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 | ₩116,260 | ₩116,560 | ₩116,159 | ₩116,517 | +0.22% | 3.1만 |
| 2026.10.08 | ₩115,986 | ₩116,306 | ₩115,772 | ₩115,930 | -0.05% | 2.2만 |
| 2026.10.07 | ₩115,919 | ₩116,500 | ₩115,919 | ₩116,465 | +0.47% | 9만 |
| 2026.10.06 | ₩117,081 | ₩117,272 | ₩116,894 | ₩116,894 | -0.16% | 3.3만 |
| 2026.10.05 | ₩115,759 | ₩116,827 | ₩115,759 | ₩116,413 | +0.57% | 5.1만 |
| 2026.10.02 | ₩115,759 | ₩115,759 | ₩115,319 | ₩115,585 | -0.15% | 1.9만 |
| 2026.10.01 | ₩115,224 | ₩115,224 | ₩114,276 | ₩114,677 | -0.48% | 5만 |
| 2026.09.30 | ₩115,251 | ₩115,634 | ₩114,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,770 |
| -0.42% |
| 4.2만 |
| 2026.09.29 | ₩115,171 | ₩115,171 | ₩114,630 | ₩114,971 | -0.17% | 1.8만 |
|---|
| 2026.09.28 | ₩115,144 | ₩115,305 | ₩114,703 | ₩114,987 | -0.14% | 1.4만 |
|---|
| 2026.09.25 | ₩115,037 | ₩115,745 | ₩114,784 | ₩115,692 | +0.57% | 2.9만 |
|---|
| 2026.09.24 | ₩114,543 | ₩115,158 | ₩114,543 | ₩115,158 | +0.54% | 1.9만 |
|---|
| 2026.09.23 | ₩115,812 | ₩115,812 | ₩114,822 | ₩114,904 | -0.78% | 8.3만 |
|---|
| 2026.09.22 | ₩115,892 | ₩116,079 | ₩115,745 | ₩115,748 | -0.12% | 2만 |
|---|
| 2026.09.21 | ₩114,757 | ₩116,053 | ₩114,757 | ₩115,944 | +1.03% | 2.9만 |
|---|
| 2026.09.18 | ₩114,316 | ₩114,316 | ₩113,742 | ₩114,129 | -0.16% | 1.3만 |
|---|
| 2026.09.17 | ₩114,036 | ₩114,169 | ₩113,929 | ₩114,129 | +0.08% | 2.6만 |
|---|
| 2026.09.16 | ₩113,902 | ₩114,049 | ₩112,485 | ₩112,994 | -0.80% | 2.6만 |
|---|
| 2026.09.15 | ₩114,009 | ₩114,009 | ₩113,501 | ₩113,635 | -0.33% | 4.8만 |
|---|
| 2026.09.14 | ₩113,849 | ₩114,309 | ₩113,849 | ₩114,057 | +0.18% | 1.2만 |
|---|
| 2026.09.11 | ₩114,984 | ₩115,037 | ₩114,784 | ₩114,824 | -0.14% | 1.9만 |
|---|
| 2026.09.10 | ₩113,742 | ₩114,006 | ₩113,723 | ₩113,795 | +0.05% | 1.2만 |
|---|
| 2026.09.09 | ₩114,516 | ₩114,516 | ₩114,349 | ₩114,396 | -0.10% | 1.5만 |
|---|
| 2026.09.08 | ₩115,037 | ₩115,224 | ₩114,931 | ₩114,984 | -0.05% | 2.3만 |
|---|
| 2026.09.04 | ₩115,825 | ₩115,825 | ₩115,592 | ₩115,692 | -0.12% | 1.1만 |
|---|
| 2026.09.03 | ₩115,371 | ₩116,253 | ₩109,601 | ₩115,936 | +0.49% | 1.3만 |
|---|
| 2026.09.02 | ₩114,463 | ₩115,171 | ₩114,463 | ₩114,964 | +0.44% | 7만 |
|---|
| 2026.09.01 | ₩114,410 | ₩114,597 | ₩114,169 | ₩114,273 | -0.12% | 2.8만 |
|---|
