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 | ₩116,329 | ₩116,630 | ₩116,229 | ₩116,587 | +0.22% | 3.1만 |
| 2026.10.08 | ₩116,055 | ₩116,376 | ₩115,841 | ₩115,999 | -0.05% | 2.2만 |
| 2026.10.07 | ₩115,988 | ₩116,570 | ₩115,988 | ₩116,535 | +0.47% | 9만 |
| 2026.10.06 | ₩117,151 | ₩117,342 | ₩116,964 | ₩116,964 | -0.16% | 3.3만 |
| 2026.10.05 | ₩115,828 | ₩116,897 | ₩115,828 | ₩116,483 | +0.57% | 5.1만 |
| 2026.10.02 | ₩115,828 | ₩115,828 | ₩115,388 | ₩115,654 | -0.15% | 1.9만 |
| 2026.10.01 | ₩115,293 | ₩115,293 | ₩114,344 | ₩114,745 | -0.48% | 5만 |
| 2026.09.30 | ₩115,320 | ₩115,704 | ₩114,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,839 |
| -0.42% |
| 4.2만 |
| 2026.09.29 | ₩115,240 | ₩115,240 | ₩114,699 | ₩115,039 | -0.17% | 1.8만 |
|---|
| 2026.09.28 | ₩115,213 | ₩115,374 | ₩114,772 | ₩115,055 | -0.14% | 1.4만 |
|---|
| 2026.09.25 | ₩115,106 | ₩115,815 | ₩114,852 | ₩115,761 | +0.57% | 2.9만 |
|---|
| 2026.09.24 | ₩114,612 | ₩115,227 | ₩114,612 | ₩115,227 | +0.54% | 1.9만 |
|---|
| 2026.09.23 | ₩115,881 | ₩115,881 | ₩114,891 | ₩114,973 | -0.78% | 8.3만 |
|---|
| 2026.09.22 | ₩115,962 | ₩116,149 | ₩115,815 | ₩115,817 | -0.12% | 2만 |
|---|
| 2026.09.21 | ₩114,826 | ₩116,122 | ₩114,826 | ₩116,014 | +1.03% | 2.9만 |
|---|
| 2026.09.18 | ₩114,385 | ₩114,385 | ₩113,810 | ₩114,197 | -0.16% | 1.3만 |
|---|
| 2026.09.17 | ₩114,104 | ₩114,237 | ₩113,997 | ₩114,197 | +0.08% | 2.6만 |
|---|
| 2026.09.16 | ₩113,970 | ₩114,117 | ₩112,552 | ₩113,061 | -0.80% | 2.6만 |
|---|
| 2026.09.15 | ₩114,077 | ₩114,077 | ₩113,569 | ₩113,703 | -0.33% | 4.8만 |
|---|
| 2026.09.14 | ₩113,917 | ₩114,378 | ₩113,917 | ₩114,125 | +0.18% | 1.2만 |
|---|
| 2026.09.11 | ₩115,053 | ₩115,106 | ₩114,852 | ₩114,892 | -0.14% | 1.9만 |
|---|
| 2026.09.10 | ₩113,810 | ₩114,074 | ₩113,791 | ₩113,863 | +0.05% | 1.2만 |
|---|
| 2026.09.09 | ₩114,585 | ₩114,585 | ₩114,418 | ₩114,465 | -0.10% | 1.5만 |
|---|
| 2026.09.08 | ₩115,106 | ₩115,293 | ₩114,999 | ₩115,053 | -0.05% | 2.3만 |
|---|
| 2026.09.04 | ₩115,895 | ₩115,895 | ₩115,661 | ₩115,761 | -0.12% | 1.1만 |
|---|
| 2026.09.03 | ₩115,440 | ₩116,323 | ₩109,666 | ₩116,006 | +0.49% | 1.3만 |
|---|
| 2026.09.02 | ₩114,532 | ₩115,240 | ₩114,532 | ₩115,033 | +0.44% | 7만 |
|---|
| 2026.09.01 | ₩114,478 | ₩114,665 | ₩114,237 | ₩114,342 | -0.12% | 2.8만 |
|---|
| 2026.08.31 | ₩115,293 | ₩115,293 | ₩114,906 | ₩115,130 | -0.14% | 4.8만 |
|---|
| 2026.08.28 | ₩115,928 | ₩116,079 | ₩115,507 | ₩115,640 | -0.25% | 5.3만 |
|---|
| 2026.08.27 | ₩115,400 | ₩115,910 | ₩115,347 | ₩115,775 | +0.32% | 2.4만 |
