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 | ₩116,320 | ₩116,620 | ₩116,219 | ₩116,578 | +0.22% | 3.1만 |
| 2026.10.08 | ₩116,046 | ₩116,366 | ₩115,832 | ₩115,990 | -0.05% | 2.2만 |
| 2026.10.07 | ₩115,979 | ₩116,560 | ₩115,979 | ₩116,525 | +0.47% | 9만 |
| 2026.10.06 | ₩117,142 | ₩117,333 | ₩116,954 | ₩116,954 | -0.16% | 3.3만 |
| 2026.10.05 | ₩115,818 | ₩116,888 | ₩115,818 | ₩116,473 | +0.57% | 5.1만 |
| 2026.10.02 | ₩115,818 | ₩115,818 | ₩115,379 | ₩115,645 | -0.15% | 1.9만 |
| 2026.10.01 | ₩115,284 | ₩115,284 | ₩114,335 | ₩114,736 | -0.48% | 5만 |
| 2026.09.30 | ₩115,311 | ₩115,694 | ₩114,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,829 |
| -0.42% |
| 4.2만 |
| 2026.09.29 | ₩115,230 | ₩115,230 | ₩114,689 | ₩115,030 | -0.17% | 1.8만 |
|---|
| 2026.09.28 | ₩115,204 | ₩115,364 | ₩114,763 | ₩115,046 | -0.14% | 1.4만 |
|---|
| 2026.09.25 | ₩115,097 | ₩115,805 | ₩114,843 | ₩115,752 | +0.57% | 2.9만 |
|---|
| 2026.09.24 | ₩114,602 | ₩115,217 | ₩114,602 | ₩115,217 | +0.54% | 1.9만 |
|---|
| 2026.09.23 | ₩115,872 | ₩115,872 | ₩114,882 | ₩114,963 | -0.78% | 8.3만 |
|---|
| 2026.09.22 | ₩115,952 | ₩116,139 | ₩115,805 | ₩115,808 | -0.12% | 2만 |
|---|
| 2026.09.21 | ₩114,816 | ₩116,113 | ₩114,816 | ₩116,004 | +1.03% | 2.9만 |
|---|
| 2026.09.18 | ₩114,375 | ₩114,375 | ₩113,800 | ₩114,188 | -0.16% | 1.3만 |
|---|
| 2026.09.17 | ₩114,094 | ₩114,228 | ₩113,988 | ₩114,188 | +0.08% | 2.6만 |
|---|
| 2026.09.16 | ₩113,961 | ₩114,108 | ₩112,543 | ₩113,052 | -0.80% | 2.6만 |
|---|
| 2026.09.15 | ₩114,068 | ₩114,068 | ₩113,560 | ₩113,694 | -0.33% | 4.8만 |
|---|
| 2026.09.14 | ₩113,907 | ₩114,368 | ₩113,907 | ₩114,116 | +0.18% | 1.2만 |
|---|
| 2026.09.11 | ₩115,043 | ₩115,097 | ₩114,843 | ₩114,883 | -0.14% | 1.9만 |
|---|
| 2026.09.10 | ₩113,800 | ₩114,065 | ₩113,782 | ₩113,854 | +0.05% | 1.2만 |
|---|
| 2026.09.09 | ₩114,576 | ₩114,576 | ₩114,409 | ₩114,455 | -0.10% | 1.5만 |
|---|
| 2026.09.08 | ₩115,097 | ₩115,284 | ₩114,990 | ₩115,043 | -0.05% | 2.3만 |
|---|
| 2026.09.04 | ₩115,885 | ₩115,885 | ₩115,651 | ₩115,752 | -0.12% | 1.1만 |
|---|
| 2026.09.03 | ₩115,431 | ₩116,313 | ₩109,657 | ₩115,996 | +0.49% | 1.3만 |
|---|
| 2026.09.02 | ₩114,522 | ₩115,230 | ₩114,522 | ₩115,023 | +0.44% | 7만 |
|---|
| 2026.09.01 | ₩114,469 | ₩114,656 | ₩114,228 | ₩114,332 | -0.12% | 2.8만 |
|---|
| 2026.08.31 | ₩115,284 | ₩115,284 | ₩114,896 | ₩115,121 | -0.14% | 4.8만 |
|---|
| 2026.08.28 | ₩115,919 | ₩116,070 | ₩115,498 | ₩115,630 | -0.25% | 5.3만 |
|---|
| 2026.08.27 | ₩115,391 | ₩115,900 | ₩115,337 | ₩115,765 | +0.32% | 2.4만 |
