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 | ₩116,258 | ₩116,558 | ₩116,158 | ₩116,516 | +0.22% | 3.1만 |
| 2026.10.08 | ₩115,984 | ₩116,305 | ₩115,770 | ₩115,928 | -0.05% | 2.2만 |
| 2026.10.07 | ₩115,917 | ₩116,498 | ₩115,917 | ₩116,464 | +0.47% | 9만 |
| 2026.10.06 | ₩117,079 | ₩117,270 | ₩116,892 | ₩116,892 | -0.16% | 3.3만 |
| 2026.10.05 | ₩115,757 | ₩116,826 | ₩115,757 | ₩116,411 | +0.57% | 5.1만 |
| 2026.10.02 | ₩115,757 | ₩115,757 | ₩115,317 | ₩115,583 | -0.15% | 1.9만 |
| 2026.10.01 | ₩115,223 | ₩115,223 | ₩114,274 | ₩114,675 | -0.48% | 5만 |
| 2026.09.30 | ₩115,249 | ₩115,633 | ₩114,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,768 |
| -0.42% |
| 4.2만 |
| 2026.09.29 | ₩115,169 | ₩115,169 | ₩114,628 | ₩114,969 | -0.17% | 1.8만 |
|---|
| 2026.09.28 | ₩115,143 | ₩115,303 | ₩114,702 | ₩114,985 | -0.14% | 1.4만 |
|---|
| 2026.09.25 | ₩115,036 | ₩115,744 | ₩114,782 | ₩115,690 | +0.57% | 2.9만 |
|---|
| 2026.09.24 | ₩114,541 | ₩115,156 | ₩114,541 | ₩115,156 | +0.54% | 1.9만 |
|---|
| 2026.09.23 | ₩115,810 | ₩115,810 | ₩114,821 | ₩114,902 | -0.78% | 8.3만 |
|---|
| 2026.09.22 | ₩115,891 | ₩116,078 | ₩115,744 | ₩115,746 | -0.12% | 2만 |
|---|
| 2026.09.21 | ₩114,755 | ₩116,051 | ₩114,755 | ₩115,943 | +1.03% | 2.9만 |
|---|
| 2026.09.18 | ₩114,314 | ₩114,314 | ₩113,740 | ₩114,127 | -0.16% | 1.3만 |
|---|
| 2026.09.17 | ₩114,034 | ₩114,167 | ₩113,927 | ₩114,127 | +0.08% | 2.6만 |
|---|
| 2026.09.16 | ₩113,900 | ₩114,047 | ₩112,483 | ₩112,992 | -0.80% | 2.6만 |
|---|
| 2026.09.15 | ₩114,007 | ₩114,007 | ₩113,500 | ₩113,633 | -0.33% | 4.8만 |
|---|
| 2026.09.14 | ₩113,847 | ₩114,308 | ₩113,847 | ₩114,055 | +0.18% | 1.2만 |
|---|
| 2026.09.11 | ₩114,982 | ₩115,036 | ₩114,782 | ₩114,822 | -0.14% | 1.9만 |
|---|
| 2026.09.10 | ₩113,740 | ₩114,004 | ₩113,721 | ₩113,793 | +0.05% | 1.2만 |
|---|
| 2026.09.09 | ₩114,515 | ₩114,515 | ₩114,348 | ₩114,394 | -0.10% | 1.5만 |
|---|
| 2026.09.08 | ₩115,036 | ₩115,223 | ₩114,929 | ₩114,982 | -0.05% | 2.3만 |
|---|
| 2026.09.04 | ₩115,824 | ₩115,824 | ₩115,590 | ₩115,690 | -0.12% | 1.1만 |
|---|
| 2026.09.03 | ₩115,370 | ₩116,251 | ₩109,599 | ₩115,935 | +0.49% | 1.3만 |
|---|
| 2026.09.02 | ₩114,461 | ₩115,169 | ₩114,461 | ₩114,962 | +0.44% | 7만 |
|---|
| 2026.09.01 | ₩114,408 | ₩114,595 | ₩114,167 | ₩114,272 | -0.12% | 2.8만 |
|---|
| 2026.08.31 | ₩115,223 | ₩115,223 | ₩114,835 | ₩115,060 | -0.14% | 4.8만 |
|---|
| 2026.08.28 | ₩115,857 | ₩116,008 | ₩115,436 | ₩115,569 | -0.25% | 5.3만 |
|---|
| 2026.08.27 | ₩115,330 | ₩115,838 | ₩115,276 | ₩115,704 | +0.32% | 2.4만 |