|---|
| 2026.08.26 | ₩115,347 | ₩115,587 | ₩115,227 | ₩115,227 | -0.10% | 1만 |
|---|
| 2026.08.25 | ₩115,681 | ₩115,694 | ₩115,227 | ₩115,493 | -0.16% | 2.8만 |
|---|
| 2026.08.24 | ₩115,293 | ₩115,374 | ₩115,180 | ₩115,227 | -0.06% | 1.2만 |
|---|
| 2026.08.21 | ₩115,347 | ₩115,547 | ₩115,267 | ₩115,366 | +0.02% | 1.1만 |
|---|
| 2026.08.20 | ₩115,494 | ₩115,694 | ₩115,013 | ₩115,013 | -0.42% | 2.4만 |
|---|
| 2026.08.19 | ₩116,049 | ₩116,135 | ₩115,788 | ₩115,815 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩116,002 | ₩116,002 | ₩115,574 | ₩115,641 | -0.31% | 4만 |
|---|
| 2026.08.17 | ₩117,205 | ₩117,205 | ₩116,577 | ₩116,670 | -0.46% | 11.9만 |
|---|
| 2026.08.14 | ₩117,245 | ₩117,405 | ₩117,071 | ₩117,165 | -0.07% | 1.4만 |
|---|
| 2026.08.13 | ₩117,352 | ₩117,860 | ₩117,332 | ₩117,352 | 0.00% | 3.4만 |
|---|
| 2026.08.12 | ₩117,218 | ₩117,325 | ₩117,098 | ₩117,205 | -0.01% | 3만 |
|---|
| 2026.08.11 | ₩117,485 | ₩117,485 | ₩116,911 | ₩116,936 | -0.47% | 1.1만 |
|---|
| 2026.08.10 | ₩117,860 | ₩117,860 | ₩117,205 | ₩117,231 | -0.53% | 2.5만 |
|---|
| 2026.08.07 | ₩117,338 | ₩117,592 | ₩117,098 | ₩117,592 | +0.22% | 13.3만 |
|---|
| 2026.08.06 | ₩117,218 | ₩117,312 | ₩116,884 | ₩117,031 | -0.16% | 1.7만 |
|---|
| 2026.08.05 | ₩117,766 | ₩117,766 | ₩116,777 | ₩116,777 | -0.84% | 4만 |
|---|
| 2026.08.04 | ₩115,815 | ₩117,191 | ₩115,801 | ₩116,937 | +0.97% | 12.8만 |
|---|
| 2026.08.03 | ₩114,237 | ₩115,601 | ₩114,237 | ₩115,387 | +1.01% | 4.1만 |
|---|
| 2026.07.31 | ₩113,195 | ₩113,943 | ₩112,846 | ₩113,770 | +0.51% | 1.6만 |
|---|
| 2026.07.30 | ₩111,925 | ₩112,847 | ₩111,912 | ₩112,807 | +0.79% | 5만 |
|---|
| 2026.07.29 | ₩112,406 | ₩113,008 | ₩111,150 | ₩111,203 | -1.07% | 2만 |
|---|
| 2026.07.28 | ₩112,233 | ₩112,894 | ₩112,179 | ₩112,684 | +0.40% | 2.2만 |
|---|
| 2026.07.27 | ₩112,861 | ₩112,861 | ₩111,898 | ₩112,166 | -0.62% | 2.2만 |
|---|
| 2026.07.24 | ₩112,099 | ₩112,707 | ₩111,969 | ₩112,096 | -0.00% | 3.1만 |
|---|
| 2026.07.23 | ₩112,634 | ₩112,634 | ₩111,792 | ₩112,152 | -0.43% | 2.3만 |
|---|
| 2026.07.22 | ₩112,981 | ₩113,275 | ₩112,941 | ₩113,061 | +0.07% | 2.2만 |
|---|
| 2026.07.21 | ₩112,968 | ₩113,355 | ₩112,968 | ₩113,182 | +0.19% | 3.6만 |
|---|
| 2026.07.20 | ₩113,168 | ₩113,168 | ₩112,358 | ₩112,393 | -0.69% | 2.6만 |
|---|
| 2026.07.17 | ₩112,433 | ₩112,994 | ₩112,273 | ₩112,446 | +0.01% | 1.3만 |
|---|
| 2026.07.16 | ₩113,623 | ₩114,438 | ₩113,623 | ₩113,744 | +0.11% | 3.3만 |
|---|
| 2026.07.15 | ₩113,823 | ₩114,224 | ₩113,668 | ₩114,197 | +0.33% | 6.1만 |
|---|