|---|
| 2026.08.26 | ₩115,337 | ₩115,578 | ₩115,217 | ₩115,217 | -0.10% | 1만 |
|---|
| 2026.08.25 | ₩115,671 | ₩115,685 | ₩115,217 | ₩115,483 | -0.16% | 2.8만 |
|---|
| 2026.08.24 | ₩115,284 | ₩115,364 | ₩115,170 | ₩115,217 | -0.06% | 1.2만 |
|---|
| 2026.08.21 | ₩115,337 | ₩115,538 | ₩115,257 | ₩115,356 | +0.02% | 1.1만 |
|---|
| 2026.08.20 | ₩115,484 | ₩115,685 | ₩115,003 | ₩115,003 | -0.42% | 2.4만 |
|---|
| 2026.08.19 | ₩116,039 | ₩116,126 | ₩115,778 | ₩115,805 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩115,992 | ₩115,992 | ₩115,565 | ₩115,631 | -0.31% | 4만 |
|---|
| 2026.08.17 | ₩117,195 | ₩117,195 | ₩116,567 | ₩116,660 | -0.46% | 11.9만 |
|---|
| 2026.08.14 | ₩117,235 | ₩117,396 | ₩117,061 | ₩117,155 | -0.07% | 1.4만 |
|---|
| 2026.08.13 | ₩117,342 | ₩117,850 | ₩117,322 | ₩117,342 | 0.00% | 3.4만 |
|---|
| 2026.08.12 | ₩117,208 | ₩117,315 | ₩117,088 | ₩117,195 | -0.01% | 3만 |
|---|
| 2026.08.11 | ₩117,476 | ₩117,476 | ₩116,901 | ₩116,926 | -0.47% | 1.1만 |
|---|
| 2026.08.10 | ₩117,850 | ₩117,850 | ₩117,195 | ₩117,222 | -0.53% | 2.5만 |
|---|
| 2026.08.07 | ₩117,329 | ₩117,583 | ₩117,088 | ₩117,583 | +0.22% | 13.3만 |
|---|
| 2026.08.06 | ₩117,208 | ₩117,302 | ₩116,874 | ₩117,021 | -0.16% | 1.7만 |
|---|
| 2026.08.05 | ₩117,756 | ₩117,756 | ₩116,767 | ₩116,767 | -0.84% | 4만 |
|---|
| 2026.08.04 | ₩115,805 | ₩117,182 | ₩115,792 | ₩116,928 | +0.97% | 12.8만 |
|---|
| 2026.08.03 | ₩114,228 | ₩115,591 | ₩114,228 | ₩115,377 | +1.01% | 4.1만 |
|---|
| 2026.07.31 | ₩113,186 | ₩113,934 | ₩112,837 | ₩113,760 | +0.51% | 1.6만 |
|---|
| 2026.07.30 | ₩111,916 | ₩112,838 | ₩111,903 | ₩112,798 | +0.79% | 5만 |
|---|
| 2026.07.29 | ₩112,397 | ₩112,999 | ₩111,141 | ₩111,194 | -1.07% | 2만 |
|---|
| 2026.07.28 | ₩112,223 | ₩112,885 | ₩112,170 | ₩112,675 | +0.40% | 2.2만 |
|---|
| 2026.07.27 | ₩112,852 | ₩112,852 | ₩111,889 | ₩112,157 | -0.62% | 2.2만 |
|---|
| 2026.07.24 | ₩112,090 | ₩112,698 | ₩111,960 | ₩112,087 | -0.00% | 3.1만 |
|---|
| 2026.07.23 | ₩112,624 | ₩112,624 | ₩111,782 | ₩112,143 | -0.43% | 2.3만 |
|---|
| 2026.07.22 | ₩112,972 | ₩113,266 | ₩112,932 | ₩113,052 | +0.07% | 2.2만 |
|---|
| 2026.07.21 | ₩112,958 | ₩113,346 | ₩112,958 | ₩113,172 | +0.19% | 3.6만 |
|---|
| 2026.07.20 | ₩113,159 | ₩113,159 | ₩112,349 | ₩112,384 | -0.69% | 2.6만 |
|---|
| 2026.07.17 | ₩112,424 | ₩112,985 | ₩112,263 | ₩112,437 | +0.01% | 1.3만 |
|---|
| 2026.07.16 | ₩113,613 | ₩114,429 | ₩113,613 | ₩113,735 | +0.11% | 3.3만 |
|---|
| 2026.07.15 | ₩113,814 | ₩114,215 | ₩113,659 | ₩114,188 | +0.33% | 6.1만 |
|---|
