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 | ₩116,265 | ₩116,565 | ₩116,165 | ₩116,523 | +0.22% | 3.1만 |
| 2026.10.08 | ₩115,991 | ₩116,312 | ₩115,777 | ₩115,935 | -0.05% | 2.2만 |
| 2026.10.07 | ₩115,924 | ₩116,505 | ₩115,924 | ₩116,471 | +0.47% | 9만 |
| 2026.10.06 | ₩117,086 | ₩117,277 | ₩116,899 | ₩116,899 | -0.16% | 3.3만 |
| 2026.10.05 | ₩115,764 | ₩116,833 | ₩115,764 | ₩116,418 | +0.57% | 5.1만 |
| 2026.10.02 | ₩115,764 | ₩115,764 | ₩115,324 | ₩115,590 | -0.15% | 1.9만 |
| 2026.10.01 | ₩115,230 | ₩115,230 | ₩114,281 | ₩114,682 | -0.48% | 5만 |
| 2026.09.30 | ₩115,256 | ₩115,640 | ₩114,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,775 |
| -0.42% |
| 4.2만 |
| 2026.09.29 | ₩115,176 | ₩115,176 | ₩114,635 | ₩114,976 | -0.17% | 1.8만 |
|---|
| 2026.09.28 | ₩115,149 | ₩115,310 | ₩114,709 | ₩114,992 | -0.14% | 1.4만 |
|---|
| 2026.09.25 | ₩115,043 | ₩115,751 | ₩114,789 | ₩115,697 | +0.57% | 2.9만 |
|---|
| 2026.09.24 | ₩114,548 | ₩115,163 | ₩114,548 | ₩115,163 | +0.54% | 1.9만 |
|---|
| 2026.09.23 | ₩115,817 | ₩115,817 | ₩114,827 | ₩114,909 | -0.78% | 8.3만 |
|---|
| 2026.09.22 | ₩115,897 | ₩116,084 | ₩115,751 | ₩115,753 | -0.12% | 2만 |
|---|
| 2026.09.21 | ₩114,762 | ₩116,058 | ₩114,762 | ₩115,950 | +1.03% | 2.9만 |
|---|
| 2026.09.18 | ₩114,321 | ₩114,321 | ₩113,747 | ₩114,134 | -0.16% | 1.3만 |
|---|
| 2026.09.17 | ₩114,041 | ₩114,174 | ₩113,934 | ₩114,134 | +0.08% | 2.6만 |
|---|
| 2026.09.16 | ₩113,907 | ₩114,054 | ₩112,490 | ₩112,999 | -0.80% | 2.6만 |
|---|
| 2026.09.15 | ₩114,014 | ₩114,014 | ₩113,506 | ₩113,640 | -0.33% | 4.8만 |
|---|
| 2026.09.14 | ₩113,854 | ₩114,315 | ₩113,854 | ₩114,062 | +0.18% | 1.2만 |
|---|
| 2026.09.11 | ₩114,989 | ₩115,043 | ₩114,789 | ₩114,829 | -0.14% | 1.9만 |
|---|
| 2026.09.10 | ₩113,747 | ₩114,011 | ₩113,728 | ₩113,800 | +0.05% | 1.2만 |
|---|
| 2026.09.09 | ₩114,522 | ₩114,522 | ₩114,355 | ₩114,401 | -0.10% | 1.5만 |
|---|
| 2026.09.08 | ₩115,043 | ₩115,230 | ₩114,936 | ₩114,989 | -0.05% | 2.3만 |
|---|
| 2026.09.04 | ₩115,831 | ₩115,831 | ₩115,597 | ₩115,697 | -0.12% | 1.1만 |
|---|
| 2026.09.03 | ₩115,377 | ₩116,258 | ₩109,606 | ₩115,942 | +0.49% | 1.3만 |
|---|
| 2026.09.02 | ₩114,468 | ₩115,176 | ₩114,468 | ₩114,969 | +0.44% | 7만 |
|---|
| 2026.09.01 | ₩114,415 | ₩114,602 | ₩114,174 | ₩114,278 | -0.12% | 2.8만 |
|---|
| 2026.08.31 | ₩115,230 | ₩115,230 | ₩114,842 | ₩115,067 | -0.14% | 4.8만 |
|---|
| 2026.08.28 | ₩115,864 | ₩116,015 | ₩115,443 | ₩115,576 | -0.25% | 5.3만 |
|---|
| 2026.08.27 | ₩115,336 | ₩115,845 | ₩115,283 | ₩115,710 | +0.32% | 2.4만 |