| 2026.07.14 | ₩113,275 | ₩113,542 | ₩113,105 | ₩113,528 | +0.22% | 4.9만 |
|---|
| 2026.07.13 | ₩113,569 | ₩113,663 | ₩113,019 | ₩113,075 | -0.44% | 4.8만 |
|---|
| 2026.07.10 | ₩113,355 | ₩113,917 | ₩113,275 | ₩113,770 | +0.37% | 2.2만 |
|---|
| 2026.07.09 | ₩112,233 | ₩113,101 | ₩112,233 | ₩113,101 | +0.77% | 2.8만 |
|---|
| 2026.07.08 | ₩112,259 | ₩112,446 | ₩111,631 | ₩112,273 | +0.01% | 3.8만 |
|---|
| 2026.07.07 | ₩112,888 | ₩112,888 | ₩112,353 | ₩112,674 | -0.19% | 14.2만 |
|---|
| 2026.07.06 | ₩112,928 | ₩113,329 | ₩112,513 | ₩113,108 | +0.16% | 2.6만 |
|---|
| 2026.07.02 | ₩112,500 | ₩112,781 | ₩111,571 | ₩112,305 | -0.17% | 9.5만 |
|---|
| 2026.07.01 | ₩111,471 | ₩112,495 | ₩111,471 | ₩112,099 | +0.56% | 2.1만 |
|---|
| 2026.06.30 | ₩111,043 | ₩111,858 | ₩110,923 | ₩111,751 | +0.64% | 1.8만 |
|---|
| 2026.06.29 | ₩110,321 | ₩111,003 | ₩110,268 | ₩111,003 | +0.62% | 3.3만 |
|---|
| 2026.06.26 | ₩109,172 | ₩110,308 | ₩109,172 | ₩109,787 | +0.56% | 10만 |
|---|
| 2026.06.25 | ₩110,669 | ₩110,669 | ₩109,613 | ₩109,747 | -0.83% | 1.5만 |
|---|
| 2026.06.24 | ₩110,214 | ₩111,030 | ₩109,721 | ₩110,041 | -0.16% | 2만 |
|---|
| 2026.06.23 | ₩110,067 | ₩110,451 | ₩110,001 | ₩110,129 | +0.06% | 3.2만 |
|---|
| 2026.06.22 | ₩111,738 | ₩112,126 | ₩111,123 | ₩111,170 | -0.51% | 5.8만 |
|---|
| 2026.06.18 | ₩111,818 | ₩111,965 | ₩111,511 | ₩111,885 | +0.06% | 3.3만 |
|---|
| 2026.06.17 | ₩111,725 | ₩112,179 | ₩110,275 | ₩110,495 | -1.10% | 4만 |
|---|
| 2026.06.16 | ₩112,019 | ₩112,019 | ₩111,578 | ₩111,578 | -0.39% | 1.9만 |
|---|
| 2026.06.15 | ₩111,431 | ₩112,674 | ₩111,431 | ₩111,925 | +0.44% | 3.3만 |
|---|
| 2026.06.12 | ₩110,201 | ₩110,201 | ₩109,533 | ₩110,087 | -0.10% | 4만 |
|---|
| 2026.06.11 | ₩108,570 | ₩109,960 | ₩108,116 | ₩109,756 | +1.09% | 2.9만 |
|---|
| 2026.06.10 | ₩109,706 | ₩110,001 | ₩108,357 | ₩108,357 | -1.23% | 3.2만 |
|---|
| 2026.06.09 | ₩110,508 | ₩110,963 | ₩108,336 | ₩110,217 | -0.26% | 5만 |
|---|
| 2026.06.08 | ₩110,816 | ₩110,816 | ₩109,947 | ₩109,987 | -0.75% | 2.2만 |
|---|
| 2026.06.05 | ₩111,738 | ₩111,845 | ₩109,666 | ₩109,800 | -1.73% | 3.4만 |
|---|
| 2026.06.04 | ₩111,417 | ₩112,602 | ₩111,417 | ₩112,527 | +1.00% | 13.2만 |
|---|
| 2026.06.03 | ₩112,246 | ₩112,340 | ₩111,604 | ₩111,631 | -0.55% | 2.6만 |
|---|
| 2026.06.02 | ₩112,193 | ₩112,593 | ₩112,193 | ₩112,389 | +0.18% | 15.4만 |
|---|
| 2026.06.01 | ₩111,711 | ₩112,553 | ₩111,711 | ₩112,340 | +0.56% | 2.5만 |
|---|
| 2026.05.29 | ₩111,898 | ₩112,259 | ₩111,898 | ₩111,925 | +0.02% | 3.9만 |
|---|
| 2026.05.28 | ₩111,190 | ₩111,951 | ₩111,043 | ₩111,936 | +0.67% | 3.8만 |