| 2026.08.31 | ₩115,224 | ₩115,224 | ₩114,837 | ₩115,061 | -0.14% | 4.8만 |
|---|
| 2026.08.28 | ₩115,859 | ₩116,010 | ₩115,438 | ₩115,570 | -0.25% | 5.3만 |
|---|
| 2026.08.27 | ₩115,331 | ₩115,840 | ₩115,278 | ₩115,705 | +0.32% | 2.4만 |
|---|
| 2026.08.26 | ₩115,278 | ₩115,518 | ₩115,158 | ₩115,158 | -0.10% | 1만 |
|---|
| 2026.08.25 | ₩115,612 | ₩115,625 | ₩115,158 | ₩115,423 | -0.16% | 2.8만 |
|---|
| 2026.08.24 | ₩115,224 | ₩115,305 | ₩115,111 | ₩115,158 | -0.06% | 1.2만 |
|---|
| 2026.08.21 | ₩115,278 | ₩115,478 | ₩115,198 | ₩115,297 | +0.02% | 1.1만 |
|---|
| 2026.08.20 | ₩115,425 | ₩115,625 | ₩114,944 | ₩114,944 | -0.42% | 2.4만 |
|---|
| 2026.08.19 | ₩115,979 | ₩116,066 | ₩115,719 | ₩115,745 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩115,932 | ₩115,932 | ₩115,505 | ₩115,572 | -0.31% | 4만 |
|---|
| 2026.08.17 | ₩117,135 | ₩117,135 | ₩116,507 | ₩116,600 | -0.46% | 11.9만 |
|---|
| 2026.08.14 | ₩117,175 | ₩117,335 | ₩117,001 | ₩117,094 | -0.07% | 1.4만 |
|---|
| 2026.08.13 | ₩117,281 | ₩117,789 | ₩117,261 | ₩117,281 | 0.00% | 3.4만 |
|---|
| 2026.08.12 | ₩117,148 | ₩117,255 | ₩117,028 | ₩117,135 | -0.01% | 3만 |
|---|
| 2026.08.11 | ₩117,415 | ₩117,415 | ₩116,841 | ₩116,866 | -0.47% | 1.1만 |
|---|
| 2026.08.10 | ₩117,789 | ₩117,789 | ₩117,135 | ₩117,161 | -0.53% | 2.5만 |
|---|
| 2026.08.07 | ₩117,268 | ₩117,522 | ₩117,028 | ₩117,522 | +0.22% | 13.3만 |
|---|
| 2026.08.06 | ₩117,148 | ₩117,241 | ₩116,814 | ₩116,961 | -0.16% | 1.7만 |
|---|
| 2026.08.05 | ₩117,696 | ₩117,696 | ₩116,707 | ₩116,707 | -0.84% | 4만 |
|---|
| 2026.08.04 | ₩115,745 | ₩117,121 | ₩115,732 | ₩116,867 | +0.97% | 12.8만 |
|---|
| 2026.08.03 | ₩114,169 | ₩115,532 | ₩114,169 | ₩115,318 | +1.01% | 4.1만 |
|---|
| 2026.07.31 | ₩113,127 | ₩113,875 | ₩112,779 | ₩113,702 | +0.51% | 1.6만 |
|---|
| 2026.07.30 | ₩111,858 | ₩112,780 | ₩111,845 | ₩112,740 | +0.79% | 5만 |
|---|
| 2026.07.29 | ₩112,339 | ₩112,940 | ₩111,083 | ₩111,137 | -1.07% | 2만 |
|---|
| 2026.07.28 | ₩112,165 | ₩112,827 | ₩112,112 | ₩112,617 | +0.40% | 2.2만 |
|---|
| 2026.07.27 | ₩112,793 | ₩112,793 | ₩111,832 | ₩112,099 | -0.62% | 2.2만 |
|---|
| 2026.07.24 | ₩112,032 | ₩112,640 | ₩111,902 | ₩112,029 | -0.00% | 3.1만 |
|---|
| 2026.07.23 | ₩112,566 | ₩112,566 | ₩111,725 | ₩112,085 | -0.43% | 2.3만 |
|---|