|---|
| 2026.08.26 | ₩115,283 | ₩115,523 | ₩115,163 | ₩115,163 | -0.10% | 1만 |
|---|
| 2026.08.25 | ₩115,617 | ₩115,630 | ₩115,163 | ₩115,429 | -0.16% | 2.8만 |
|---|
| 2026.08.24 | ₩115,230 | ₩115,310 | ₩115,116 | ₩115,163 | -0.06% | 1.2만 |
|---|
| 2026.08.21 | ₩115,283 | ₩115,483 | ₩115,203 | ₩115,302 | +0.02% | 1.1만 |
|---|
| 2026.08.20 | ₩115,430 | ₩115,630 | ₩114,949 | ₩114,949 | -0.42% | 2.4만 |
|---|
| 2026.08.19 | ₩115,984 | ₩116,071 | ₩115,724 | ₩115,751 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩115,938 | ₩115,938 | ₩115,510 | ₩115,577 | -0.31% | 4만 |
|---|
| 2026.08.17 | ₩117,140 | ₩117,140 | ₩116,512 | ₩116,605 | -0.46% | 11.9만 |
|---|
| 2026.08.14 | ₩117,180 | ₩117,340 | ₩117,006 | ₩117,100 | -0.07% | 1.4만 |
|---|
| 2026.08.13 | ₩117,287 | ₩117,794 | ₩117,267 | ₩117,287 | 0.00% | 3.4만 |
|---|
| 2026.08.12 | ₩117,153 | ₩117,260 | ₩117,033 | ₩117,140 | -0.01% | 3만 |
|---|
| 2026.08.11 | ₩117,420 | ₩117,420 | ₩116,846 | ₩116,871 | -0.47% | 1.1만 |
|---|
| 2026.08.10 | ₩117,794 | ₩117,794 | ₩117,140 | ₩117,167 | -0.53% | 2.5만 |
|---|
| 2026.08.07 | ₩117,273 | ₩117,527 | ₩117,033 | ₩117,527 | +0.22% | 13.3만 |
|---|
| 2026.08.06 | ₩117,153 | ₩117,247 | ₩116,819 | ₩116,966 | -0.16% | 1.7만 |
|---|
| 2026.08.05 | ₩117,701 | ₩117,701 | ₩116,712 | ₩116,712 | -0.84% | 4만 |
|---|
| 2026.08.04 | ₩115,751 | ₩117,126 | ₩115,737 | ₩116,873 | +0.97% | 12.8만 |
|---|
| 2026.08.03 | ₩114,174 | ₩115,537 | ₩114,174 | ₩115,323 | +1.01% | 4.1만 |
|---|
| 2026.07.31 | ₩113,132 | ₩113,880 | ₩112,784 | ₩113,707 | +0.51% | 1.6만 |
|---|
| 2026.07.30 | ₩111,863 | ₩112,785 | ₩111,850 | ₩112,745 | +0.79% | 5만 |
|---|
| 2026.07.29 | ₩112,344 | ₩112,945 | ₩111,088 | ₩111,142 | -1.07% | 2만 |
|---|
| 2026.07.28 | ₩112,170 | ₩112,832 | ₩112,117 | ₩112,622 | +0.40% | 2.2만 |
|---|
| 2026.07.27 | ₩112,798 | ₩112,798 | ₩111,837 | ₩112,104 | -0.62% | 2.2만 |
|---|
| 2026.07.24 | ₩112,037 | ₩112,645 | ₩111,907 | ₩112,034 | -0.00% | 3.1만 |
|---|
| 2026.07.23 | ₩112,571 | ₩112,571 | ₩111,730 | ₩112,090 | -0.43% | 2.3만 |
|---|
| 2026.07.22 | ₩112,919 | ₩113,212 | ₩112,878 | ₩112,999 | +0.07% | 2.2만 |
|---|
| 2026.07.21 | ₩112,905 | ₩113,293 | ₩112,905 | ₩113,119 | +0.19% | 3.6만 |
|---|
| 2026.07.20 | ₩113,106 | ₩113,106 | ₩112,296 | ₩112,331 | -0.69% | 2.6만 |
|---|
| 2026.07.17 | ₩112,371 | ₩112,932 | ₩112,211 | ₩112,384 | +0.01% | 1.3만 |
|---|
| 2026.07.16 | ₩113,560 | ₩114,375 | ₩113,560 | ₩113,681 | +0.11% | 3.3만 |
|---|
| 2026.07.15 | ₩113,760 | ₩114,161 | ₩113,605 | ₩114,134 | +0.33% | 6.1만 |
|---|