|---|
| 2026.05.27 | ₩111,177 | ₩111,377 | ₩111,010 | ₩111,278 | +0.09% | 5.1만 |
|---|
| 2026.05.26 | ₩111,230 | ₩111,371 | ₩110,896 | ₩111,137 | -0.08% | 7.4만 |
|---|
| 2026.05.22 | ₩111,163 | ₩111,310 | ₩110,802 | ₩110,802 | -0.32% | 6.7만 |
|---|
| 2026.05.21 | ₩110,268 | ₩110,829 | ₩109,947 | ₩110,736 | +0.42% | 4.9만 |
|---|
| 2026.05.20 | ₩109,907 | ₩110,696 | ₩109,827 | ₩110,696 | +0.72% | 3.8만 |
|---|
| 2026.05.19 | ₩109,907 | ₩110,053 | ₩109,600 | ₩109,600 | -0.28% | 2.3만 |
|---|
| 2026.05.18 | ₩110,268 | ₩110,709 | ₩109,760 | ₩110,428 | +0.15% | 9.1만 |
|---|
| 2026.05.15 | ₩110,642 | ₩111,030 | ₩110,361 | ₩110,455 | -0.17% | 5만 |
|---|
| 2026.05.14 | ₩111,203 | ₩111,911 | ₩111,203 | ₩111,725 | +0.47% | 4.9만 |
|---|
| 2026.05.13 | ₩109,974 | ₩110,748 | ₩109,760 | ₩110,615 | +0.58% | 4.5만 |
|---|
| 2026.05.12 | ₩109,960 | ₩110,141 | ₩109,259 | ₩110,134 | +0.16% | 2.2만 |
|---|
| 2026.05.11 | ₩109,894 | ₩110,407 | ₩109,894 | ₩110,161 | +0.24% | 3.6만 |
|---|
| 2026.05.08 | ₩110,348 | ₩110,482 | ₩110,201 | ₩110,277 | -0.06% | 2.8만 |
|---|
| 2026.05.07 | ₩110,669 | ₩110,669 | ₩109,894 | ₩109,894 | -0.70% | 31.7만 |
|---|
| 2026.05.06 | ₩109,867 | ₩110,736 | ₩109,840 | ₩110,734 | +0.79% | 3.1만 |
|---|
| 2026.05.05 | ₩108,945 | ₩109,265 | ₩108,931 | ₩109,145 | +0.18% | 6.2만 |
|---|
| 2026.05.04 | ₩108,664 | ₩108,958 | ₩108,196 | ₩108,330 | -0.31% | 4.7만 |
|---|
| 2026.05.01 | ₩109,132 | ₩109,479 | ₩108,838 | ₩108,838 | -0.27% | 6.1만 |
|---|
| 2026.04.30 | ₩108,116 | ₩108,864 | ₩107,782 | ₩108,824 | +0.66% | 3.2만 |
|---|
| 2026.04.29 | ₩108,009 | ₩108,021 | ₩107,581 | ₩107,902 | -0.10% | 2.8만 |
|---|
| 2026.04.28 | ₩107,448 | ₩107,675 | ₩107,281 | ₩107,555 | +0.10% | 3.3만 |
|---|
| 2026.04.27 | ₩108,009 | ₩108,236 | ₩107,909 | ₩108,210 | +0.19% | 1.2만 |
|---|
| 2026.04.24 | ₩107,474 | ₩108,129 | ₩107,474 | ₩108,129 | +0.61% | 2.1만 |
|---|
| 2026.04.23 | ₩107,956 | ₩108,009 | ₩107,354 | ₩107,568 | -0.36% | 6만 |
|---|
| 2026.04.22 | ₩107,782 | ₩108,062 | ₩107,608 | ₩108,049 | +0.25% | 53.6만 |
|---|
| 2026.04.21 | ₩107,688 | ₩107,728 | ₩106,870 | ₩106,870 | -0.76% | 15.9만 |
|---|
| 2026.04.20 | ₩107,501 | ₩107,541 | ₩107,207 | ₩107,365 | -0.13% | 3.3만 |
|---|
| 2026.04.17 | ₩107,073 | ₩107,849 | ₩107,073 | ₩107,675 | +0.56% | 6.3만 |
|---|
| 2026.04.16 | ₩106,405 | ₩106,445 | ₩106,031 | ₩106,298 | -0.10% | 3.7만 |
|---|
| 2026.04.15 | ₩105,810 | ₩106,378 | ₩105,750 | ₩106,352 | +0.51% | 4.9만 |
|---|
| 2026.04.14 | ₩104,761 | ₩105,576 | ₩104,721 | ₩105,576 | +0.78% | 3.5만 |