| 2026.07.14 | ₩113,266 | ₩113,533 | ₩113,096 | ₩113,518 | +0.22% | 4.9만 |
|---|
| 2026.07.13 | ₩113,560 | ₩113,653 | ₩113,009 | ₩113,065 | -0.44% | 4.8만 |
|---|
| 2026.07.10 | ₩113,346 | ₩113,907 | ₩113,266 | ₩113,760 | +0.37% | 2.2만 |
|---|
| 2026.07.09 | ₩112,223 | ₩113,092 | ₩112,223 | ₩113,092 | +0.77% | 2.8만 |
|---|
| 2026.07.08 | ₩112,250 | ₩112,437 | ₩111,622 | ₩112,263 | +0.01% | 3.8만 |
|---|
| 2026.07.07 | ₩112,878 | ₩112,878 | ₩112,344 | ₩112,664 | -0.19% | 14.2만 |
|---|
| 2026.07.06 | ₩112,918 | ₩113,319 | ₩112,504 | ₩113,099 | +0.16% | 2.6만 |
|---|
| 2026.07.02 | ₩112,491 | ₩112,771 | ₩111,562 | ₩112,296 | -0.17% | 9.5만 |
|---|
| 2026.07.01 | ₩111,462 | ₩112,485 | ₩111,462 | ₩112,090 | +0.56% | 2.1만 |
|---|
| 2026.06.30 | ₩111,034 | ₩111,849 | ₩110,914 | ₩111,742 | +0.64% | 1.8만 |
|---|
| 2026.06.29 | ₩110,312 | ₩110,994 | ₩110,259 | ₩110,994 | +0.62% | 3.3만 |
|---|
| 2026.06.26 | ₩109,163 | ₩110,299 | ₩109,163 | ₩109,778 | +0.56% | 10만 |
|---|
| 2026.06.25 | ₩110,660 | ₩110,660 | ₩109,604 | ₩109,738 | -0.83% | 1.5만 |
|---|
| 2026.06.24 | ₩110,205 | ₩111,021 | ₩109,712 | ₩110,032 | -0.16% | 2만 |
|---|
| 2026.06.23 | ₩110,058 | ₩110,442 | ₩109,991 | ₩110,120 | +0.06% | 3.2만 |
|---|
| 2026.06.22 | ₩111,729 | ₩112,116 | ₩111,114 | ₩111,161 | -0.51% | 5.8만 |
|---|
| 2026.06.18 | ₩111,809 | ₩111,956 | ₩111,502 | ₩111,876 | +0.06% | 3.3만 |
|---|
| 2026.06.17 | ₩111,716 | ₩112,170 | ₩110,265 | ₩110,486 | -1.10% | 4만 |
|---|
| 2026.06.16 | ₩112,010 | ₩112,010 | ₩111,569 | ₩111,569 | -0.39% | 1.9만 |
|---|
| 2026.06.15 | ₩111,422 | ₩112,664 | ₩111,422 | ₩111,916 | +0.44% | 3.3만 |
|---|
| 2026.06.12 | ₩110,192 | ₩110,192 | ₩109,524 | ₩110,078 | -0.10% | 4만 |
|---|
| 2026.06.11 | ₩108,561 | ₩109,951 | ₩108,107 | ₩109,747 | +1.09% | 2.9만 |
|---|
| 2026.06.10 | ₩109,697 | ₩109,991 | ₩108,348 | ₩108,348 | -1.23% | 3.2만 |
|---|
| 2026.06.09 | ₩110,499 | ₩110,954 | ₩108,328 | ₩110,208 | -0.26% | 5만 |
|---|
| 2026.06.08 | ₩110,807 | ₩110,807 | ₩109,938 | ₩109,978 | -0.75% | 2.2만 |
|---|
| 2026.06.05 | ₩111,729 | ₩111,836 | ₩109,657 | ₩109,791 | -1.73% | 3.4만 |
|---|
| 2026.06.04 | ₩111,408 | ₩112,592 | ₩111,408 | ₩112,517 | +1.00% | 13.2만 |
|---|
| 2026.06.03 | ₩112,237 | ₩112,330 | ₩111,595 | ₩111,622 | -0.55% | 2.6만 |
|---|
| 2026.06.02 | ₩112,183 | ₩112,584 | ₩112,183 | ₩112,380 | +0.18% | 15.4만 |
|---|
| 2026.06.01 | ₩111,702 | ₩112,544 | ₩111,702 | ₩112,330 | +0.56% | 2.5만 |
|---|
| 2026.05.29 | ₩111,889 | ₩112,250 | ₩111,889 | ₩111,916 | +0.02% | 3.9만 |
|---|
| 2026.05.28 | ₩111,181 | ₩111,941 | ₩111,034 | ₩111,927 | +0.67% | 3.8만 |