|---|
| 2026.08.26 | ₩115,276 | ₩115,517 | ₩115,156 | ₩115,156 | -0.10% | 1만 |
|---|
| 2026.08.25 | ₩115,610 | ₩115,623 | ₩115,156 | ₩115,422 | -0.16% | 2.8만 |
|---|
| 2026.08.24 | ₩115,223 | ₩115,303 | ₩115,109 | ₩115,156 | -0.06% | 1.2만 |
|---|
| 2026.08.21 | ₩115,276 | ₩115,476 | ₩115,196 | ₩115,295 | +0.02% | 1.1만 |
|---|
| 2026.08.20 | ₩115,423 | ₩115,623 | ₩114,942 | ₩114,942 | -0.42% | 2.4만 |
|---|
| 2026.08.19 | ₩115,977 | ₩116,064 | ₩115,717 | ₩115,744 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩115,931 | ₩115,931 | ₩115,503 | ₩115,570 | -0.31% | 4만 |
|---|
| 2026.08.17 | ₩117,133 | ₩117,133 | ₩116,505 | ₩116,598 | -0.46% | 11.9만 |
|---|
| 2026.08.14 | ₩117,173 | ₩117,333 | ₩116,999 | ₩117,093 | -0.07% | 1.4만 |
|---|
| 2026.08.13 | ₩117,280 | ₩117,787 | ₩117,260 | ₩117,280 | 0.00% | 3.4만 |
|---|
| 2026.08.12 | ₩117,146 | ₩117,253 | ₩117,026 | ₩117,133 | -0.01% | 3만 |
|---|
| 2026.08.11 | ₩117,413 | ₩117,413 | ₩116,839 | ₩116,864 | -0.47% | 1.1만 |
|---|
| 2026.08.10 | ₩117,787 | ₩117,787 | ₩117,133 | ₩117,160 | -0.53% | 2.5만 |
|---|
| 2026.08.07 | ₩117,266 | ₩117,520 | ₩117,026 | ₩117,520 | +0.22% | 13.3만 |
|---|
| 2026.08.06 | ₩117,146 | ₩117,240 | ₩116,812 | ₩116,959 | -0.16% | 1.7만 |
|---|
| 2026.08.05 | ₩117,694 | ₩117,694 | ₩116,705 | ₩116,705 | -0.84% | 4만 |
|---|
| 2026.08.04 | ₩115,744 | ₩117,119 | ₩115,730 | ₩116,866 | +0.97% | 12.8만 |
|---|
| 2026.08.03 | ₩114,167 | ₩115,530 | ₩114,167 | ₩115,316 | +1.01% | 4.1만 |
|---|
| 2026.07.31 | ₩113,126 | ₩113,874 | ₩112,777 | ₩113,700 | +0.51% | 1.6만 |
|---|
| 2026.07.30 | ₩111,857 | ₩112,778 | ₩111,843 | ₩112,738 | +0.79% | 5만 |
|---|
| 2026.07.29 | ₩112,337 | ₩112,939 | ₩111,082 | ₩111,135 | -1.07% | 2만 |
|---|
| 2026.07.28 | ₩112,164 | ₩112,825 | ₩112,110 | ₩112,615 | +0.40% | 2.2만 |
|---|
| 2026.07.27 | ₩112,792 | ₩112,792 | ₩111,830 | ₩112,097 | -0.62% | 2.2만 |
|---|
| 2026.07.24 | ₩112,030 | ₩112,638 | ₩111,901 | ₩112,028 | -0.00% | 3.1만 |
|---|
| 2026.07.23 | ₩112,564 | ₩112,564 | ₩111,723 | ₩112,084 | -0.43% | 2.3만 |
|---|
| 2026.07.22 | ₩112,912 | ₩113,206 | ₩112,872 | ₩112,992 | +0.07% | 2.2만 |
|---|
| 2026.07.21 | ₩112,898 | ₩113,286 | ₩112,898 | ₩113,112 | +0.19% | 3.6만 |
|---|
| 2026.07.20 | ₩113,099 | ₩113,099 | ₩112,289 | ₩112,324 | -0.69% | 2.6만 |
|---|
| 2026.07.17 | ₩112,364 | ₩112,925 | ₩112,204 | ₩112,377 | +0.01% | 1.3만 |
|---|
| 2026.07.16 | ₩113,553 | ₩114,368 | ₩113,553 | ₩113,675 | +0.11% | 3.3만 |
|---|
| 2026.07.15 | ₩113,753 | ₩114,154 | ₩113,598 | ₩114,127 | +0.33% | 6.1만 |
|---|