| 2026.07.22 | ₩112,913 | ₩113,207 | ₩112,873 | ₩112,994 | +0.07% | 2.2만 |
|---|
| 2026.07.21 | ₩112,900 | ₩113,287 | ₩112,900 | ₩113,114 | +0.19% | 3.6만 |
|---|
| 2026.07.20 | ₩113,100 | ₩113,100 | ₩112,291 | ₩112,326 | -0.69% | 2.6만 |
|---|
| 2026.07.17 | ₩112,366 | ₩112,927 | ₩112,206 | ₩112,379 | +0.01% | 1.3만 |
|---|
| 2026.07.16 | ₩113,555 | ₩114,369 | ₩113,555 | ₩113,676 | +0.11% | 3.3만 |
|---|
| 2026.07.15 | ₩113,755 | ₩114,156 | ₩113,600 | ₩114,129 | +0.33% | 6.1만 |
|---|
| 2026.07.14 | ₩113,207 | ₩113,475 | ₩113,038 | ₩113,460 | +0.22% | 4.9만 |
|---|
| 2026.07.13 | ₩113,501 | ₩113,595 | ₩112,951 | ₩113,007 | -0.44% | 4.8만 |
|---|
| 2026.07.10 | ₩113,287 | ₩113,849 | ₩113,207 | ₩113,702 | +0.37% | 2.2만 |
|---|
| 2026.07.09 | ₩112,165 | ₩113,034 | ₩112,165 | ₩113,034 | +0.77% | 2.8만 |
|---|
| 2026.07.08 | ₩112,192 | ₩112,379 | ₩111,564 | ₩112,206 | +0.01% | 3.8만 |
|---|
| 2026.07.07 | ₩112,820 | ₩112,820 | ₩112,286 | ₩112,606 | -0.19% | 14.2만 |
|---|
| 2026.07.06 | ₩112,860 | ₩113,261 | ₩112,446 | ₩113,040 | +0.16% | 2.6만 |
|---|
| 2026.07.02 | ₩112,433 | ₩112,713 | ₩111,504 | ₩112,238 | -0.17% | 9.5만 |
|---|
| 2026.07.01 | ₩111,404 | ₩112,427 | ₩111,404 | ₩112,032 | +0.56% | 2.1만 |
|---|
| 2026.06.30 | ₩110,977 | ₩111,791 | ₩110,856 | ₩111,685 | +0.64% | 1.8만 |
|---|
| 2026.06.29 | ₩110,255 | ₩110,937 | ₩110,202 | ₩110,937 | +0.62% | 3.3만 |
|---|
| 2026.06.26 | ₩109,107 | ₩110,242 | ₩109,107 | ₩109,721 | +0.56% | 10만 |
|---|
| 2026.06.25 | ₩110,603 | ₩110,603 | ₩109,547 | ₩109,681 | -0.83% | 1.5만 |
|---|
| 2026.06.24 | ₩110,148 | ₩110,963 | ₩109,656 | ₩109,975 | -0.16% | 2만 |
|---|
| 2026.06.23 | ₩110,001 | ₩110,385 | ₩109,935 | ₩110,063 | +0.06% | 3.2만 |
|---|
| 2026.06.22 | ₩111,671 | ₩112,059 | ₩111,057 | ₩111,104 | -0.51% | 5.8만 |
|---|
| 2026.06.18 | ₩111,751 | ₩111,898 | ₩111,444 | ₩111,818 | +0.06% | 3.3만 |
|---|
| 2026.06.17 | ₩111,658 | ₩112,112 | ₩110,209 | ₩110,429 | -1.10% | 4만 |
|---|
| 2026.06.16 | ₩111,952 | ₩111,952 | ₩111,511 | ₩111,511 | -0.39% | 1.9만 |
|---|
| 2026.06.15 | ₩111,364 | ₩112,606 | ₩111,364 | ₩111,858 | +0.44% | 3.3만 |
|---|
| 2026.06.12 | ₩110,135 | ₩110,135 | ₩109,467 | ₩110,022 | -0.10% | 4만 |
|---|
| 2026.06.11 | ₩108,505 | ₩109,895 | ₩108,051 | ₩109,690 | +1.09% | 2.9만 |
|---|
| 2026.06.10 | ₩109,641 | ₩109,935 | ₩108,292 | ₩108,292 | -1.23% | 3.2만 |