|---|
| 2026.05.27 | ₩111,168 | ₩111,368 | ₩111,001 | ₩111,269 | +0.09% | 5.1만 |
|---|
| 2026.05.26 | ₩111,221 | ₩111,361 | ₩110,887 | ₩111,127 | -0.08% | 7.4만 |
|---|
| 2026.05.22 | ₩111,154 | ₩111,301 | ₩110,793 | ₩110,793 | -0.32% | 6.7만 |
|---|
| 2026.05.21 | ₩110,259 | ₩110,820 | ₩109,938 | ₩110,727 | +0.42% | 4.9만 |
|---|
| 2026.05.20 | ₩109,898 | ₩110,686 | ₩109,818 | ₩110,686 | +0.72% | 3.8만 |
|---|
| 2026.05.19 | ₩109,898 | ₩110,044 | ₩109,591 | ₩109,591 | -0.28% | 2.3만 |
|---|
| 2026.05.18 | ₩110,259 | ₩110,700 | ₩109,751 | ₩110,419 | +0.15% | 9.1만 |
|---|
| 2026.05.15 | ₩110,633 | ₩111,021 | ₩110,352 | ₩110,446 | -0.17% | 5만 |
|---|
| 2026.05.14 | ₩111,194 | ₩111,901 | ₩111,194 | ₩111,716 | +0.47% | 4.9만 |
|---|
| 2026.05.13 | ₩109,965 | ₩110,739 | ₩109,751 | ₩110,606 | +0.58% | 4.5만 |
|---|
| 2026.05.12 | ₩109,951 | ₩110,132 | ₩109,250 | ₩110,125 | +0.16% | 2.2만 |
|---|
| 2026.05.11 | ₩109,885 | ₩110,398 | ₩109,885 | ₩110,152 | +0.24% | 3.6만 |
|---|
| 2026.05.08 | ₩110,339 | ₩110,473 | ₩110,192 | ₩110,268 | -0.06% | 2.8만 |
|---|
| 2026.05.07 | ₩110,660 | ₩110,660 | ₩109,885 | ₩109,885 | -0.70% | 31.7만 |
|---|
| 2026.05.06 | ₩109,858 | ₩110,727 | ₩109,831 | ₩110,725 | +0.79% | 3.1만 |
|---|
| 2026.05.05 | ₩108,936 | ₩109,256 | ₩108,922 | ₩109,136 | +0.18% | 6.2만 |
|---|
| 2026.05.04 | ₩108,655 | ₩108,949 | ₩108,187 | ₩108,321 | -0.31% | 4.7만 |
|---|
| 2026.05.01 | ₩109,123 | ₩109,470 | ₩108,829 | ₩108,829 | -0.27% | 6.1만 |
|---|
| 2026.04.30 | ₩108,107 | ₩108,855 | ₩107,773 | ₩108,815 | +0.66% | 3.2만 |
|---|
| 2026.04.29 | ₩108,000 | ₩108,012 | ₩107,572 | ₩107,893 | -0.10% | 2.8만 |
|---|
| 2026.04.28 | ₩107,439 | ₩107,666 | ₩107,272 | ₩107,546 | +0.10% | 3.3만 |
|---|
| 2026.04.27 | ₩108,000 | ₩108,227 | ₩107,900 | ₩108,201 | +0.19% | 1.2만 |
|---|
| 2026.04.24 | ₩107,466 | ₩108,120 | ₩107,466 | ₩108,120 | +0.61% | 2.1만 |
|---|
| 2026.04.23 | ₩107,947 | ₩108,000 | ₩107,345 | ₩107,559 | -0.36% | 6만 |
|---|
| 2026.04.22 | ₩107,773 | ₩108,054 | ₩107,599 | ₩108,040 | +0.25% | 53.6만 |
|---|
| 2026.04.21 | ₩107,679 | ₩107,719 | ₩106,861 | ₩106,861 | -0.76% | 15.9만 |
|---|
| 2026.04.20 | ₩107,492 | ₩107,532 | ₩107,198 | ₩107,356 | -0.13% | 3.3만 |
|---|
| 2026.04.17 | ₩107,065 | ₩107,840 | ₩107,065 | ₩107,666 | +0.56% | 6.3만 |
|---|
| 2026.04.16 | ₩106,396 | ₩106,436 | ₩106,022 | ₩106,289 | -0.10% | 3.7만 |
|---|
| 2026.04.15 | ₩105,802 | ₩106,370 | ₩105,742 | ₩106,343 | +0.51% | 4.9만 |
|---|
| 2026.04.14 | ₩104,753 | ₩105,568 | ₩104,712 | ₩105,568 | +0.78% | 3.5만 |