| 2026.07.14 | ₩113,206 | ₩113,473 | ₩113,036 | ₩113,458 | +0.22% | 4.9만 |
|---|
| 2026.07.13 | ₩113,500 | ₩113,593 | ₩112,949 | ₩113,005 | -0.44% | 4.8만 |
|---|
| 2026.07.10 | ₩113,286 | ₩113,847 | ₩113,206 | ₩113,700 | +0.37% | 2.2만 |
|---|
| 2026.07.09 | ₩112,164 | ₩113,032 | ₩112,164 | ₩113,032 | +0.77% | 2.8만 |
|---|
| 2026.07.08 | ₩112,190 | ₩112,377 | ₩111,563 | ₩112,204 | +0.01% | 3.8만 |
|---|
| 2026.07.07 | ₩112,818 | ₩112,818 | ₩112,284 | ₩112,605 | -0.19% | 14.2만 |
|---|
| 2026.07.06 | ₩112,858 | ₩113,259 | ₩112,444 | ₩113,039 | +0.16% | 2.6만 |
|---|
| 2026.07.02 | ₩112,431 | ₩112,711 | ₩111,503 | ₩112,236 | -0.17% | 9.5만 |
|---|
| 2026.07.01 | ₩111,402 | ₩112,426 | ₩111,402 | ₩112,030 | +0.56% | 2.1만 |
|---|
| 2026.06.30 | ₩110,975 | ₩111,790 | ₩110,855 | ₩111,683 | +0.64% | 1.8만 |
|---|
| 2026.06.29 | ₩110,254 | ₩110,935 | ₩110,200 | ₩110,935 | +0.62% | 3.3만 |
|---|
| 2026.06.26 | ₩109,105 | ₩110,240 | ₩109,105 | ₩109,719 | +0.56% | 10만 |
|---|
| 2026.06.25 | ₩110,601 | ₩110,601 | ₩109,546 | ₩109,679 | -0.83% | 1.5만 |
|---|
| 2026.06.24 | ₩110,147 | ₩110,962 | ₩109,654 | ₩109,973 | -0.16% | 2만 |
|---|
| 2026.06.23 | ₩110,000 | ₩110,383 | ₩109,933 | ₩110,061 | +0.06% | 3.2만 |
|---|
| 2026.06.22 | ₩111,670 | ₩112,057 | ₩111,055 | ₩111,102 | -0.51% | 5.8만 |
|---|
| 2026.06.18 | ₩111,750 | ₩111,897 | ₩111,442 | ₩111,816 | +0.06% | 3.3만 |
|---|
| 2026.06.17 | ₩111,656 | ₩112,110 | ₩110,207 | ₩110,427 | -1.10% | 4만 |
|---|
| 2026.06.16 | ₩111,950 | ₩111,950 | ₩111,509 | ₩111,509 | -0.39% | 1.9만 |
|---|
| 2026.06.15 | ₩111,362 | ₩112,605 | ₩111,362 | ₩111,857 | +0.44% | 3.3만 |
|---|
| 2026.06.12 | ₩110,133 | ₩110,133 | ₩109,466 | ₩110,020 | -0.10% | 4만 |
|---|
| 2026.06.11 | ₩108,504 | ₩109,893 | ₩108,050 | ₩109,689 | +1.09% | 2.9만 |
|---|
| 2026.06.10 | ₩109,639 | ₩109,933 | ₩108,290 | ₩108,290 | -1.23% | 3.2만 |
|---|
| 2026.06.09 | ₩110,441 | ₩110,895 | ₩108,270 | ₩110,149 | -0.26% | 5만 |
|---|
| 2026.06.08 | ₩110,748 | ₩110,748 | ₩109,880 | ₩109,920 | -0.75% | 2.2만 |
|---|
| 2026.06.05 | ₩111,670 | ₩111,776 | ₩109,599 | ₩109,733 | -1.73% | 3.4만 |
|---|
| 2026.06.04 | ₩111,349 | ₩112,532 | ₩111,349 | ₩112,458 | +1.00% | 13.2만 |
|---|
| 2026.06.03 | ₩112,177 | ₩112,271 | ₩111,536 | ₩111,563 | -0.55% | 2.6만 |
|---|
| 2026.06.02 | ₩112,124 | ₩112,524 | ₩112,124 | ₩112,320 | +0.18% | 15.4만 |
|---|
| 2026.06.01 | ₩111,643 | ₩112,484 | ₩111,643 | ₩112,271 | +0.56% | 2.5만 |
|---|
| 2026.05.29 | ₩111,830 | ₩112,190 | ₩111,830 | ₩111,857 | +0.02% | 3.9만 |
|---|
| 2026.05.28 | ₩111,122 | ₩111,882 | ₩110,975 | ₩111,867 | +0.67% | 3.8만 |
