6만 |
|---|
| 2026.03.09 | ₩100,509 | ₩102,154 | ₩99,820 | ₩102,034 | +1.52% | 3.9만 |
|---|
| 2026.03.06 | ₩101,432 | ₩101,792 | ₩101,111 | ₩101,338 | -0.09% | 3.7만 |
|---|
| 2026.03.05 | ₩102,876 | ₩102,957 | ₩102,000 | ₩102,702 | -0.17% | 4.2만 |
|---|
| 2026.03.04 | ₩103,157 | ₩103,652 | ₩102,636 | ₩103,411 | +0.25% | 12.6만 |
|---|
| 2026.03.03 | ₩101,846 | ₩102,930 | ₩101,120 | ₩102,673 | +0.81% | 10.8만 |
|---|
| 2026.03.02 | ₩102,462 | ₩103,987 | ₩102,462 | ₩103,652 | +1.16% | 4.2만 |
|---|
| 2026.02.27 | ₩103,023 | ₩103,438 | ₩102,823 | ₩103,434 | +0.40% | 3.2만 |
|---|
| 2026.02.26 | ₩104,642 | ₩104,642 | ₩103,652 | ₩104,134 | -0.49% | 7.4만 |
|---|
| 2026.02.25 | ₩104,187 | ₩104,642 | ₩104,187 | ₩104,576 | +0.37% | 6만 |
|---|
| 2026.02.24 | ₩103,037 | ₩104,000 | ₩103,037 | ₩104,000 | +0.93% | 8.2만 |
|---|
| 2026.02.23 | ₩103,920 | ₩104,251 | ₩102,876 | ₩103,037 | -0.85% | 2만 |
|---|
| 2026.02.20 | ₩103,050 | ₩104,281 | ₩103,050 | ₩104,214 | +1.13% | 2.1만 |
|---|
| 2026.02.19 | ₩103,398 | ₩103,599 | ₩103,184 | ₩103,599 | +0.19% | 18.3만 |
|---|
| 2026.02.18 | ₩103,478 | ₩103,793 | ₩103,251 | ₩103,692 | +0.21% | 5만 |
|---|
| 2026.02.17 | ₩102,422 | ₩103,258 | ₩102,047 | ₩102,903 | +0.47% | 13.9만 |
|---|
| 2026.02.13 | ₩102,957 | ₩103,411 | ₩102,729 | ₩102,783 | -0.17% | 3.7만 |
|---|
| 2026.02.12 | ₩104,428 | ₩104,508 | ₩102,850 | ₩102,856 | -1.51% | 13.5만 |
|---|
| 2026.02.11 | ₩104,883 | ₩104,883 | ₩103,839 | ₩104,134 | -0.71% | 1.9만 |
|---|
| 2026.02.10 | ₩104,535 | ₩104,722 | ₩103,987 | ₩104,027 | -0.49% | 1.2만 |
|---|
| 2026.02.09 | ₩103,692 | ₩104,777 | ₩103,692 | ₩104,629 | +0.90% | 4.5만 |
|---|
| 2026.02.06 | ₩103,023 | ₩104,080 | ₩102,957 | ₩104,080 | +1.03% | 3.4만 |
|---|
| 2026.02.05 | ₩102,502 | ₩102,689 | ₩102,047 | ₩102,216 | -0.28% | 1.9만 |
|---|
| 2026.02.04 | ₩104,441 | ₩104,441 | ₩103,799 | ₩103,799 | -0.61% | 2.7만 |
|---|
| 2026.02.03 | ₩105,404 | ₩105,404 | ₩103,640 | ₩104,203 | -1.14% | 12.9만 |
|---|
| 2026.02.02 | ₩104,856 | ₩105,632 | ₩104,856 | ₩105,391 | +0.51% | 3.7만 |
|---|
| 2026.01.30 | ₩105,030 | ₩105,403 | ₩104,709 | ₩105,030 | 0.00% | 4만 |
|---|
| 2026.01.29 | ₩105,685 | ₩105,685 | ₩104,094 | ₩105,458 | -0.22% | 2.5만 |
|---|
| 2026.01.28 | ₩105,913 | ₩106,033 | ₩105,727 | ₩105,846 | -0.06% | 3.9만 |
|---|
| 2026.01.27 | ₩105,632 | ₩106,006 | ₩105,511 | ₩105,752 | +0.11% | 4.7만 |
|---|
| 2026.01.26 | ₩105,511 | ₩105,792 | ₩105,511 | ₩105,617 | +0.10% | 2만 |
|---|
| 2026.01.23 | ₩104,575 | ₩105,217 | ₩104,575 | ₩105,057 | +0.46% | 3.3만 |
|---|
| 2026.01.22 | ₩104,869 | ₩105,257 | ₩104,629 | ₩104,820 | -0.05% | 11.6만 |
|---|
| 2026.01.21 | ₩103,773 | ₩104,722 | ₩103,385 | ₩104,187 | +0.40% | 1.9만 |
|---|
| 2026.01.20 | ₩103,893 | ₩104,349 | ₩103,197 | ₩103,238 | -0.63% | 1.6만 |