|---|
| 2026.04.13 | ₩103,064 | ₩104,480 | ₩102,917 | ₩104,440 | +1.34% | 4.4만 |
|---|
| 2026.04.10 | ₩103,505 | ₩103,531 | ₩103,237 | ₩103,291 | -0.21% | 3.6만 |
|---|
| 2026.04.09 | ₩102,489 | ₩103,422 | ₩102,342 | ₩103,371 | +0.86% | 5.5만 |
|---|
| 2026.04.08 | ₩102,596 | ₩102,596 | ₩102,128 | ₩102,492 | -0.10% | 5.8만 |
|---|
| 2026.04.07 | ₩99,348 | ₩99,789 | ₩98,820 | ₩99,789 | +0.44% | 1.8만 |
|---|
| 2026.04.06 | ₩98,947 | ₩99,535 | ₩98,947 | ₩99,531 | +0.59% | 2.8만 |
|---|
| 2026.04.02 | ₩97,610 | ₩99,161 | ₩97,610 | ₩99,107 | +1.53% | 32.7만 |
|---|
| 2026.04.01 | ₩99,000 | ₩99,423 | ₩98,853 | ₩98,853 | -0.15% | 2.9만 |
|---|
| 2026.03.31 | ₩96,474 | ₩98,372 | ₩96,474 | ₩98,239 | +1.83% | 18.8만 |
|---|
| 2026.03.30 | ₩96,327 | ₩96,501 | ₩95,231 | ₩95,485 | -0.87% | 7만 |
|---|
| 2026.03.27 | ₩96,915 | ₩96,915 | ₩95,552 | ₩95,726 | -1.23% | 15.7만 |
|---|
| 2026.03.26 | ₩98,573 | ₩98,780 | ₩97,410 | ₩97,423 | -1.17% | 22.7만 |
|---|
| 2026.03.25 | ₩99,669 | ₩99,669 | ₩99,054 | ₩99,148 | -0.52% | 12.1만 |
|---|
| 2026.03.24 | ₩98,252 | ₩99,027 | ₩98,172 | ₩98,613 | +0.37% | 22.5만 |
|---|
| 2026.03.23 | ₩99,067 | ₩99,701 | ₩98,860 | ₩98,920 | -0.15% | 203.6만 |
|---|
| 2026.03.20 | ₩98,800 | ₩98,813 | ₩97,383 | ₩97,703 | -1.11% | 1.1만 |
|---|
| 2026.03.19 | ₩98,452 | ₩99,228 | ₩98,359 | ₩99,000 | +0.56% | 3.2만 |
|---|
| 2026.03.18 | ₩100,099 | ₩100,099 | ₩99,281 | ₩99,281 | -0.82% | 2.7만 |
|---|
| 2026.03.17 | ₩100,898 | ₩101,072 | ₩100,578 | ₩100,685 | -0.21% | 3만 |
|---|
| 2026.03.16 | ₩100,257 | ₩100,524 | ₩100,257 | ₩100,297 | +0.04% | 3.4만 |
|---|
| 2026.03.13 | ₩100,284 | ₩100,685 | ₩99,228 | ₩99,281 | -1.00% | 3.2만 |
|---|
| 2026.03.12 | ₩100,845 | ₩100,845 | ₩100,016 | ₩100,036 | -0.80% | 5만 |
|---|
| 2026.03.11 | ₩101,785 | ₩101,994 | ₩101,326 | ₩101,660 | -0.12% | 3.4만 |
|---|
| 2026.03.10 | ₩101,847 | ₩102,701 | ₩101,740 | ₩101,781 | -0.07% | 6.6만 |
|---|
| 2026.03.09 | ₩100,431 | ₩102,075 | ₩99,742 | ₩101,954 | +1.52% | 3.9만 |
|---|
| 2026.03.06 | ₩101,353 | ₩101,712 | ₩101,032 | ₩101,259 | -0.09% | 3.7만 |
|---|
| 2026.03.05 | ₩102,796 | ₩102,877 | ₩101,921 | ₩102,623 | -0.17% | 4.2만 |
|---|
| 2026.03.04 | ₩103,077 | ₩103,572 | ₩102,556 | ₩103,331 | +0.25% | 12.6만 |
|---|
| 2026.03.03 | ₩101,767 | ₩102,850 | ₩101,041 | ₩102,593 | +0.81% | 10.8만 |
|---|
| 2026.03.02 | ₩102,382 | ₩103,906 | ₩102,382 | ₩103,572 | +1.16% | 4.2만 |
|---|
| 2026.02.27 | ₩102,943 | ₩103,358 | ₩102,743 | ₩103,354 | +0.40% | 3.2만 |
|---|
| 2026.02.26 | ₩104,561 | ₩104,561 | ₩103,572 | ₩104,053 | -0.49% | 7.4만 |