|---|
| 2026.06.09 | ₩110,442 | ₩110,896 | ₩108,272 | ₩110,151 | -0.26% | 5만 |
|---|
| 2026.06.08 | ₩110,750 | ₩110,750 | ₩109,881 | ₩109,921 | -0.75% | 2.2만 |
|---|
| 2026.06.05 | ₩111,671 | ₩111,778 | ₩109,601 | ₩109,734 | -1.73% | 3.4만 |
|---|
| 2026.06.04 | ₩111,351 | ₩112,534 | ₩111,351 | ₩112,459 | +1.00% | 13.2만 |
|---|
| 2026.06.03 | ₩112,179 | ₩112,272 | ₩111,538 | ₩111,564 | -0.55% | 2.6만 |
|---|
| 2026.06.02 | ₩112,125 | ₩112,526 | ₩112,125 | ₩112,322 | +0.18% | 15.4만 |
|---|
| 2026.06.01 | ₩111,644 | ₩112,486 | ₩111,644 | ₩112,272 | +0.56% | 2.5만 |
|---|
| 2026.05.29 | ₩111,832 | ₩112,192 | ₩111,832 | ₩111,858 | +0.02% | 3.9만 |
|---|
| 2026.05.28 | ₩111,124 | ₩111,884 | ₩110,977 | ₩111,869 | +0.67% | 3.8만 |
|---|
| 2026.05.27 | ₩111,110 | ₩111,311 | ₩110,943 | ₩111,212 | +0.09% | 5.1만 |
|---|
| 2026.05.26 | ₩111,164 | ₩111,304 | ₩110,830 | ₩111,070 | -0.08% | 7.4만 |
|---|
| 2026.05.22 | ₩111,097 | ₩111,244 | ₩110,736 | ₩110,736 | -0.32% | 6.7만 |
|---|
| 2026.05.21 | ₩110,202 | ₩110,763 | ₩109,881 | ₩110,669 | +0.42% | 4.9만 |
|---|
| 2026.05.20 | ₩109,841 | ₩110,629 | ₩109,761 | ₩110,629 | +0.72% | 3.8만 |
|---|
| 2026.05.19 | ₩109,841 | ₩109,987 | ₩109,534 | ₩109,534 | -0.28% | 2.3만 |
|---|
| 2026.05.18 | ₩110,202 | ₩110,643 | ₩109,694 | ₩110,362 | +0.15% | 9.1만 |
|---|
| 2026.05.15 | ₩110,576 | ₩110,963 | ₩110,295 | ₩110,389 | -0.17% | 5만 |
|---|
| 2026.05.14 | ₩111,137 | ₩111,844 | ₩111,137 | ₩111,658 | +0.47% | 4.9만 |
|---|
| 2026.05.13 | ₩109,908 | ₩110,681 | ₩109,694 | ₩110,549 | +0.58% | 4.5만 |
|---|
| 2026.05.12 | ₩109,895 | ₩110,075 | ₩109,193 | ₩110,068 | +0.16% | 2.2만 |
|---|
| 2026.05.11 | ₩109,828 | ₩110,341 | ₩109,828 | ₩110,095 | +0.24% | 3.6만 |
|---|
| 2026.05.08 | ₩110,282 | ₩110,416 | ₩110,135 | ₩110,211 | -0.06% | 2.8만 |
|---|
| 2026.05.07 | ₩110,603 | ₩110,603 | ₩109,828 | ₩109,828 | -0.70% | 31.7만 |
|---|
| 2026.05.06 | ₩109,801 | ₩110,669 | ₩109,774 | ₩110,668 | +0.79% | 3.1만 |
|---|
| 2026.05.05 | ₩108,879 | ₩109,200 | ₩108,866 | ₩109,080 | +0.18% | 6.2만 |
|---|
| 2026.05.04 | ₩108,599 | ₩108,893 | ₩108,131 | ₩108,265 | -0.31% | 4.7만 |
|---|
| 2026.05.01 | ₩109,066 | ₩109,414 | ₩108,773 | ₩108,773 | -0.27% | 6.1만 |
|---|
| 2026.04.30 | ₩108,051 | ₩108,799 | ₩107,717 | ₩108,759 | +0.66% | 3.2만 |
|---|