| 2026.07.14 | ₩113,212 | ₩113,480 | ₩113,043 | ₩113,465 | +0.22% | 4.9만 |
|---|
| 2026.07.13 | ₩113,506 | ₩113,600 | ₩112,956 | ₩113,012 | -0.44% | 4.8만 |
|---|
| 2026.07.10 | ₩113,293 | ₩113,854 | ₩113,212 | ₩113,707 | +0.37% | 2.2만 |
|---|
| 2026.07.09 | ₩112,170 | ₩113,039 | ₩112,170 | ₩113,039 | +0.77% | 2.8만 |
|---|
| 2026.07.08 | ₩112,197 | ₩112,384 | ₩111,569 | ₩112,211 | +0.01% | 3.8만 |
|---|
| 2026.07.07 | ₩112,825 | ₩112,825 | ₩112,291 | ₩112,611 | -0.19% | 14.2만 |
|---|
| 2026.07.06 | ₩112,865 | ₩113,266 | ₩112,451 | ₩113,045 | +0.16% | 2.6만 |
|---|
| 2026.07.02 | ₩112,438 | ₩112,718 | ₩111,509 | ₩112,243 | -0.17% | 9.5만 |
|---|
| 2026.07.01 | ₩111,409 | ₩112,432 | ₩111,409 | ₩112,037 | +0.56% | 2.1만 |
|---|
| 2026.06.30 | ₩110,982 | ₩111,796 | ₩110,861 | ₩111,690 | +0.64% | 1.8만 |
|---|
| 2026.06.29 | ₩110,260 | ₩110,942 | ₩110,207 | ₩110,942 | +0.62% | 3.3만 |
|---|
| 2026.06.26 | ₩109,111 | ₩110,247 | ₩109,111 | ₩109,726 | +0.56% | 10만 |
|---|
| 2026.06.25 | ₩110,608 | ₩110,608 | ₩109,552 | ₩109,686 | -0.83% | 1.5만 |
|---|
| 2026.06.24 | ₩110,153 | ₩110,968 | ₩109,660 | ₩109,980 | -0.16% | 2만 |
|---|
| 2026.06.23 | ₩110,006 | ₩110,390 | ₩109,940 | ₩110,068 | +0.06% | 3.2만 |
|---|
| 2026.06.22 | ₩111,676 | ₩112,064 | ₩111,062 | ₩111,108 | -0.51% | 5.8만 |
|---|
| 2026.06.18 | ₩111,756 | ₩111,903 | ₩111,449 | ₩111,823 | +0.06% | 3.3만 |
|---|
| 2026.06.17 | ₩111,663 | ₩112,117 | ₩110,213 | ₩110,434 | -1.10% | 4만 |
|---|
| 2026.06.16 | ₩111,957 | ₩111,957 | ₩111,516 | ₩111,516 | -0.39% | 1.9만 |
|---|
| 2026.06.15 | ₩111,369 | ₩112,611 | ₩111,369 | ₩111,863 | +0.44% | 3.3만 |
|---|
| 2026.06.12 | ₩110,140 | ₩110,140 | ₩109,472 | ₩110,026 | -0.10% | 4만 |
|---|
| 2026.06.11 | ₩108,510 | ₩109,900 | ₩108,056 | ₩109,695 | +1.09% | 2.9만 |
|---|
| 2026.06.10 | ₩109,646 | ₩109,940 | ₩108,297 | ₩108,297 | -1.23% | 3.2만 |
|---|
| 2026.06.09 | ₩110,447 | ₩110,901 | ₩108,277 | ₩110,156 | -0.26% | 5만 |
|---|
| 2026.06.08 | ₩110,754 | ₩110,754 | ₩109,886 | ₩109,926 | -0.75% | 2.2만 |
|---|
| 2026.06.05 | ₩111,676 | ₩111,783 | ₩109,606 | ₩109,739 | -1.73% | 3.4만 |
|---|
| 2026.06.04 | ₩111,356 | ₩112,539 | ₩111,356 | ₩112,464 | +1.00% | 13.2만 |
|---|
| 2026.06.03 | ₩112,184 | ₩112,277 | ₩111,543 | ₩111,569 | -0.55% | 2.6만 |
|---|
| 2026.06.02 | ₩112,130 | ₩112,531 | ₩112,130 | ₩112,327 | +0.18% | 15.4만 |
|---|
| 2026.06.01 | ₩111,650 | ₩112,491 | ₩111,650 | ₩112,277 | +0.56% | 2.5만 |
|---|
| 2026.05.29 | ₩111,837 | ₩112,197 | ₩111,837 | ₩111,863 | +0.02% | 3.9만 |
|---|
| 2026.05.28 | ₩111,129 | ₩111,889 | ₩110,982 | ₩111,874 | +0.67% | 3.8만 |