|---|
| 2026.02.25 | ₩104,106 | ₩104,561 | ₩104,106 | ₩104,495 | +0.37% | 6만 |
|---|
| 2026.02.24 | ₩102,957 | ₩103,919 | ₩102,957 | ₩103,919 | +0.93% | 8.2만 |
|---|
| 2026.02.23 | ₩103,839 | ₩104,170 | ₩102,796 | ₩102,957 | -0.85% | 2만 |
|---|
| 2026.02.20 | ₩102,970 | ₩104,200 | ₩102,970 | ₩104,133 | +1.13% | 2.1만 |
|---|
| 2026.02.19 | ₩103,318 | ₩103,518 | ₩103,104 | ₩103,518 | +0.19% | 18.3만 |
|---|
| 2026.02.18 | ₩103,398 | ₩103,712 | ₩103,171 | ₩103,612 | +0.21% | 5만 |
|---|
| 2026.02.17 | ₩102,342 | ₩103,177 | ₩101,968 | ₩102,823 | +0.47% | 13.9만 |
|---|
| 2026.02.13 | ₩102,877 | ₩103,331 | ₩102,649 | ₩102,703 | -0.17% | 3.7만 |
|---|
| 2026.02.12 | ₩104,347 | ₩104,427 | ₩102,770 | ₩102,776 | -1.51% | 13.5만 |
|---|
| 2026.02.11 | ₩104,801 | ₩104,801 | ₩103,759 | ₩104,053 | -0.71% | 1.9만 |
|---|
| 2026.02.10 | ₩104,454 | ₩104,641 | ₩103,906 | ₩103,946 | -0.49% | 1.2만 |
|---|
| 2026.02.09 | ₩103,612 | ₩104,696 | ₩103,612 | ₩104,547 | +0.90% | 4.5만 |
|---|
| 2026.02.06 | ₩102,943 | ₩103,999 | ₩102,877 | ₩103,999 | +1.03% | 3.4만 |
|---|
| 2026.02.05 | ₩102,422 | ₩102,609 | ₩101,968 | ₩102,136 | -0.28% | 1.9만 |
|---|
| 2026.02.04 | ₩104,360 | ₩104,360 | ₩103,719 | ₩103,719 | -0.61% | 2.7만 |
|---|
| 2026.02.03 | ₩105,323 | ₩105,323 | ₩103,560 | ₩104,122 | -1.14% | 12.9만 |
|---|
| 2026.02.02 | ₩104,775 | ₩105,550 | ₩104,775 | ₩105,309 | +0.51% | 3.7만 |
|---|
| 2026.01.30 | ₩104,948 | ₩105,321 | ₩104,627 | ₩104,948 | 0.00% | 4만 |
|---|
| 2026.01.29 | ₩105,603 | ₩105,603 | ₩104,013 | ₩105,376 | -0.22% | 2.5만 |
|---|
| 2026.01.28 | ₩105,830 | ₩105,951 | ₩105,645 | ₩105,764 | -0.06% | 3.9만 |
|---|
| 2026.01.27 | ₩105,550 | ₩105,924 | ₩105,429 | ₩105,670 | +0.11% | 4.7만 |
|---|
| 2026.01.26 | ₩105,429 | ₩105,710 | ₩105,429 | ₩105,535 | +0.10% | 2만 |
|---|
| 2026.01.23 | ₩104,494 | ₩105,135 | ₩104,494 | ₩104,975 | +0.46% | 3.3만 |
|---|
| 2026.01.22 | ₩104,788 | ₩105,175 | ₩104,547 | ₩104,738 | -0.05% | 11.6만 |
|---|
| 2026.01.21 | ₩103,692 | ₩104,641 | ₩103,304 | ₩104,106 | +0.40% | 1.9만 |
|---|
| 2026.01.20 | ₩103,812 | ₩104,268 | ₩103,117 | ₩103,157 | -0.63% | 1.6만 |
|---|
| 2026.01.16 | ₩105,643 | ₩105,643 | ₩105,216 | ₩105,294 | -0.33% | 2.1만 |
|---|
| 2026.01.15 | ₩105,536 | ₩105,817 | ₩105,149 | ₩105,242 | -0.28% | 3.8만 |
|---|
| 2026.01.14 | ₩104,988 | ₩104,988 | ₩104,561 | ₩104,895 | -0.09% | 2.1만 |
|---|
| 2026.01.13 | ₩106,258 | ₩106,258 | ₩105,349 | ₩105,630 | -0.59% | 4.3만 |
|---|
| 2026.01.12 | ₩105,657 | ₩106,218 | ₩105,617 | ₩106,071 | +0.39% | 8만 |
|---|