|---|
| 2026.04.13 | ₩103,055 | ₩104,472 | ₩102,908 | ₩104,432 | +1.34% | 4.4만 |
|---|
| 2026.04.10 | ₩103,496 | ₩103,523 | ₩103,229 | ₩103,282 | -0.21% | 3.6만 |
|---|
| 2026.04.09 | ₩102,481 | ₩103,413 | ₩102,334 | ₩103,363 | +0.86% | 5.5만 |
|---|
| 2026.04.08 | ₩102,587 | ₩102,587 | ₩102,120 | ₩102,483 | -0.10% | 5.8만 |
|---|
| 2026.04.07 | ₩99,340 | ₩99,781 | ₩98,812 | ₩99,781 | +0.44% | 1.8만 |
|---|
| 2026.04.06 | ₩98,939 | ₩99,527 | ₩98,939 | ₩99,523 | +0.59% | 2.8만 |
|---|
| 2026.04.02 | ₩97,602 | ₩99,153 | ₩97,602 | ₩99,099 | +1.53% | 32.7만 |
|---|
| 2026.04.01 | ₩98,992 | ₩99,415 | ₩98,845 | ₩98,845 | -0.15% | 2.9만 |
|---|
| 2026.03.31 | ₩96,466 | ₩98,364 | ₩96,466 | ₩98,231 | +1.83% | 18.8만 |
|---|
| 2026.03.30 | ₩96,319 | ₩96,493 | ₩95,223 | ₩95,477 | -0.87% | 7만 |
|---|
| 2026.03.27 | ₩96,907 | ₩96,907 | ₩95,544 | ₩95,718 | -1.23% | 15.7만 |
|---|
| 2026.03.26 | ₩98,565 | ₩98,772 | ₩97,402 | ₩97,415 | -1.17% | 22.7만 |
|---|
| 2026.03.25 | ₩99,661 | ₩99,661 | ₩99,046 | ₩99,139 | -0.52% | 12.1만 |
|---|
| 2026.03.24 | ₩98,244 | ₩99,019 | ₩98,164 | ₩98,605 | +0.37% | 22.5만 |
|---|
| 2026.03.23 | ₩99,059 | ₩99,693 | ₩98,852 | ₩98,912 | -0.15% | 203.6만 |
|---|
| 2026.03.20 | ₩98,792 | ₩98,805 | ₩97,375 | ₩97,695 | -1.11% | 1.1만 |
|---|
| 2026.03.19 | ₩98,444 | ₩99,220 | ₩98,351 | ₩98,992 | +0.56% | 3.2만 |
|---|
| 2026.03.18 | ₩100,091 | ₩100,091 | ₩99,273 | ₩99,273 | -0.82% | 2.7만 |
|---|
| 2026.03.17 | ₩100,890 | ₩101,064 | ₩100,569 | ₩100,676 | -0.21% | 3만 |
|---|
| 2026.03.16 | ₩100,249 | ₩100,516 | ₩100,249 | ₩100,289 | +0.04% | 3.4만 |
|---|
| 2026.03.13 | ₩100,275 | ₩100,676 | ₩99,220 | ₩99,273 | -1.00% | 3.2만 |
|---|
| 2026.03.12 | ₩100,837 | ₩100,837 | ₩100,008 | ₩100,028 | -0.80% | 5만 |
|---|
| 2026.03.11 | ₩101,776 | ₩101,986 | ₩101,318 | ₩101,652 | -0.12% | 3.4만 |
|---|
| 2026.03.10 | ₩101,839 | ₩102,693 | ₩101,732 | ₩101,772 | -0.07% | 6.6만 |
|---|
| 2026.03.09 | ₩100,422 | ₩102,066 | ₩99,734 | ₩101,946 | +1.52% | 3.9만 |
|---|
| 2026.03.06 | ₩101,345 | ₩101,704 | ₩101,024 | ₩101,251 | -0.09% | 3.7만 |
|---|
| 2026.03.05 | ₩102,788 | ₩102,868 | ₩101,913 | ₩102,614 | -0.17% | 4.2만 |
|---|
| 2026.03.04 | ₩103,069 | ₩103,563 | ₩102,547 | ₩103,322 | +0.25% | 12.6만 |
|---|
| 2026.03.03 | ₩101,759 | ₩102,841 | ₩101,033 | ₩102,585 | +0.81% | 10.8만 |
|---|
| 2026.03.02 | ₩102,374 | ₩103,897 | ₩102,374 | ₩103,563 | +1.16% | 4.2만 |
|---|
| 2026.02.27 | ₩102,935 | ₩103,349 | ₩102,734 | ₩103,345 | +0.40% | 3.2만 |
|---|
| 2026.02.26 | ₩104,552 | ₩104,552 | ₩103,563 | ₩104,044 | -0.49% | 7.4만 |