|---|
| 2026.05.27 | ₩111,109 | ₩111,309 | ₩110,942 | ₩111,210 | +0.09% | 5.1만 |
|---|
| 2026.05.26 | ₩111,162 | ₩111,302 | ₩110,828 | ₩111,068 | -0.08% | 7.4만 |
|---|
| 2026.05.22 | ₩111,095 | ₩111,242 | ₩110,735 | ₩110,735 | -0.32% | 6.7만 |
|---|
| 2026.05.21 | ₩110,200 | ₩110,761 | ₩109,880 | ₩110,668 | +0.42% | 4.9만 |
|---|
| 2026.05.20 | ₩109,840 | ₩110,628 | ₩109,759 | ₩110,628 | +0.72% | 3.8만 |
|---|
| 2026.05.19 | ₩109,840 | ₩109,985 | ₩109,532 | ₩109,532 | -0.28% | 2.3만 |
|---|
| 2026.05.18 | ₩110,200 | ₩110,641 | ₩109,693 | ₩110,360 | +0.15% | 9.1만 |
|---|
| 2026.05.15 | ₩110,574 | ₩110,962 | ₩110,294 | ₩110,387 | -0.17% | 5만 |
|---|
| 2026.05.14 | ₩111,135 | ₩111,842 | ₩111,135 | ₩111,656 | +0.47% | 4.9만 |
|---|
| 2026.05.13 | ₩109,906 | ₩110,680 | ₩109,693 | ₩110,548 | +0.58% | 4.5만 |
|---|
| 2026.05.12 | ₩109,893 | ₩110,073 | ₩109,192 | ₩110,067 | +0.16% | 2.2만 |
|---|
| 2026.05.11 | ₩109,826 | ₩110,339 | ₩109,826 | ₩110,093 | +0.24% | 3.6만 |
|---|
| 2026.05.08 | ₩110,280 | ₩110,414 | ₩110,133 | ₩110,210 | -0.06% | 2.8만 |
|---|
| 2026.05.07 | ₩110,601 | ₩110,601 | ₩109,826 | ₩109,826 | -0.70% | 31.7만 |
|---|
| 2026.05.06 | ₩109,799 | ₩110,668 | ₩109,773 | ₩110,666 | +0.79% | 3.1만 |
|---|
| 2026.05.05 | ₩108,878 | ₩109,198 | ₩108,864 | ₩109,078 | +0.18% | 6.2만 |
|---|
| 2026.05.04 | ₩108,597 | ₩108,891 | ₩108,130 | ₩108,263 | -0.31% | 4.7만 |
|---|
| 2026.05.01 | ₩109,065 | ₩109,412 | ₩108,771 | ₩108,771 | -0.27% | 6.1만 |
|---|
| 2026.04.30 | ₩108,050 | ₩108,798 | ₩107,716 | ₩108,758 | +0.66% | 3.2만 |
|---|
| 2026.04.29 | ₩107,943 | ₩107,955 | ₩107,515 | ₩107,836 | -0.10% | 2.8만 |
|---|
| 2026.04.28 | ₩107,382 | ₩107,609 | ₩107,215 | ₩107,489 | +0.10% | 3.3만 |
|---|
| 2026.04.27 | ₩107,943 | ₩108,170 | ₩107,843 | ₩108,143 | +0.19% | 1.2만 |
|---|
| 2026.04.24 | ₩107,408 | ₩108,063 | ₩107,408 | ₩108,063 | +0.61% | 2.1만 |
|---|
| 2026.04.23 | ₩107,889 | ₩107,943 | ₩107,288 | ₩107,502 | -0.36% | 6만 |
|---|
| 2026.04.22 | ₩107,716 | ₩107,996 | ₩107,542 | ₩107,983 | +0.25% | 53.6만 |
|---|
| 2026.04.21 | ₩107,622 | ₩107,662 | ₩106,805 | ₩106,805 | -0.76% | 15.9만 |
|---|
| 2026.04.20 | ₩107,435 | ₩107,475 | ₩107,141 | ₩107,299 | -0.13% | 3.3만 |
|---|
| 2026.04.17 | ₩107,008 | ₩107,782 | ₩107,008 | ₩107,609 | +0.56% | 6.3만 |
|---|
| 2026.04.16 | ₩106,340 | ₩106,380 | ₩105,966 | ₩106,233 | -0.10% | 3.7만 |
|---|
| 2026.04.15 | ₩105,745 | ₩106,313 | ₩105,685 | ₩106,286 | +0.51% | 4.9만 |
|---|
| 2026.04.14 | ₩104,697 | ₩105,512 | ₩104,657 | ₩105,512 | +0.78% | 3.5만 |