|---|
| 2026.05.27 | ₩111,115 | ₩111,316 | ₩110,948 | ₩111,217 | +0.09% | 5.1만 |
|---|
| 2026.05.26 | ₩111,169 | ₩111,309 | ₩110,835 | ₩111,075 | -0.08% | 7.4만 |
|---|
| 2026.05.22 | ₩111,102 | ₩111,249 | ₩110,741 | ₩110,741 | -0.32% | 6.7만 |
|---|
| 2026.05.21 | ₩110,207 | ₩110,768 | ₩109,886 | ₩110,674 | +0.42% | 4.9만 |
|---|
| 2026.05.20 | ₩109,846 | ₩110,634 | ₩109,766 | ₩110,634 | +0.72% | 3.8만 |
|---|
| 2026.05.19 | ₩109,846 | ₩109,992 | ₩109,539 | ₩109,539 | -0.28% | 2.3만 |
|---|
| 2026.05.18 | ₩110,207 | ₩110,648 | ₩109,699 | ₩110,367 | +0.15% | 9.1만 |
|---|
| 2026.05.15 | ₩110,581 | ₩110,968 | ₩110,300 | ₩110,394 | -0.17% | 5만 |
|---|
| 2026.05.14 | ₩111,142 | ₩111,849 | ₩111,142 | ₩111,663 | +0.47% | 4.9만 |
|---|
| 2026.05.13 | ₩109,913 | ₩110,686 | ₩109,699 | ₩110,554 | +0.58% | 4.5만 |
|---|
| 2026.05.12 | ₩109,900 | ₩110,080 | ₩109,198 | ₩110,073 | +0.16% | 2.2만 |
|---|
| 2026.05.11 | ₩109,833 | ₩110,346 | ₩109,833 | ₩110,100 | +0.24% | 3.6만 |
|---|
| 2026.05.08 | ₩110,287 | ₩110,421 | ₩110,140 | ₩110,216 | -0.06% | 2.8만 |
|---|
| 2026.05.07 | ₩110,608 | ₩110,608 | ₩109,833 | ₩109,833 | -0.70% | 31.7만 |
|---|
| 2026.05.06 | ₩109,806 | ₩110,674 | ₩109,779 | ₩110,673 | +0.79% | 3.1만 |
|---|
| 2026.05.05 | ₩108,884 | ₩109,205 | ₩108,871 | ₩109,085 | +0.18% | 6.2만 |
|---|
| 2026.05.04 | ₩108,604 | ₩108,898 | ₩108,136 | ₩108,270 | -0.31% | 4.7만 |
|---|
| 2026.05.01 | ₩109,071 | ₩109,419 | ₩108,777 | ₩108,777 | -0.27% | 6.1만 |
|---|
| 2026.04.30 | ₩108,056 | ₩108,804 | ₩107,722 | ₩108,764 | +0.66% | 3.2만 |
|---|
| 2026.04.29 | ₩107,949 | ₩107,961 | ₩107,522 | ₩107,842 | -0.10% | 2.8만 |
|---|
| 2026.04.28 | ₩107,388 | ₩107,615 | ₩107,221 | ₩107,495 | +0.10% | 3.3만 |
|---|
| 2026.04.27 | ₩107,949 | ₩108,176 | ₩107,849 | ₩108,150 | +0.19% | 1.2만 |
|---|
| 2026.04.24 | ₩107,415 | ₩108,069 | ₩107,415 | ₩108,069 | +0.61% | 2.1만 |
|---|
| 2026.04.23 | ₩107,896 | ₩107,949 | ₩107,295 | ₩107,508 | -0.36% | 6만 |
|---|
| 2026.04.22 | ₩107,722 | ₩108,003 | ₩107,548 | ₩107,989 | +0.25% | 53.6만 |
|---|
| 2026.04.21 | ₩107,629 | ₩107,669 | ₩106,811 | ₩106,811 | -0.76% | 15.9만 |
|---|
| 2026.04.20 | ₩107,442 | ₩107,482 | ₩107,148 | ₩107,305 | -0.13% | 3.3만 |
|---|
| 2026.04.17 | ₩107,014 | ₩107,789 | ₩107,014 | ₩107,615 | +0.56% | 6.3만 |
|---|
| 2026.04.16 | ₩106,346 | ₩106,386 | ₩105,972 | ₩106,239 | -0.10% | 3.7만 |
|---|
| 2026.04.15 | ₩105,752 | ₩106,320 | ₩105,692 | ₩106,293 | +0.51% | 4.9만 |
|---|
| 2026.04.14 | ₩104,703 | ₩105,518 | ₩104,663 | ₩105,518 | +0.78% | 3.5만 |