|---|
| 2026.02.25 | ₩104,098 | ₩104,552 | ₩104,098 | ₩104,487 | +0.37% | 6만 |
|---|
| 2026.02.24 | ₩102,948 | ₩103,911 | ₩102,948 | ₩103,911 | +0.93% | 8.2만 |
|---|
| 2026.02.23 | ₩103,830 | ₩104,162 | ₩102,788 | ₩102,948 | -0.85% | 2만 |
|---|
| 2026.02.20 | ₩102,962 | ₩104,191 | ₩102,962 | ₩104,124 | +1.13% | 2.1만 |
|---|
| 2026.02.19 | ₩103,309 | ₩103,510 | ₩103,095 | ₩103,510 | +0.19% | 18.3만 |
|---|
| 2026.02.18 | ₩103,389 | ₩103,703 | ₩103,162 | ₩103,603 | +0.21% | 5만 |
|---|
| 2026.02.17 | ₩102,334 | ₩103,169 | ₩101,959 | ₩102,815 | +0.47% | 13.9만 |
|---|
| 2026.02.13 | ₩102,868 | ₩103,322 | ₩102,641 | ₩102,694 | -0.17% | 3.7만 |
|---|
| 2026.02.12 | ₩104,338 | ₩104,418 | ₩102,761 | ₩102,768 | -1.51% | 13.5만 |
|---|
| 2026.02.11 | ₩104,793 | ₩104,793 | ₩103,750 | ₩104,044 | -0.71% | 1.9만 |
|---|
| 2026.02.10 | ₩104,445 | ₩104,632 | ₩103,897 | ₩103,937 | -0.49% | 1.2만 |
|---|
| 2026.02.09 | ₩103,603 | ₩104,687 | ₩103,603 | ₩104,539 | +0.90% | 4.5만 |
|---|
| 2026.02.06 | ₩102,935 | ₩103,991 | ₩102,868 | ₩103,991 | +1.03% | 3.4만 |
|---|
| 2026.02.05 | ₩102,414 | ₩102,601 | ₩101,959 | ₩102,128 | -0.28% | 1.9만 |
|---|
| 2026.02.04 | ₩104,352 | ₩104,352 | ₩103,710 | ₩103,710 | -0.61% | 2.7만 |
|---|
| 2026.02.03 | ₩105,314 | ₩105,314 | ₩103,551 | ₩104,114 | -1.14% | 12.9만 |
|---|
| 2026.02.02 | ₩104,766 | ₩105,541 | ₩104,766 | ₩105,300 | +0.51% | 3.7만 |
|---|
| 2026.01.30 | ₩104,940 | ₩105,313 | ₩104,619 | ₩104,940 | 0.00% | 4만 |
|---|
| 2026.01.29 | ₩105,594 | ₩105,594 | ₩104,004 | ₩105,367 | -0.22% | 2.5만 |
|---|
| 2026.01.28 | ₩105,822 | ₩105,942 | ₩105,636 | ₩105,755 | -0.06% | 3.9만 |
|---|
| 2026.01.27 | ₩105,541 | ₩105,915 | ₩105,421 | ₩105,661 | +0.11% | 4.7만 |
|---|
| 2026.01.26 | ₩105,421 | ₩105,701 | ₩105,421 | ₩105,526 | +0.10% | 2만 |
|---|
| 2026.01.23 | ₩104,485 | ₩105,127 | ₩104,485 | ₩104,966 | +0.46% | 3.3만 |
|---|
| 2026.01.22 | ₩104,779 | ₩105,167 | ₩104,539 | ₩104,730 | -0.05% | 11.6만 |
|---|
| 2026.01.21 | ₩103,683 | ₩104,632 | ₩103,296 | ₩104,098 | +0.40% | 1.9만 |
|---|
| 2026.01.20 | ₩103,804 | ₩104,259 | ₩103,109 | ₩103,149 | -0.63% | 1.6만 |
|---|
| 2026.01.16 | ₩105,635 | ₩105,635 | ₩105,207 | ₩105,286 | -0.33% | 2.1만 |
|---|
| 2026.01.15 | ₩105,528 | ₩105,808 | ₩105,140 | ₩105,234 | -0.28% | 3.8만 |
|---|
| 2026.01.14 | ₩104,980 | ₩104,980 | ₩104,552 | ₩104,886 | -0.09% | 2.1만 |
|---|
| 2026.01.13 | ₩106,249 | ₩106,249 | ₩105,341 | ₩105,621 | -0.59% | 4.3만 |
|---|
| 2026.01.12 | ₩105,648 | ₩106,209 | ₩105,608 | ₩106,062 | +0.39% | 8만 |
|---|