| 2026.04.29 | ₩107,944 | ₩107,956 | ₩107,517 | ₩107,838 | -0.10% | 2.8만 |
|---|
| 2026.04.28 | ₩107,383 | ₩107,610 | ₩107,216 | ₩107,490 | +0.10% | 3.3만 |
|---|
| 2026.04.27 | ₩107,944 | ₩108,171 | ₩107,844 | ₩108,145 | +0.19% | 1.2만 |
|---|
| 2026.04.24 | ₩107,410 | ₩108,065 | ₩107,410 | ₩108,065 | +0.61% | 2.1만 |
|---|
| 2026.04.23 | ₩107,891 | ₩107,944 | ₩107,290 | ₩107,504 | -0.36% | 6만 |
|---|
| 2026.04.22 | ₩107,717 | ₩107,998 | ₩107,544 | ₩107,984 | +0.25% | 53.6만 |
|---|
| 2026.04.21 | ₩107,624 | ₩107,664 | ₩106,806 | ₩106,806 | -0.76% | 15.9만 |
|---|
| 2026.04.20 | ₩107,437 | ₩107,477 | ₩107,143 | ₩107,301 | -0.13% | 3.3만 |
|---|
| 2026.04.17 | ₩107,009 | ₩107,784 | ₩107,009 | ₩107,610 | +0.56% | 6.3만 |
|---|
| 2026.04.16 | ₩106,341 | ₩106,382 | ₩105,967 | ₩106,235 | -0.10% | 3.7만 |
|---|
| 2026.04.15 | ₩105,747 | ₩106,315 | ₩105,687 | ₩106,288 | +0.51% | 4.9만 |
|---|
| 2026.04.14 | ₩104,698 | ₩105,513 | ₩104,658 | ₩105,513 | +0.78% | 3.5만 |
|---|
| 2026.04.13 | ₩103,002 | ₩104,418 | ₩102,855 | ₩104,378 | +1.34% | 4.4만 |
|---|
| 2026.04.10 | ₩103,443 | ₩103,470 | ₩103,176 | ₩103,229 | -0.21% | 3.6만 |
|---|
| 2026.04.09 | ₩102,428 | ₩103,360 | ₩102,281 | ₩103,309 | +0.86% | 5.5만 |
|---|
| 2026.04.08 | ₩102,534 | ₩102,534 | ₩102,067 | ₩102,430 | -0.10% | 5.8만 |
|---|
| 2026.04.07 | ₩99,289 | ₩99,729 | ₩98,761 | ₩99,729 | +0.44% | 1.8만 |
|---|
| 2026.04.06 | ₩98,888 | ₩99,476 | ₩98,888 | ₩99,472 | +0.59% | 2.8만 |
|---|
| 2026.04.02 | ₩97,552 | ₩99,102 | ₩97,552 | ₩99,048 | +1.53% | 32.7만 |
|---|
| 2026.04.01 | ₩98,941 | ₩99,363 | ₩98,794 | ₩98,794 | -0.15% | 2.9만 |
|---|
| 2026.03.31 | ₩96,417 | ₩98,313 | ₩96,417 | ₩98,180 | +1.83% | 18.8만 |
|---|
| 2026.03.30 | ₩96,270 | ₩96,443 | ₩95,174 | ₩95,428 | -0.87% | 7만 |
|---|
| 2026.03.27 | ₩96,857 | ₩96,857 | ₩95,495 | ₩95,669 | -1.23% | 15.7만 |
|---|
| 2026.03.26 | ₩98,514 | ₩98,721 | ₩97,352 | ₩97,365 | -1.17% | 22.7만 |
|---|
| 2026.03.25 | ₩99,609 | ₩99,609 | ₩98,995 | ₩99,088 | -0.52% | 12.1만 |
|---|
| 2026.03.24 | ₩98,193 | ₩98,968 | ₩98,113 | ₩98,554 | +0.37% | 22.5만 |
|---|
| 2026.03.23 | ₩99,008 | ₩99,641 | ₩98,801 | ₩98,861 | -0.15% | 203.6만 |
|---|
| 2026.03.20 | ₩98,741 | ₩98,754 | ₩97,325 | ₩97,644 | -1.11% | 1.1만 |
|---|
| 2026.03.19 | ₩98,394 | ₩99,168 | ₩98,300 | ₩98,941 | +0.56% | 3.2만 |
|---|