|---|
| 2026.04.13 | ₩103,007 | ₩104,423 | ₩102,860 | ₩104,383 | +1.34% | 4.4만 |
|---|
| 2026.04.10 | ₩103,447 | ₩103,474 | ₩103,180 | ₩103,234 | -0.21% | 3.6만 |
|---|
| 2026.04.09 | ₩102,432 | ₩103,365 | ₩102,285 | ₩103,314 | +0.86% | 5.5만 |
|---|
| 2026.04.08 | ₩102,539 | ₩102,539 | ₩102,072 | ₩102,435 | -0.10% | 5.8만 |
|---|
| 2026.04.07 | ₩99,293 | ₩99,734 | ₩98,765 | ₩99,734 | +0.44% | 1.8만 |
|---|
| 2026.04.06 | ₩98,892 | ₩99,480 | ₩98,892 | ₩99,476 | +0.59% | 2.8만 |
|---|
| 2026.04.02 | ₩97,556 | ₩99,106 | ₩97,556 | ₩99,053 | +1.53% | 32.7만 |
|---|
| 2026.04.01 | ₩98,946 | ₩99,368 | ₩98,799 | ₩98,799 | -0.15% | 2.9만 |
|---|
| 2026.03.31 | ₩96,421 | ₩98,318 | ₩96,421 | ₩98,184 | +1.83% | 18.8만 |
|---|
| 2026.03.30 | ₩96,274 | ₩96,448 | ₩95,179 | ₩95,432 | -0.87% | 7만 |
|---|
| 2026.03.27 | ₩96,862 | ₩96,862 | ₩95,499 | ₩95,673 | -1.23% | 15.7만 |
|---|
| 2026.03.26 | ₩98,518 | ₩98,725 | ₩97,356 | ₩97,369 | -1.17% | 22.7만 |
|---|
| 2026.03.25 | ₩99,614 | ₩99,614 | ₩98,999 | ₩99,093 | -0.52% | 12.1만 |
|---|
| 2026.03.24 | ₩98,198 | ₩98,972 | ₩98,117 | ₩98,558 | +0.37% | 22.5만 |
|---|
| 2026.03.23 | ₩99,012 | ₩99,646 | ₩98,805 | ₩98,866 | -0.15% | 203.6만 |
|---|
| 2026.03.20 | ₩98,745 | ₩98,759 | ₩97,329 | ₩97,649 | -1.11% | 1.1만 |
|---|
| 2026.03.19 | ₩98,398 | ₩99,173 | ₩98,304 | ₩98,946 | +0.56% | 3.2만 |
|---|
| 2026.03.18 | ₩100,044 | ₩100,044 | ₩99,226 | ₩99,226 | -0.82% | 2.7만 |
|---|
| 2026.03.17 | ₩100,843 | ₩101,016 | ₩100,522 | ₩100,629 | -0.21% | 3만 |
|---|
| 2026.03.16 | ₩100,201 | ₩100,469 | ₩100,201 | ₩100,241 | +0.04% | 3.4만 |
|---|
| 2026.03.13 | ₩100,228 | ₩100,629 | ₩99,173 | ₩99,226 | -1.00% | 3.2만 |
|---|
| 2026.03.12 | ₩100,789 | ₩100,789 | ₩99,961 | ₩99,981 | -0.80% | 5만 |
|---|
| 2026.03.11 | ₩101,728 | ₩101,938 | ₩101,270 | ₩101,604 | -0.12% | 3.4만 |
|---|
| 2026.03.10 | ₩101,791 | ₩102,645 | ₩101,684 | ₩101,724 | -0.07% | 6.6만 |
|---|
| 2026.03.09 | ₩100,375 | ₩102,018 | ₩99,687 | ₩101,898 | +1.52% | 3.9만 |
|---|
| 2026.03.06 | ₩101,297 | ₩101,656 | ₩100,976 | ₩101,203 | -0.09% | 3.7만 |
|---|
| 2026.03.05 | ₩102,739 | ₩102,820 | ₩101,864 | ₩102,566 | -0.17% | 4.2만 |
|---|
| 2026.03.04 | ₩103,020 | ₩103,514 | ₩102,499 | ₩103,274 | +0.25% | 12.6만 |
|---|
| 2026.03.03 | ₩101,711 | ₩102,793 | ₩100,985 | ₩102,536 | +0.81% | 10.8만 |
|---|
| 2026.03.02 | ₩102,325 | ₩103,848 | ₩102,325 | ₩103,514 | +1.16% | 4.2만 |
|---|
| 2026.02.27 | ₩102,886 | ₩103,301 | ₩102,686 | ₩103,297 | +0.40% | 3.2만 |
|---|
| 2026.02.26 | ₩104,503 | ₩104,503 | ₩103,514 | ₩103,995 | -0.49% | 7.4만 |