|---|
| 2026.01.16 | ₩105,725 | ₩105,725 | ₩105,297 | ₩105,376 | -0.33% | 2.1만 |
|---|
| 2026.01.15 | ₩105,618 | ₩105,899 | ₩105,231 | ₩105,324 | -0.28% | 3.8만 |
|---|
| 2026.01.14 | ₩105,070 | ₩105,070 | ₩104,642 | ₩104,976 | -0.09% | 2.1만 |
|---|
| 2026.01.13 | ₩106,341 | ₩106,341 | ₩105,431 | ₩105,712 | -0.59% | 4.3만 |
|---|
| 2026.01.12 | ₩105,739 | ₩106,301 | ₩105,699 | ₩106,154 | +0.39% | 8만 |
|---|
| 2026.01.09 | ₩105,685 | ₩106,394 | ₩105,685 | ₩106,180 | +0.47% | 2.5만 |
|---|
| 2026.01.08 | ₩105,297 | ₩105,687 | ₩105,297 | ₩105,605 | +0.29% | 2만 |
|---|
| 2026.01.07 | ₩106,100 | ₩106,113 | ₩105,478 | ₩105,578 | -0.49% | 2.4만 |
|---|
| 2026.01.06 | ₩105,257 | ₩106,037 | ₩105,257 | ₩105,996 | +0.70% | 5.3만 |
|---|
| 2026.01.05 | ₩104,776 | ₩105,197 | ₩104,776 | ₩105,043 | +0.26% | 1.6만 |
|---|
| 2026.01.02 | ₩104,388 | ₩104,655 | ₩103,865 | ₩104,227 | -0.15% | 1.8만 |
|---|
| 2025.12.31 | ₩104,869 | ₩104,869 | ₩103,987 | ₩103,987 | -0.84% | 2만 |
|---|
| 2025.12.30 | ₩104,682 | ₩104,801 | ₩104,575 | ₩104,669 | -0.01% | 1.7만 |
|---|
| 2025.12.29 | ₩104,615 | ₩104,736 | ₩104,388 | ₩104,615 | 0.00% | 4.3만 |
|---|
| 2025.12.26 | ₩105,003 | ₩105,067 | ₩104,880 | ₩105,003 | 0.00% | 8.9만 |
|---|
| 2025.12.24 | ₩104,441 | ₩105,017 | ₩104,441 | ₩104,891 | +0.43% | 1.6만 |
|---|
| 2025.12.23 | ₩103,853 | ₩104,548 | ₩103,853 | ₩104,536 | +0.66% | 1.7만 |
|---|
| 2025.12.22 | ₩103,799 | ₩104,040 | ₩103,706 | ₩104,040 | +0.23% | 1.9만 |
|---|
| 2025.12.19 | ₩102,850 | ₩103,371 | ₩102,850 | ₩103,217 | +0.36% | 4만 |
|---|
| 2025.12.18 | ₩102,729 | ₩102,930 | ₩102,301 | ₩102,435 | -0.29% | 1.3만 |
|---|
| 2025.12.17 | ₩102,943 | ₩102,943 | ₩101,646 | ₩101,646 | -1.26% | 2.3만 |
|---|
| 2025.12.16 | ₩103,612 | ₩103,679 | ₩103,010 | ₩103,452 | -0.15% | 6.1만 |
|---|
| 2025.12.15 | ₩109,685 | ₩109,685 | ₩103,545 | ₩103,866 | -5.30% | 2.9만 |
|---|
| 2025.12.12 | ₩105,244 | ₩105,244 | ₩103,893 | ₩104,160 | -1.03% | 15.3만 |
|---|
| 2025.12.11 | ₩104,669 | ₩105,445 | ₩104,468 | ₩105,445 | +0.74% | 3.2만 |
|---|
| 2025.12.10 | ₩104,615 | ₩105,271 | ₩104,321 | ₩105,083 | +0.45% | 1.1만 |
|---|
| 2025.12.09 | ₩104,629 | ₩104,749 | ₩104,495 | ₩104,508 | -0.12% | 1만 |
|---|
| 2025.12.08 | ₩105,043 | ₩105,592 | ₩104,495 | ₩104,762 | -0.27% | 1.6만 |
|---|
| 2025.12.05 | ₩105,070 | ₩105,244 | ₩104,803 | ₩104,936 | -0.13% | 8.9만 |
|---|
| 2025.12.04 | ₩104,682 | ₩104,696 | ₩104,468 | ₩104,669 | -0.01% | 4.4만 |
|---|
| 2025.12.03 | ₩103,746 | ₩104,615 | ₩103,746 | ₩104,334 | +0.57% | 2.4만 |
|---|
| 2025.12.02 | ₩104,013 | ₩104,187 | ₩103,846 | ₩103,960 | -0.05% | 3.6만 |
|---|
| 2025.12.01 | ₩104,120 | ₩104,241 | ₩103,692 | ₩103,692 | -0.41% | 1.5만 |
|---|
| 2025.11.28 | ₩104,281 | ₩104,281 | ₩104,201 | ₩104,274 | -0.01% | 2.5천 |
|---|