| 2026.03.18 | ₩100,039 | ₩100,039 | ₩99,222 | ₩99,222 | -0.82% | 2.7만 |
|---|
| 2026.03.17 | ₩100,838 | ₩101,012 | ₩100,517 | ₩100,624 | -0.21% | 3만 |
|---|
| 2026.03.16 | ₩100,197 | ₩100,464 | ₩100,197 | ₩100,237 | +0.04% | 3.4만 |
|---|
| 2026.03.13 | ₩100,224 | ₩100,624 | ₩99,168 | ₩99,222 | -1.00% | 3.2만 |
|---|
| 2026.03.12 | ₩100,785 | ₩100,785 | ₩99,956 | ₩99,976 | -0.80% | 5만 |
|---|
| 2026.03.11 | ₩101,724 | ₩101,933 | ₩101,265 | ₩101,599 | -0.12% | 3.4만 |
|---|
| 2026.03.10 | ₩101,786 | ₩102,640 | ₩101,680 | ₩101,720 | -0.07% | 6.6만 |
|---|
| 2026.03.09 | ₩100,371 | ₩102,014 | ₩99,683 | ₩101,893 | +1.52% | 3.9만 |
|---|
| 2026.03.06 | ₩101,292 | ₩101,652 | ₩100,972 | ₩101,199 | -0.09% | 3.7만 |
|---|
| 2026.03.05 | ₩102,735 | ₩102,815 | ₩101,860 | ₩102,561 | -0.17% | 4.2만 |
|---|
| 2026.03.04 | ₩103,015 | ₩103,510 | ₩102,494 | ₩103,269 | +0.25% | 12.6만 |
|---|
| 2026.03.03 | ₩101,706 | ₩102,788 | ₩100,981 | ₩102,532 | +0.81% | 10.8만 |
|---|
| 2026.03.02 | ₩102,321 | ₩103,844 | ₩102,321 | ₩103,510 | +1.16% | 4.2만 |
|---|
| 2026.02.27 | ₩102,882 | ₩103,296 | ₩102,681 | ₩103,292 | +0.40% | 3.2만 |
|---|
| 2026.02.26 | ₩104,498 | ₩104,498 | ₩103,510 | ₩103,990 | -0.49% | 7.4만 |
|---|
| 2026.02.25 | ₩104,044 | ₩104,498 | ₩104,044 | ₩104,433 | +0.37% | 6만 |
|---|
| 2026.02.24 | ₩102,895 | ₩103,857 | ₩102,895 | ₩103,857 | +0.93% | 8.2만 |
|---|
| 2026.02.23 | ₩103,777 | ₩104,108 | ₩102,735 | ₩102,895 | -0.85% | 2만 |
|---|
| 2026.02.20 | ₩102,908 | ₩104,137 | ₩102,908 | ₩104,071 | +1.13% | 2.1만 |
|---|
| 2026.02.19 | ₩103,256 | ₩103,456 | ₩103,042 | ₩103,456 | +0.19% | 18.3만 |
|---|
| 2026.02.18 | ₩103,336 | ₩103,650 | ₩103,109 | ₩103,550 | +0.21% | 5만 |
|---|
| 2026.02.17 | ₩102,281 | ₩103,116 | ₩101,907 | ₩102,762 | +0.47% | 13.9만 |
|---|
| 2026.02.13 | ₩102,815 | ₩103,269 | ₩102,588 | ₩102,641 | -0.17% | 3.7만 |
|---|
| 2026.02.12 | ₩104,284 | ₩104,364 | ₩102,708 | ₩102,715 | -1.51% | 13.5만 |
|---|
| 2026.02.11 | ₩104,739 | ₩104,739 | ₩103,697 | ₩103,990 | -0.71% | 1.9만 |
|---|
| 2026.02.10 | ₩104,391 | ₩104,578 | ₩103,844 | ₩103,884 | -0.49% | 1.2만 |
|---|
| 2026.02.09 | ₩103,550 | ₩104,633 | ₩103,550 | ₩104,485 | +0.90% | 4.5만 |
|---|
| 2026.02.06 | ₩102,882 | ₩103,937 | ₩102,815 | ₩103,937 | +1.03% | 3.4만 |
|---|
| 2026.02.05 | ₩102,361 | ₩102,548 | ₩101,907 | ₩102,075 | -0.28% | 1.9만 |