|---|
| 2026.04.13 | ₩103,000 | ₩104,416 | ₩102,854 | ₩104,376 | +1.34% | 4.4만 |
|---|
| 2026.04.10 | ₩103,441 | ₩103,468 | ₩103,174 | ₩103,228 | -0.21% | 3.6만 |
|---|
| 2026.04.09 | ₩102,426 | ₩103,358 | ₩102,279 | ₩103,308 | +0.86% | 5.5만 |
|---|
| 2026.04.08 | ₩102,533 | ₩102,533 | ₩102,065 | ₩102,429 | -0.10% | 5.8만 |
|---|
| 2026.04.07 | ₩99,287 | ₩99,728 | ₩98,759 | ₩99,728 | +0.44% | 1.8만 |
|---|
| 2026.04.06 | ₩98,886 | ₩99,474 | ₩98,886 | ₩99,470 | +0.59% | 2.8만 |
|---|
| 2026.04.02 | ₩97,551 | ₩99,100 | ₩97,551 | ₩99,047 | +1.53% | 32.7만 |
|---|
| 2026.04.01 | ₩98,940 | ₩99,362 | ₩98,793 | ₩98,793 | -0.15% | 2.9만 |
|---|
| 2026.03.31 | ₩96,415 | ₩98,312 | ₩96,415 | ₩98,178 | +1.83% | 18.8만 |
|---|
| 2026.03.30 | ₩96,268 | ₩96,442 | ₩95,173 | ₩95,427 | -0.87% | 7만 |
|---|
| 2026.03.27 | ₩96,856 | ₩96,856 | ₩95,493 | ₩95,667 | -1.23% | 15.7만 |
|---|
| 2026.03.26 | ₩98,512 | ₩98,719 | ₩97,350 | ₩97,364 | -1.17% | 22.7만 |
|---|
| 2026.03.25 | ₩99,608 | ₩99,608 | ₩98,993 | ₩99,087 | -0.52% | 12.1만 |
|---|
| 2026.03.24 | ₩98,192 | ₩98,966 | ₩98,112 | ₩98,552 | +0.37% | 22.5만 |
|---|
| 2026.03.23 | ₩99,007 | ₩99,640 | ₩98,799 | ₩98,860 | -0.15% | 203.6만 |
|---|
| 2026.03.20 | ₩98,739 | ₩98,753 | ₩97,323 | ₩97,643 | -1.11% | 1.1만 |
|---|
| 2026.03.19 | ₩98,392 | ₩99,167 | ₩98,299 | ₩98,940 | +0.56% | 3.2만 |
|---|
| 2026.03.18 | ₩100,038 | ₩100,038 | ₩99,220 | ₩99,220 | -0.82% | 2.7만 |
|---|
| 2026.03.17 | ₩100,837 | ₩101,010 | ₩100,516 | ₩100,623 | -0.21% | 3만 |
|---|
| 2026.03.16 | ₩100,195 | ₩100,463 | ₩100,195 | ₩100,235 | +0.04% | 3.4만 |
|---|
| 2026.03.13 | ₩100,222 | ₩100,623 | ₩99,167 | ₩99,220 | -1.00% | 3.2만 |
|---|
| 2026.03.12 | ₩100,783 | ₩100,783 | ₩99,955 | ₩99,975 | -0.80% | 5만 |
|---|
| 2026.03.11 | ₩101,722 | ₩101,932 | ₩101,264 | ₩101,598 | -0.12% | 3.4만 |
|---|
| 2026.03.10 | ₩101,785 | ₩102,638 | ₩101,678 | ₩101,718 | -0.07% | 6.6만 |
|---|
| 2026.03.09 | ₩100,369 | ₩102,012 | ₩99,681 | ₩101,892 | +1.52% | 3.9만 |
|---|
| 2026.03.06 | ₩101,291 | ₩101,650 | ₩100,970 | ₩101,197 | -0.09% | 3.7만 |
|---|
| 2026.03.05 | ₩102,733 | ₩102,813 | ₩101,858 | ₩102,560 | -0.17% | 4.2만 |
|---|
| 2026.03.04 | ₩103,014 | ₩103,508 | ₩102,493 | ₩103,268 | +0.25% | 12.6만 |
|---|
| 2026.03.03 | ₩101,705 | ₩102,787 | ₩100,979 | ₩102,530 | +0.81% | 10.8만 |
|---|
| 2026.03.02 | ₩102,319 | ₩103,842 | ₩102,319 | ₩103,508 | +1.16% | 4.2만 |
|---|
| 2026.02.27 | ₩102,880 | ₩103,294 | ₩102,680 | ₩103,290 | +0.40% | 3.2만 |
|---|
| 2026.02.26 | ₩104,497 | ₩104,497 | ₩103,508 | ₩103,989 | -0.49% | 7.4만 |