|---|
| 2026.02.25 | ₩104,049 | ₩104,503 | ₩104,049 | ₩104,437 | +0.37% | 6만 |
|---|
| 2026.02.24 | ₩102,900 | ₩103,862 | ₩102,900 | ₩103,862 | +0.93% | 8.2만 |
|---|
| 2026.02.23 | ₩103,781 | ₩104,113 | ₩102,739 | ₩102,900 | -0.85% | 2만 |
|---|
| 2026.02.20 | ₩102,913 | ₩104,142 | ₩102,913 | ₩104,075 | +1.13% | 2.1만 |
|---|
| 2026.02.19 | ₩103,260 | ₩103,461 | ₩103,047 | ₩103,461 | +0.19% | 18.3만 |
|---|
| 2026.02.18 | ₩103,341 | ₩103,655 | ₩103,113 | ₩103,554 | +0.21% | 5만 |
|---|
| 2026.02.17 | ₩102,285 | ₩103,120 | ₩101,911 | ₩102,766 | +0.47% | 13.9만 |
|---|
| 2026.02.13 | ₩102,820 | ₩103,274 | ₩102,593 | ₩102,646 | -0.17% | 3.7만 |
|---|
| 2026.02.12 | ₩104,289 | ₩104,369 | ₩102,713 | ₩102,719 | -1.51% | 13.5만 |
|---|
| 2026.02.11 | ₩104,743 | ₩104,743 | ₩103,701 | ₩103,995 | -0.71% | 1.9만 |
|---|
| 2026.02.10 | ₩104,396 | ₩104,583 | ₩103,848 | ₩103,888 | -0.49% | 1.2만 |
|---|
| 2026.02.09 | ₩103,554 | ₩104,638 | ₩103,554 | ₩104,489 | +0.90% | 4.5만 |
|---|
| 2026.02.06 | ₩102,886 | ₩103,942 | ₩102,820 | ₩103,942 | +1.03% | 3.4만 |
|---|
| 2026.02.05 | ₩102,365 | ₩102,552 | ₩101,911 | ₩102,080 | -0.28% | 1.9만 |
|---|
| 2026.02.04 | ₩104,302 | ₩104,302 | ₩103,661 | ₩103,661 | -0.61% | 2.7만 |
|---|
| 2026.02.03 | ₩105,264 | ₩105,264 | ₩103,502 | ₩104,065 | -1.14% | 12.9만 |
|---|
| 2026.02.02 | ₩104,716 | ₩105,491 | ₩104,716 | ₩105,251 | +0.51% | 3.7만 |
|---|
| 2026.01.30 | ₩104,890 | ₩105,263 | ₩104,570 | ₩104,890 | 0.00% | 4만 |
|---|
| 2026.01.29 | ₩105,545 | ₩105,545 | ₩103,955 | ₩105,318 | -0.22% | 2.5만 |
|---|
| 2026.01.28 | ₩105,772 | ₩105,892 | ₩105,586 | ₩105,705 | -0.06% | 3.9만 |
|---|
| 2026.01.27 | ₩105,491 | ₩105,865 | ₩105,371 | ₩105,612 | +0.11% | 4.7만 |
|---|
| 2026.01.26 | ₩105,371 | ₩105,652 | ₩105,371 | ₩105,477 | +0.10% | 2만 |
|---|
| 2026.01.23 | ₩104,436 | ₩105,077 | ₩104,436 | ₩104,917 | +0.46% | 3.3만 |
|---|
| 2026.01.22 | ₩104,730 | ₩105,117 | ₩104,489 | ₩104,680 | -0.05% | 11.6만 |
|---|
| 2026.01.21 | ₩103,634 | ₩104,583 | ₩103,247 | ₩104,049 | +0.40% | 1.9만 |
|---|
| 2026.01.20 | ₩103,755 | ₩104,210 | ₩103,060 | ₩103,100 | -0.63% | 1.6만 |
|---|
| 2026.01.16 | ₩105,585 | ₩105,585 | ₩105,157 | ₩105,236 | -0.33% | 2.1만 |
|---|
| 2026.01.15 | ₩105,478 | ₩105,758 | ₩105,091 | ₩105,184 | -0.28% | 3.8만 |
|---|
| 2026.01.14 | ₩104,930 | ₩104,930 | ₩104,503 | ₩104,837 | -0.09% | 2.1만 |
|---|
| 2026.01.13 | ₩106,199 | ₩106,199 | ₩105,291 | ₩105,571 | -0.59% | 4.3만 |
|---|
| 2026.01.12 | ₩105,598 | ₩106,159 | ₩105,558 | ₩106,012 | +0.39% | 8만 |
|---|