| 2026.01.09 | ₩105,594 | ₩106,303 | ₩105,594 | ₩106,089 | +0.47% | 2.5만 |
|---|
| 2026.01.08 | ₩105,207 | ₩105,596 | ₩105,207 | ₩105,514 | +0.29% | 2만 |
|---|
| 2026.01.07 | ₩106,009 | ₩106,022 | ₩105,387 | ₩105,488 | -0.49% | 2.4만 |
|---|
| 2026.01.06 | ₩105,167 | ₩105,946 | ₩105,167 | ₩105,905 | +0.70% | 5.3만 |
|---|
| 2026.01.05 | ₩104,686 | ₩105,107 | ₩104,686 | ₩104,953 | +0.26% | 1.6만 |
|---|
| 2026.01.02 | ₩104,298 | ₩104,565 | ₩103,776 | ₩104,138 | -0.15% | 1.8만 |
|---|
| 2025.12.31 | ₩104,779 | ₩104,779 | ₩103,897 | ₩103,897 | -0.84% | 2만 |
|---|
| 2025.12.30 | ₩104,592 | ₩104,711 | ₩104,485 | ₩104,579 | -0.01% | 1.7만 |
|---|
| 2025.12.29 | ₩104,525 | ₩104,646 | ₩104,298 | ₩104,525 | 0.00% | 4.3만 |
|---|
| 2025.12.26 | ₩104,913 | ₩104,977 | ₩104,790 | ₩104,913 | 0.00% | 8.9만 |
|---|
| 2025.12.24 | ₩104,352 | ₩104,926 | ₩104,352 | ₩104,801 | +0.43% | 1.6만 |
|---|
| 2025.12.23 | ₩103,764 | ₩104,459 | ₩103,764 | ₩104,446 | +0.66% | 1.7만 |
|---|
| 2025.12.22 | ₩103,710 | ₩103,951 | ₩103,617 | ₩103,951 | +0.23% | 1.9만 |
|---|
| 2025.12.19 | ₩102,761 | ₩103,282 | ₩102,761 | ₩103,129 | +0.36% | 4만 |
|---|
| 2025.12.18 | ₩102,641 | ₩102,841 | ₩102,213 | ₩102,347 | -0.29% | 1.3만 |
|---|
| 2025.12.17 | ₩102,855 | ₩102,855 | ₩101,558 | ₩101,558 | -1.26% | 2.3만 |
|---|
| 2025.12.16 | ₩103,523 | ₩103,590 | ₩102,922 | ₩103,363 | -0.15% | 6.1만 |
|---|
| 2025.12.15 | ₩109,591 | ₩109,591 | ₩103,456 | ₩103,777 | -5.30% | 2.9만 |
|---|
| 2025.12.12 | ₩105,153 | ₩105,153 | ₩103,804 | ₩104,071 | -1.03% | 15.3만 |
|---|
| 2025.12.11 | ₩104,579 | ₩105,354 | ₩104,378 | ₩105,354 | +0.74% | 3.2만 |
|---|
| 2025.12.10 | ₩104,525 | ₩105,180 | ₩104,231 | ₩104,993 | +0.45% | 1.1만 |
|---|
| 2025.12.09 | ₩104,539 | ₩104,659 | ₩104,405 | ₩104,418 | -0.12% | 1만 |
|---|
| 2025.12.08 | ₩104,953 | ₩105,501 | ₩104,405 | ₩104,672 | -0.27% | 1.6만 |
|---|
| 2025.12.05 | ₩104,980 | ₩105,153 | ₩104,712 | ₩104,846 | -0.13% | 8.9만 |
|---|
| 2025.12.04 | ₩104,592 | ₩104,606 | ₩104,378 | ₩104,579 | -0.01% | 4.4만 |
|---|
| 2025.12.03 | ₩103,657 | ₩104,525 | ₩103,657 | ₩104,245 | +0.57% | 2.4만 |
|---|
| 2025.12.02 | ₩103,924 | ₩104,098 | ₩103,757 | ₩103,870 | -0.05% | 3.6만 |
|---|
| 2025.12.01 | ₩104,031 | ₩104,151 | ₩103,603 | ₩103,603 | -0.41% | 1.5만 |
|---|
| 2025.11.28 | ₩104,191 | ₩104,191 | ₩104,111 | ₩104,185 | -0.01% | 2.5천 |
|---|
| 2025.11.26 | ₩103,683 | ₩104,138 | ₩103,683 | ₩103,860 | +0.17% | 2.3만 |
|---|
| 2025.11.25 | ₩101,927 | ₩103,202 | ₩101,927 | ₩103,202 | +1.25% | 1.9만 |
|---|
| 2025.11.24 | ₩101,278 | ₩102,173 | ₩101,278 | ₩102,173 | +0.88% | 1.4만 |