|---|
| 2026.02.25 | ₩104,042 | ₩104,497 | ₩104,042 | ₩104,431 | +0.37% | 6만 |
|---|
| 2026.02.24 | ₩102,894 | ₩103,855 | ₩102,894 | ₩103,855 | +0.93% | 8.2만 |
|---|
| 2026.02.23 | ₩103,775 | ₩104,106 | ₩102,733 | ₩102,894 | -0.85% | 2만 |
|---|
| 2026.02.20 | ₩102,907 | ₩104,136 | ₩102,907 | ₩104,069 | +1.13% | 2.1만 |
|---|
| 2026.02.19 | ₩103,254 | ₩103,455 | ₩103,041 | ₩103,455 | +0.19% | 18.3만 |
|---|
| 2026.02.18 | ₩103,334 | ₩103,648 | ₩103,107 | ₩103,548 | +0.21% | 5만 |
|---|
| 2026.02.17 | ₩102,279 | ₩103,114 | ₩101,905 | ₩102,760 | +0.47% | 13.9만 |
|---|
| 2026.02.13 | ₩102,813 | ₩103,268 | ₩102,586 | ₩102,640 | -0.17% | 3.7만 |
|---|
| 2026.02.12 | ₩104,283 | ₩104,363 | ₩102,707 | ₩102,713 | -1.51% | 13.5만 |
|---|
| 2026.02.11 | ₩104,737 | ₩104,737 | ₩103,695 | ₩103,989 | -0.71% | 1.9만 |
|---|
| 2026.02.10 | ₩104,390 | ₩104,577 | ₩103,842 | ₩103,882 | -0.49% | 1.2만 |
|---|
| 2026.02.09 | ₩103,548 | ₩104,631 | ₩103,548 | ₩104,483 | +0.90% | 4.5만 |
|---|
| 2026.02.06 | ₩102,880 | ₩103,935 | ₩102,813 | ₩103,935 | +1.03% | 3.4만 |
|---|
| 2026.02.05 | ₩102,359 | ₩102,546 | ₩101,905 | ₩102,073 | -0.28% | 1.9만 |
|---|
| 2026.02.04 | ₩104,296 | ₩104,296 | ₩103,655 | ₩103,655 | -0.61% | 2.7만 |
|---|
| 2026.02.03 | ₩105,258 | ₩105,258 | ₩103,496 | ₩104,058 | -1.14% | 12.9만 |
|---|
| 2026.02.02 | ₩104,710 | ₩105,485 | ₩104,710 | ₩105,245 | +0.51% | 3.7만 |
|---|
| 2026.01.30 | ₩104,884 | ₩105,257 | ₩104,563 | ₩104,884 | 0.00% | 4만 |
|---|
| 2026.01.29 | ₩105,538 | ₩105,538 | ₩103,949 | ₩105,311 | -0.22% | 2.5만 |
|---|
| 2026.01.28 | ₩105,765 | ₩105,886 | ₩105,580 | ₩105,699 | -0.06% | 3.9만 |
|---|
| 2026.01.27 | ₩105,485 | ₩105,859 | ₩105,365 | ₩105,605 | +0.11% | 4.7만 |
|---|
| 2026.01.26 | ₩105,365 | ₩105,645 | ₩105,365 | ₩105,470 | +0.10% | 2만 |
|---|
| 2026.01.23 | ₩104,430 | ₩105,071 | ₩104,430 | ₩104,911 | +0.46% | 3.3만 |
|---|
| 2026.01.22 | ₩104,724 | ₩105,111 | ₩104,483 | ₩104,674 | -0.05% | 11.6만 |
|---|
| 2026.01.21 | ₩103,628 | ₩104,577 | ₩103,241 | ₩104,042 | +0.40% | 1.9만 |
|---|
| 2026.01.20 | ₩103,748 | ₩104,204 | ₩103,054 | ₩103,094 | -0.63% | 1.6만 |
|---|
| 2026.01.16 | ₩105,578 | ₩105,578 | ₩105,151 | ₩105,230 | -0.33% | 2.1만 |
|---|
| 2026.01.15 | ₩105,472 | ₩105,752 | ₩105,084 | ₩105,178 | -0.28% | 3.8만 |
|---|
| 2026.01.14 | ₩104,924 | ₩104,924 | ₩104,497 | ₩104,830 | -0.09% | 2.1만 |
|---|
| 2026.01.13 | ₩106,193 | ₩106,193 | ₩105,285 | ₩105,565 | -0.59% | 4.3만 |
|---|
| 2026.01.12 | ₩105,592 | ₩106,153 | ₩105,552 | ₩106,006 | +0.39% | 8만 |
|---|