| 2026.01.09 | ₩105,545 | ₩106,253 | ₩105,545 | ₩106,039 | +0.47% | 2.5만 |
|---|
| 2026.01.08 | ₩105,157 | ₩105,546 | ₩105,157 | ₩105,465 | +0.29% | 2만 |
|---|
| 2026.01.07 | ₩105,959 | ₩105,972 | ₩105,338 | ₩105,438 | -0.49% | 2.4만 |
|---|
| 2026.01.06 | ₩105,117 | ₩105,896 | ₩105,117 | ₩105,855 | +0.70% | 5.3만 |
|---|
| 2026.01.05 | ₩104,636 | ₩105,057 | ₩104,636 | ₩104,904 | +0.26% | 1.6만 |
|---|
| 2026.01.02 | ₩104,249 | ₩104,516 | ₩103,727 | ₩104,089 | -0.15% | 1.8만 |
|---|
| 2025.12.31 | ₩104,730 | ₩104,730 | ₩103,848 | ₩103,848 | -0.84% | 2만 |
|---|
| 2025.12.30 | ₩104,543 | ₩104,662 | ₩104,436 | ₩104,529 | -0.01% | 1.7만 |
|---|
| 2025.12.29 | ₩104,476 | ₩104,596 | ₩104,249 | ₩104,476 | 0.00% | 4.3만 |
|---|
| 2025.12.26 | ₩104,863 | ₩104,928 | ₩104,741 | ₩104,863 | 0.00% | 8.9만 |
|---|
| 2025.12.24 | ₩104,302 | ₩104,877 | ₩104,302 | ₩104,751 | +0.43% | 1.6만 |
|---|
| 2025.12.23 | ₩103,715 | ₩104,409 | ₩103,715 | ₩104,397 | +0.66% | 1.7만 |
|---|
| 2025.12.22 | ₩103,661 | ₩103,902 | ₩103,568 | ₩103,902 | +0.23% | 1.9만 |
|---|
| 2025.12.19 | ₩102,713 | ₩103,234 | ₩102,713 | ₩103,080 | +0.36% | 4만 |
|---|
| 2025.12.18 | ₩102,593 | ₩102,793 | ₩102,165 | ₩102,299 | -0.29% | 1.3만 |
|---|
| 2025.12.17 | ₩102,806 | ₩102,806 | ₩101,510 | ₩101,510 | -1.26% | 2.3만 |
|---|
| 2025.12.16 | ₩103,474 | ₩103,541 | ₩102,873 | ₩103,314 | -0.15% | 6.1만 |
|---|
| 2025.12.15 | ₩109,539 | ₩109,539 | ₩103,407 | ₩103,728 | -5.30% | 2.9만 |
|---|
| 2025.12.12 | ₩105,104 | ₩105,104 | ₩103,755 | ₩104,022 | -1.03% | 15.3만 |
|---|
| 2025.12.11 | ₩104,529 | ₩105,304 | ₩104,329 | ₩105,304 | +0.74% | 3.2만 |
|---|
| 2025.12.10 | ₩104,476 | ₩105,131 | ₩104,182 | ₩104,944 | +0.45% | 1.1만 |
|---|
| 2025.12.09 | ₩104,489 | ₩104,610 | ₩104,356 | ₩104,369 | -0.12% | 1만 |
|---|
| 2025.12.08 | ₩104,904 | ₩105,451 | ₩104,356 | ₩104,623 | -0.27% | 1.6만 |
|---|
| 2025.12.05 | ₩104,930 | ₩105,104 | ₩104,663 | ₩104,797 | -0.13% | 8.9만 |
|---|
| 2025.12.04 | ₩104,543 | ₩104,556 | ₩104,329 | ₩104,529 | -0.01% | 4.4만 |
|---|
| 2025.12.03 | ₩103,608 | ₩104,476 | ₩103,608 | ₩104,196 | +0.57% | 2.4만 |
|---|
| 2025.12.02 | ₩103,875 | ₩104,049 | ₩103,708 | ₩103,821 | -0.05% | 3.6만 |
|---|
| 2025.12.01 | ₩103,982 | ₩104,102 | ₩103,554 | ₩103,554 | -0.41% | 1.5만 |
|---|
| 2025.11.28 | ₩104,142 | ₩104,142 | ₩104,062 | ₩104,135 | -0.01% | 2.5천 |
|---|
| 2025.11.26 | ₩103,634 | ₩104,089 | ₩103,634 | ₩103,811 | +0.17% | 2.3만 |
|---|
| 2025.11.25 | ₩101,879 | ₩103,154 | ₩101,879 | ₩103,154 | +1.25% | 1.9만 |
|---|
| 2025.11.24 | ₩101,230 | ₩102,125 | ₩101,230 | ₩102,125 | +0.88% | 1.4만 |