|---|
| 2025.11.21 | ₩100,329 | ₩101,398 | ₩99,915 | ₩100,676 | +0.35% | 1.8만 |
|---|
| 2025.11.20 | ₩103,162 | ₩103,162 | ₩99,821 | ₩99,821 | -3.24% | 2.8만 |
|---|
| 2025.11.19 | ₩100,944 | ₩101,672 | ₩100,712 | ₩101,131 | +0.19% | 6.7만 |
|---|
| 2025.11.18 | ₩100,650 | ₩101,318 | ₩100,650 | ₩100,730 | +0.08% | 2.3만 |
|---|
| 2025.11.17 | ₩102,133 | ₩102,454 | ₩101,264 | ₩101,518 | -0.60% | 1.1만 |
|---|
| 2025.11.14 | ₩101,331 | ₩102,841 | ₩101,318 | ₩102,376 | +1.03% | 1.9만 |
|---|
| 2025.11.13 | ₩103,242 | ₩103,590 | ₩102,334 | ₩102,427 | -0.79% | 2.3만 |
|---|
| 2025.11.12 | ₩104,285 | ₩104,285 | ₩104,064 | ₩104,138 | -0.14% | 1.6만 |
|---|
| 2025.11.11 | ₩103,560 | ₩104,258 | ₩103,560 | ₩104,178 | +0.60% | 1.4만 |
|---|
| 2025.11.10 | ₩103,650 | ₩104,017 | ₩103,189 | ₩103,944 | +0.28% | 3.9만 |
|---|
| 2025.11.07 | ₩101,732 | ₩102,521 | ₩101,067 | ₩102,521 | +0.78% | 3.3만 |
|---|
| 2025.11.06 | ₩103,269 | ₩103,296 | ₩102,227 | ₩102,240 | -1.00% | 7.6만 |
|---|
| 2025.11.05 | ₩103,202 | ₩103,897 | ₩103,202 | ₩103,456 | +0.25% | 1.2만 |
|---|
| 2025.11.04 | ₩103,904 | ₩103,951 | ₩103,310 | ₩103,310 | -0.57% | 4.3만 |
|---|
| 2025.11.03 | ₩104,178 | ₩104,497 | ₩104,178 | ₩104,287 | +0.11% | 3.3만 |
|---|
| 2025.10.31 | ₩104,801 | ₩104,801 | ₩104,175 | ₩104,338 | -0.44% | 2.2만 |
|---|
| 2025.10.30 | ₩105,153 | ₩105,153 | ₩104,151 | ₩104,151 | -0.95% | 2.2만 |
|---|
| 2025.10.29 | ₩105,635 | ₩105,755 | ₩104,926 | ₩105,288 | -0.33% | 2.8만 |
|---|
| 2025.10.28 | ₩105,715 | ₩105,862 | ₩105,327 | ₩105,648 | -0.06% | 4.3만 |
|---|
| 2025.10.27 | ₩105,341 | ₩105,351 | ₩105,140 | ₩105,351 | +0.01% | 4.2만 |
|---|
| 2025.10.24 | ₩104,405 | ₩104,632 | ₩104,405 | ₩104,410 | +0.01% | 2.2만 |
|---|
| 2025.10.23 | ₩103,764 | ₩103,911 | ₩103,606 | ₩103,682 | -0.08% | 8.6천 |
|---|
| 2025.10.22 | ₩103,951 | ₩103,951 | ₩102,955 | ₩103,296 | -0.63% | 1.4만 |
|---|
| 2025.10.21 | ₩103,590 | ₩103,782 | ₩103,550 | ₩103,702 | +0.11% | 9.7천 |
|---|
| 2025.10.20 | ₩103,369 | ₩103,657 | ₩103,369 | ₩103,550 | +0.17% | 1.6만 |
|---|
| 2025.10.17 | ₩101,946 | ₩102,748 | ₩101,946 | ₩102,668 | +0.71% | 2.1만 |
|---|
| 2025.10.16 | ₩103,456 | ₩103,456 | ₩101,939 | ₩102,221 | -1.19% | 2.7만 |
|---|
| 2025.10.15 | ₩103,576 | ₩103,659 | ₩102,761 | ₩102,895 | -0.66% | 1.3만 |
|---|
| 2025.10.14 | ₩102,231 | ₩103,147 | ₩102,231 | ₩102,614 | +0.38% | 1만 |
|---|
| 2025.10.13 | ₩102,173 | ₩102,780 | ₩102,173 | ₩102,668 | +0.48% | 8.2천 |
|---|
| 2025.10.10 | ₩103,536 | ₩103,602 | ₩100,903 | ₩100,903 | -2.54% | 1.3만 |
|---|