| 2026.01.09 | ₩105,538 | ₩106,246 | ₩105,538 | ₩106,033 | +0.47% | 2.5만 |
|---|
| 2026.01.08 | ₩105,151 | ₩105,540 | ₩105,151 | ₩105,458 | +0.29% | 2만 |
|---|
| 2026.01.07 | ₩105,952 | ₩105,966 | ₩105,331 | ₩105,432 | -0.49% | 2.4만 |
|---|
| 2026.01.06 | ₩105,111 | ₩105,890 | ₩105,111 | ₩105,848 | +0.70% | 5.3만 |
|---|
| 2026.01.05 | ₩104,630 | ₩105,051 | ₩104,630 | ₩104,897 | +0.26% | 1.6만 |
|---|
| 2026.01.02 | ₩104,243 | ₩104,510 | ₩103,720 | ₩104,082 | -0.15% | 1.8만 |
|---|
| 2025.12.31 | ₩104,724 | ₩104,724 | ₩103,842 | ₩103,842 | -0.84% | 2만 |
|---|
| 2025.12.30 | ₩104,537 | ₩104,655 | ₩104,430 | ₩104,523 | -0.01% | 1.7만 |
|---|
| 2025.12.29 | ₩104,470 | ₩104,590 | ₩104,243 | ₩104,470 | 0.00% | 4.3만 |
|---|
| 2025.12.26 | ₩104,857 | ₩104,921 | ₩104,734 | ₩104,857 | 0.00% | 8.9만 |
|---|
| 2025.12.24 | ₩104,296 | ₩104,871 | ₩104,296 | ₩104,745 | +0.43% | 1.6만 |
|---|
| 2025.12.23 | ₩103,708 | ₩104,403 | ₩103,708 | ₩104,391 | +0.66% | 1.7만 |
|---|
| 2025.12.22 | ₩103,655 | ₩103,895 | ₩103,561 | ₩103,895 | +0.23% | 1.9만 |
|---|
| 2025.12.19 | ₩102,707 | ₩103,228 | ₩102,707 | ₩103,074 | +0.36% | 4만 |
|---|
| 2025.12.18 | ₩102,586 | ₩102,787 | ₩102,159 | ₩102,293 | -0.29% | 1.3만 |
|---|
| 2025.12.17 | ₩102,800 | ₩102,800 | ₩101,504 | ₩101,504 | -1.26% | 2.3만 |
|---|
| 2025.12.16 | ₩103,468 | ₩103,535 | ₩102,867 | ₩103,308 | -0.15% | 6.1만 |
|---|
| 2025.12.15 | ₩109,532 | ₩109,532 | ₩103,401 | ₩103,722 | -5.30% | 2.9만 |
|---|
| 2025.12.12 | ₩105,098 | ₩105,098 | ₩103,748 | ₩104,016 | -1.03% | 15.3만 |
|---|
| 2025.12.11 | ₩104,523 | ₩105,298 | ₩104,323 | ₩105,298 | +0.74% | 3.2만 |
|---|
| 2025.12.10 | ₩104,470 | ₩105,124 | ₩104,176 | ₩104,937 | +0.45% | 1.1만 |
|---|
| 2025.12.09 | ₩104,483 | ₩104,603 | ₩104,350 | ₩104,363 | -0.12% | 1만 |
|---|
| 2025.12.08 | ₩104,897 | ₩105,445 | ₩104,350 | ₩104,617 | -0.27% | 1.6만 |
|---|
| 2025.12.05 | ₩104,924 | ₩105,098 | ₩104,657 | ₩104,790 | -0.13% | 8.9만 |
|---|
| 2025.12.04 | ₩104,537 | ₩104,550 | ₩104,323 | ₩104,523 | -0.01% | 4.4만 |
|---|
| 2025.12.03 | ₩103,602 | ₩104,470 | ₩103,602 | ₩104,189 | +0.57% | 2.4만 |
|---|
| 2025.12.02 | ₩103,869 | ₩104,042 | ₩103,702 | ₩103,815 | -0.05% | 3.6만 |
|---|
| 2025.12.01 | ₩103,976 | ₩104,096 | ₩103,548 | ₩103,548 | -0.41% | 1.5만 |
|---|
| 2025.11.28 | ₩104,136 | ₩104,136 | ₩104,056 | ₩104,129 | -0.01% | 2.5천 |
|---|
| 2025.11.26 | ₩103,628 | ₩104,082 | ₩103,628 | ₩103,805 | +0.17% | 2.3만 |
|---|
| 2025.11.25 | ₩101,873 | ₩103,147 | ₩101,873 | ₩103,147 | +1.25% | 1.9만 |
|---|
| 2025.11.24 | ₩101,224 | ₩102,119 | ₩101,224 | ₩102,119 | +0.88% | 1.4만 |