|---|
| 2025.11.21 | ₩100,282 | ₩101,350 | ₩99,867 | ₩100,629 | +0.35% | 1.8만 |
|---|
| 2025.11.20 | ₩103,113 | ₩103,113 | ₩99,774 | ₩99,774 | -3.24% | 2.8만 |
|---|
| 2025.11.19 | ₩100,896 | ₩101,624 | ₩100,665 | ₩101,083 | +0.19% | 6.7만 |
|---|
| 2025.11.18 | ₩100,602 | ₩101,270 | ₩100,602 | ₩100,682 | +0.08% | 2.3만 |
|---|
| 2025.11.17 | ₩102,085 | ₩102,405 | ₩101,217 | ₩101,470 | -0.60% | 1.1만 |
|---|
| 2025.11.14 | ₩101,283 | ₩102,793 | ₩101,270 | ₩102,328 | +1.03% | 1.9만 |
|---|
| 2025.11.13 | ₩103,194 | ₩103,541 | ₩102,285 | ₩102,379 | -0.79% | 2.3만 |
|---|
| 2025.11.12 | ₩104,236 | ₩104,236 | ₩104,015 | ₩104,089 | -0.14% | 1.6만 |
|---|
| 2025.11.11 | ₩103,512 | ₩104,209 | ₩103,512 | ₩104,129 | +0.60% | 1.4만 |
|---|
| 2025.11.10 | ₩103,601 | ₩103,968 | ₩103,140 | ₩103,895 | +0.28% | 3.9만 |
|---|
| 2025.11.07 | ₩101,684 | ₩102,472 | ₩101,019 | ₩102,472 | +0.78% | 3.3만 |
|---|
| 2025.11.06 | ₩103,220 | ₩103,247 | ₩102,178 | ₩102,192 | -1.00% | 7.6만 |
|---|
| 2025.11.05 | ₩103,154 | ₩103,848 | ₩103,154 | ₩103,407 | +0.25% | 1.2만 |
|---|
| 2025.11.04 | ₩103,855 | ₩103,902 | ₩103,262 | ₩103,262 | -0.57% | 4.3만 |
|---|
| 2025.11.03 | ₩104,129 | ₩104,448 | ₩104,129 | ₩104,238 | +0.11% | 3.3만 |
|---|
| 2025.10.31 | ₩104,751 | ₩104,751 | ₩104,126 | ₩104,289 | -0.44% | 2.2만 |
|---|
| 2025.10.30 | ₩105,104 | ₩105,104 | ₩104,102 | ₩104,102 | -0.95% | 2.2만 |
|---|
| 2025.10.29 | ₩105,585 | ₩105,705 | ₩104,877 | ₩105,239 | -0.33% | 2.8만 |
|---|
| 2025.10.28 | ₩105,665 | ₩105,812 | ₩105,278 | ₩105,598 | -0.06% | 4.3만 |
|---|
| 2025.10.27 | ₩105,291 | ₩105,302 | ₩105,091 | ₩105,302 | +0.01% | 4.2만 |
|---|
| 2025.10.24 | ₩104,356 | ₩104,583 | ₩104,356 | ₩104,361 | +0.01% | 2.2만 |
|---|
| 2025.10.23 | ₩103,715 | ₩103,862 | ₩103,557 | ₩103,633 | -0.08% | 8.6천 |
|---|
| 2025.10.22 | ₩103,902 | ₩103,902 | ₩102,906 | ₩103,247 | -0.63% | 1.4만 |
|---|
| 2025.10.21 | ₩103,541 | ₩103,733 | ₩103,501 | ₩103,653 | +0.11% | 9.7천 |
|---|
| 2025.10.20 | ₩103,321 | ₩103,608 | ₩103,321 | ₩103,501 | +0.17% | 1.6만 |
|---|
| 2025.10.17 | ₩101,898 | ₩102,699 | ₩101,898 | ₩102,619 | +0.71% | 2.1만 |
|---|
| 2025.10.16 | ₩103,407 | ₩103,407 | ₩101,891 | ₩102,173 | -1.19% | 2.7만 |
|---|
| 2025.10.15 | ₩103,528 | ₩103,610 | ₩102,713 | ₩102,846 | -0.66% | 1.3만 |
|---|
| 2025.10.14 | ₩102,182 | ₩103,099 | ₩102,182 | ₩102,566 | +0.38% | 1만 |
|---|
| 2025.10.13 | ₩102,125 | ₩102,731 | ₩102,125 | ₩102,619 | +0.48% | 8.2천 |
|---|
| 2025.10.10 | ₩103,488 | ₩103,553 | ₩100,856 | ₩100,856 | -2.54% | 1.3만 |
|---|