| 2026.01.09 | ₩105,603 | ₩106,312 | ₩105,603 | ₩106,098 | +0.47% | 2.5만 |
|---|
| 2026.01.08 | ₩105,216 | ₩105,605 | ₩105,216 | ₩105,523 | +0.29% | 2만 |
|---|
| 2026.01.07 | ₩106,018 | ₩106,031 | ₩105,396 | ₩105,496 | -0.49% | 2.4만 |
|---|
| 2026.01.06 | ₩105,175 | ₩105,955 | ₩105,175 | ₩105,913 | +0.70% | 5.3만 |
|---|
| 2026.01.05 | ₩104,694 | ₩105,115 | ₩104,694 | ₩104,962 | +0.26% | 1.6만 |
|---|
| 2026.01.02 | ₩104,307 | ₩104,574 | ₩103,784 | ₩104,146 | -0.15% | 1.8만 |
|---|
| 2025.12.31 | ₩104,788 | ₩104,788 | ₩103,906 | ₩103,906 | -0.84% | 2만 |
|---|
| 2025.12.30 | ₩104,601 | ₩104,720 | ₩104,494 | ₩104,587 | -0.01% | 1.7만 |
|---|
| 2025.12.29 | ₩104,534 | ₩104,654 | ₩104,307 | ₩104,534 | 0.00% | 4.3만 |
|---|
| 2025.12.26 | ₩104,922 | ₩104,986 | ₩104,799 | ₩104,922 | 0.00% | 8.9만 |
|---|
| 2025.12.24 | ₩104,360 | ₩104,935 | ₩104,360 | ₩104,809 | +0.43% | 1.6만 |
|---|
| 2025.12.23 | ₩103,772 | ₩104,467 | ₩103,772 | ₩104,455 | +0.66% | 1.7만 |
|---|
| 2025.12.22 | ₩103,719 | ₩103,959 | ₩103,625 | ₩103,959 | +0.23% | 1.9만 |
|---|
| 2025.12.19 | ₩102,770 | ₩103,291 | ₩102,770 | ₩103,137 | +0.36% | 4만 |
|---|
| 2025.12.18 | ₩102,649 | ₩102,850 | ₩102,222 | ₩102,355 | -0.29% | 1.3만 |
|---|
| 2025.12.17 | ₩102,863 | ₩102,863 | ₩101,567 | ₩101,567 | -1.26% | 2.3만 |
|---|
| 2025.12.16 | ₩103,531 | ₩103,598 | ₩102,930 | ₩103,371 | -0.15% | 6.1만 |
|---|
| 2025.12.15 | ₩109,600 | ₩109,600 | ₩103,465 | ₩103,785 | -5.30% | 2.9만 |
|---|
| 2025.12.12 | ₩105,162 | ₩105,162 | ₩103,812 | ₩104,079 | -1.03% | 15.3만 |
|---|
| 2025.12.11 | ₩104,587 | ₩105,363 | ₩104,387 | ₩105,363 | +0.74% | 3.2만 |
|---|
| 2025.12.10 | ₩104,534 | ₩105,189 | ₩104,240 | ₩105,002 | +0.45% | 1.1만 |
|---|
| 2025.12.09 | ₩104,547 | ₩104,668 | ₩104,414 | ₩104,427 | -0.12% | 1만 |
|---|
| 2025.12.08 | ₩104,962 | ₩105,510 | ₩104,414 | ₩104,681 | -0.27% | 1.6만 |
|---|
| 2025.12.05 | ₩104,988 | ₩105,162 | ₩104,721 | ₩104,855 | -0.13% | 8.9만 |
|---|
| 2025.12.04 | ₩104,601 | ₩104,614 | ₩104,387 | ₩104,587 | -0.01% | 4.4만 |
|---|
| 2025.12.03 | ₩103,665 | ₩104,534 | ₩103,665 | ₩104,253 | +0.57% | 2.4만 |
|---|
| 2025.12.02 | ₩103,932 | ₩104,106 | ₩103,765 | ₩103,879 | -0.05% | 3.6만 |
|---|
| 2025.12.01 | ₩104,039 | ₩104,160 | ₩103,612 | ₩103,612 | -0.41% | 1.5만 |
|---|
| 2025.11.28 | ₩104,200 | ₩104,200 | ₩104,120 | ₩104,193 | -0.01% | 2.5천 |
|---|
| 2025.11.26 | ₩103,692 | ₩104,146 | ₩103,692 | ₩103,868 | +0.17% | 2.3만 |
|---|
| 2025.11.25 | ₩101,936 | ₩103,211 | ₩101,936 | ₩103,211 | +1.25% | 1.9만 |
|---|
| 2025.11.24 | ₩101,286 | ₩102,182 | ₩101,286 | ₩102,182 | +0.88% | 1.4만 |