|---|
| 2025.11.21 | ₩100,276 | ₩101,344 | ₩99,861 | ₩100,623 | +0.35% | 1.8만 |
|---|
| 2025.11.20 | ₩103,107 | ₩103,107 | ₩99,768 | ₩99,768 | -3.24% | 2.8만 |
|---|
| 2025.11.19 | ₩100,890 | ₩101,618 | ₩100,659 | ₩101,077 | +0.19% | 6.7만 |
|---|
| 2025.11.18 | ₩100,596 | ₩101,264 | ₩100,596 | ₩100,676 | +0.08% | 2.3만 |
|---|
| 2025.11.17 | ₩102,079 | ₩102,399 | ₩101,211 | ₩101,464 | -0.60% | 1.1만 |
|---|
| 2025.11.14 | ₩101,277 | ₩102,787 | ₩101,264 | ₩102,322 | +1.03% | 1.9만 |
|---|
| 2025.11.13 | ₩103,187 | ₩103,535 | ₩102,279 | ₩102,373 | -0.79% | 2.3만 |
|---|
| 2025.11.12 | ₩104,229 | ₩104,229 | ₩104,009 | ₩104,082 | -0.14% | 1.6만 |
|---|
| 2025.11.11 | ₩103,505 | ₩104,203 | ₩103,505 | ₩104,122 | +0.60% | 1.4만 |
|---|
| 2025.11.10 | ₩103,595 | ₩103,962 | ₩103,134 | ₩103,889 | +0.28% | 3.9만 |
|---|
| 2025.11.07 | ₩101,678 | ₩102,466 | ₩101,013 | ₩102,466 | +0.78% | 3.3만 |
|---|
| 2025.11.06 | ₩103,214 | ₩103,241 | ₩102,172 | ₩102,186 | -1.00% | 7.6만 |
|---|
| 2025.11.05 | ₩103,147 | ₩103,842 | ₩103,147 | ₩103,401 | +0.25% | 1.2만 |
|---|
| 2025.11.04 | ₩103,849 | ₩103,895 | ₩103,256 | ₩103,256 | -0.57% | 4.3만 |
|---|
| 2025.11.03 | ₩104,122 | ₩104,442 | ₩104,122 | ₩104,232 | +0.11% | 3.3만 |
|---|
| 2025.10.31 | ₩104,745 | ₩104,745 | ₩104,120 | ₩104,283 | -0.44% | 2.2만 |
|---|
| 2025.10.30 | ₩105,098 | ₩105,098 | ₩104,096 | ₩104,096 | -0.95% | 2.2만 |
|---|
| 2025.10.29 | ₩105,578 | ₩105,699 | ₩104,871 | ₩105,233 | -0.33% | 2.8만 |
|---|
| 2025.10.28 | ₩105,659 | ₩105,806 | ₩105,271 | ₩105,592 | -0.06% | 4.3만 |
|---|
| 2025.10.27 | ₩105,285 | ₩105,295 | ₩105,084 | ₩105,295 | +0.01% | 4.2만 |
|---|
| 2025.10.24 | ₩104,350 | ₩104,577 | ₩104,350 | ₩104,355 | +0.01% | 2.2만 |
|---|
| 2025.10.23 | ₩103,708 | ₩103,855 | ₩103,551 | ₩103,627 | -0.08% | 8.6천 |
|---|
| 2025.10.22 | ₩103,895 | ₩103,895 | ₩102,900 | ₩103,241 | -0.63% | 1.4만 |
|---|
| 2025.10.21 | ₩103,535 | ₩103,727 | ₩103,495 | ₩103,647 | +0.11% | 9.7천 |
|---|
| 2025.10.20 | ₩103,314 | ₩103,602 | ₩103,314 | ₩103,495 | +0.17% | 1.6만 |
|---|
| 2025.10.17 | ₩101,892 | ₩102,693 | ₩101,892 | ₩102,613 | +0.71% | 2.1만 |
|---|
| 2025.10.16 | ₩103,401 | ₩103,401 | ₩101,885 | ₩102,167 | -1.19% | 2.7만 |
|---|
| 2025.10.15 | ₩103,521 | ₩103,604 | ₩102,707 | ₩102,840 | -0.66% | 1.3만 |
|---|
| 2025.10.14 | ₩102,176 | ₩103,093 | ₩102,176 | ₩102,560 | +0.38% | 1만 |
|---|
| 2025.10.13 | ₩102,119 | ₩102,725 | ₩102,119 | ₩102,613 | +0.48% | 8.2천 |
|---|
| 2025.10.10 | ₩103,481 | ₩103,547 | ₩100,850 | ₩100,850 | -2.54% | 1.3만 |
|---|