| 2025.11.26 | ₩103,773 | ₩104,227 | ₩103,773 | ₩103,949 | +0.17% | 2.3만 |
|---|
| 2025.11.25 | ₩102,015 | ₩103,291 | ₩102,015 | ₩103,291 | +1.25% | 1.9만 |
|---|
| 2025.11.24 | ₩101,365 | ₩102,261 | ₩101,365 | ₩102,261 | +0.88% | 1.4만 |
|---|
| 2025.11.21 | ₩100,415 | ₩101,485 | ₩100,000 | ₩100,763 | +0.35% | 1.8만 |
|---|
| 2025.11.20 | ₩103,251 | ₩103,251 | ₩99,907 | ₩99,907 | -3.24% | 2.8만 |
|---|
| 2025.11.19 | ₩101,030 | ₩101,759 | ₩100,799 | ₩101,218 | +0.19% | 6.7만 |
|---|
| 2025.11.18 | ₩100,736 | ₩101,405 | ₩100,736 | ₩100,816 | +0.08% | 2.3만 |
|---|
| 2025.11.17 | ₩102,221 | ₩102,542 | ₩101,351 | ₩101,606 | -0.60% | 1.1만 |
|---|
| 2025.11.14 | ₩101,418 | ₩102,930 | ₩101,405 | ₩102,464 | +1.03% | 1.9만 |
|---|
| 2025.11.13 | ₩103,331 | ₩103,679 | ₩102,422 | ₩102,515 | -0.79% | 2.3만 |
|---|
| 2025.11.12 | ₩104,374 | ₩104,374 | ₩104,154 | ₩104,227 | -0.14% | 1.6만 |
|---|
| 2025.11.11 | ₩103,649 | ₩104,348 | ₩103,649 | ₩104,267 | +0.60% | 1.4만 |
|---|
| 2025.11.10 | ₩103,739 | ₩104,107 | ₩103,278 | ₩104,033 | +0.28% | 3.9만 |
|---|
| 2025.11.07 | ₩101,820 | ₩102,609 | ₩101,154 | ₩102,609 | +0.78% | 3.3만 |
|---|
| 2025.11.06 | ₩103,358 | ₩103,385 | ₩102,315 | ₩102,328 | -1.00% | 7.6만 |
|---|
| 2025.11.05 | ₩103,291 | ₩103,987 | ₩103,291 | ₩103,545 | +0.25% | 1.2만 |
|---|
| 2025.11.04 | ₩103,993 | ₩104,040 | ₩103,399 | ₩103,399 | -0.57% | 4.3만 |
|---|
| 2025.11.03 | ₩104,267 | ₩104,587 | ₩104,267 | ₩104,377 | +0.11% | 3.3만 |
|---|
| 2025.10.31 | ₩104,891 | ₩104,891 | ₩104,265 | ₩104,428 | -0.44% | 2.2만 |
|---|
| 2025.10.30 | ₩105,244 | ₩105,244 | ₩104,241 | ₩104,241 | -0.95% | 2.2만 |
|---|
| 2025.10.29 | ₩105,725 | ₩105,846 | ₩105,017 | ₩105,379 | -0.33% | 2.8만 |
|---|
| 2025.10.28 | ₩105,806 | ₩105,953 | ₩105,418 | ₩105,739 | -0.06% | 4.3만 |
|---|
| 2025.10.27 | ₩105,431 | ₩105,442 | ₩105,231 | ₩105,442 | +0.01% | 4.2만 |
|---|
| 2025.10.24 | ₩104,495 | ₩104,722 | ₩104,495 | ₩104,500 | +0.01% | 2.2만 |
|---|
| 2025.10.23 | ₩103,853 | ₩104,000 | ₩103,695 | ₩103,771 | -0.08% | 8.6천 |
|---|
| 2025.10.22 | ₩104,040 | ₩104,040 | ₩103,044 | ₩103,385 | -0.63% | 1.4만 |
|---|
| 2025.10.21 | ₩103,679 | ₩103,872 | ₩103,639 | ₩103,791 | +0.11% | 9.7천 |
|---|
| 2025.10.20 | ₩103,458 | ₩103,746 | ₩103,458 | ₩103,639 | +0.17% | 1.6만 |
|---|
| 2025.10.17 | ₩102,034 | ₩102,836 | ₩102,034 | ₩102,756 | +0.71% | 2.1만 |
|---|
| 2025.10.16 | ₩103,545 | ₩103,545 | ₩102,027 | ₩102,309 | -1.19% | 2.7만 |
|---|
| 2025.10.15 | ₩103,666 | ₩103,748 | ₩102,850 | ₩102,983 | -0.66% | 1.3만 |
|---|
| 2025.10.14 | ₩102,319 | ₩103,236 | ₩102,319 | ₩102,702 | +0.38% | 1만 |
|---|
| 2025.10.13 | ₩102,261 | ₩102,868 | ₩102,261 | ₩102,756 | +0.48% | 8.2천 |
|---|
| 2025.10.10 | ₩103,625 | ₩103,691 | ₩100,990 | ₩100,990 | -2.54% | 1.3만 |
|---|