|---|
| 2025.11.21 | ₩100,337 | ₩101,406 | ₩99,923 | ₩100,685 | +0.35% | 1.8만 |
|---|
| 2025.11.20 | ₩103,171 | ₩103,171 | ₩99,829 | ₩99,829 | -3.24% | 2.8만 |
|---|
| 2025.11.19 | ₩100,952 | ₩101,680 | ₩100,721 | ₩101,139 | +0.19% | 6.7만 |
|---|
| 2025.11.18 | ₩100,658 | ₩101,326 | ₩100,658 | ₩100,738 | +0.08% | 2.3만 |
|---|
| 2025.11.17 | ₩102,141 | ₩102,462 | ₩101,273 | ₩101,527 | -0.60% | 1.1만 |
|---|
| 2025.11.14 | ₩101,339 | ₩102,850 | ₩101,326 | ₩102,385 | +1.03% | 1.9만 |
|---|
| 2025.11.13 | ₩103,251 | ₩103,598 | ₩102,342 | ₩102,435 | -0.79% | 2.3만 |
|---|
| 2025.11.12 | ₩104,293 | ₩104,293 | ₩104,073 | ₩104,146 | -0.14% | 1.6만 |
|---|
| 2025.11.11 | ₩103,569 | ₩104,267 | ₩103,569 | ₩104,186 | +0.60% | 1.4만 |
|---|
| 2025.11.10 | ₩103,658 | ₩104,026 | ₩103,197 | ₩103,953 | +0.28% | 3.9만 |
|---|
| 2025.11.07 | ₩101,740 | ₩102,529 | ₩101,075 | ₩102,529 | +0.78% | 3.3만 |
|---|
| 2025.11.06 | ₩103,278 | ₩103,304 | ₩102,235 | ₩102,248 | -1.00% | 7.6만 |
|---|
| 2025.11.05 | ₩103,211 | ₩103,906 | ₩103,211 | ₩103,465 | +0.25% | 1.2만 |
|---|
| 2025.11.04 | ₩103,912 | ₩103,959 | ₩103,319 | ₩103,319 | -0.57% | 4.3만 |
|---|
| 2025.11.03 | ₩104,186 | ₩104,506 | ₩104,186 | ₩104,296 | +0.11% | 3.3만 |
|---|
| 2025.10.31 | ₩104,809 | ₩104,809 | ₩104,184 | ₩104,347 | -0.44% | 2.2만 |
|---|
| 2025.10.30 | ₩105,162 | ₩105,162 | ₩104,160 | ₩104,160 | -0.95% | 2.2만 |
|---|
| 2025.10.29 | ₩105,643 | ₩105,764 | ₩104,935 | ₩105,297 | -0.33% | 2.8만 |
|---|
| 2025.10.28 | ₩105,723 | ₩105,871 | ₩105,336 | ₩105,657 | -0.06% | 4.3만 |
|---|
| 2025.10.27 | ₩105,349 | ₩105,360 | ₩105,149 | ₩105,360 | +0.01% | 4.2만 |
|---|
| 2025.10.24 | ₩104,414 | ₩104,641 | ₩104,414 | ₩104,419 | +0.01% | 2.2만 |
|---|
| 2025.10.23 | ₩103,772 | ₩103,919 | ₩103,614 | ₩103,691 | -0.08% | 8.6천 |
|---|
| 2025.10.22 | ₩103,959 | ₩103,959 | ₩102,963 | ₩103,304 | -0.63% | 1.4만 |
|---|
| 2025.10.21 | ₩103,598 | ₩103,791 | ₩103,558 | ₩103,711 | +0.11% | 9.7천 |
|---|
| 2025.10.20 | ₩103,378 | ₩103,665 | ₩103,378 | ₩103,558 | +0.17% | 1.6만 |
|---|
| 2025.10.17 | ₩101,954 | ₩102,756 | ₩101,954 | ₩102,676 | +0.71% | 2.1만 |
|---|
| 2025.10.16 | ₩103,465 | ₩103,465 | ₩101,948 | ₩102,230 | -1.19% | 2.7만 |
|---|
| 2025.10.15 | ₩103,585 | ₩103,668 | ₩102,770 | ₩102,903 | -0.66% | 1.3만 |
|---|
| 2025.10.14 | ₩102,239 | ₩103,156 | ₩102,239 | ₩102,623 | +0.38% | 1만 |
|---|
| 2025.10.13 | ₩102,182 | ₩102,788 | ₩102,182 | ₩102,676 | +0.48% | 8.2천 |
|---|
| 2025.10.10 | ₩103,545 | ₩103,610 | ₩100,912 | ₩100,912 | -2.54% | 1.3만 |
|---|