|---|
| 2026.02.04 | ₩104,298 | ₩104,298 | ₩103,657 | ₩103,657 | -0.61% | 2.7만 |
|---|
| 2026.02.03 | ₩105,259 | ₩105,259 | ₩103,498 | ₩104,060 | -1.14% | 12.9만 |
|---|
| 2026.02.02 | ₩104,712 | ₩105,487 | ₩104,712 | ₩105,246 | +0.51% | 3.7만 |
|---|
| 2026.01.30 | ₩104,885 | ₩105,258 | ₩104,565 | ₩104,885 | 0.00% | 4만 |
|---|
| 2026.01.29 | ₩105,540 | ₩105,540 | ₩103,950 | ₩105,313 | -0.22% | 2.5만 |
|---|
| 2026.01.28 | ₩105,767 | ₩105,887 | ₩105,581 | ₩105,700 | -0.06% | 3.9만 |
|---|
| 2026.01.27 | ₩105,487 | ₩105,861 | ₩105,366 | ₩105,607 | +0.11% | 4.7만 |
|---|
| 2026.01.26 | ₩105,366 | ₩105,647 | ₩105,366 | ₩105,472 | +0.10% | 2만 |
|---|
| 2026.01.23 | ₩104,431 | ₩105,072 | ₩104,431 | ₩104,912 | +0.46% | 3.3만 |
|---|
| 2026.01.22 | ₩104,725 | ₩105,113 | ₩104,485 | ₩104,676 | -0.05% | 11.6만 |
|---|
| 2026.01.21 | ₩103,630 | ₩104,578 | ₩103,242 | ₩104,044 | +0.40% | 1.9만 |
|---|
| 2026.01.20 | ₩103,750 | ₩104,206 | ₩103,055 | ₩103,096 | -0.63% | 1.6만 |
|---|
| 2026.01.16 | ₩105,580 | ₩105,580 | ₩105,153 | ₩105,231 | -0.33% | 2.1만 |
|---|
| 2026.01.15 | ₩105,473 | ₩105,754 | ₩105,086 | ₩105,179 | -0.28% | 3.8만 |
|---|
| 2026.01.14 | ₩104,926 | ₩104,926 | ₩104,498 | ₩104,832 | -0.09% | 2.1만 |
|---|
| 2026.01.13 | ₩106,195 | ₩106,195 | ₩105,286 | ₩105,567 | -0.59% | 4.3만 |
|---|
| 2026.01.12 | ₩105,593 | ₩106,154 | ₩105,553 | ₩106,008 | +0.39% | 8만 |
|---|
| 2026.01.09 | ₩105,540 | ₩106,248 | ₩105,540 | ₩106,034 | +0.47% | 2.5만 |
|---|
| 2026.01.08 | ₩105,153 | ₩105,541 | ₩105,153 | ₩105,460 | +0.29% | 2만 |
|---|
| 2026.01.07 | ₩105,954 | ₩105,967 | ₩105,333 | ₩105,433 | -0.49% | 2.4만 |
|---|
| 2026.01.06 | ₩105,113 | ₩105,891 | ₩105,113 | ₩105,850 | +0.70% | 5.3만 |
|---|
| 2026.01.05 | ₩104,632 | ₩105,052 | ₩104,632 | ₩104,899 | +0.26% | 1.6만 |
|---|
| 2026.01.02 | ₩104,244 | ₩104,511 | ₩103,722 | ₩104,084 | -0.15% | 1.8만 |
|---|
| 2025.12.31 | ₩104,725 | ₩104,725 | ₩103,844 | ₩103,844 | -0.84% | 2만 |
|---|
| 2025.12.30 | ₩104,538 | ₩104,657 | ₩104,431 | ₩104,525 | -0.01% | 1.7만 |
|---|
| 2025.12.29 | ₩104,471 | ₩104,592 | ₩104,244 | ₩104,471 | 0.00% | 4.3만 |
|---|
| 2025.12.26 | ₩104,859 | ₩104,923 | ₩104,736 | ₩104,859 | 0.00% | 8.9만 |
|---|
| 2025.12.24 | ₩104,298 | ₩104,872 | ₩104,298 | ₩104,747 | +0.43% | 1.6만 |
|---|
| 2025.12.23 | ₩103,710 | ₩104,405 | ₩103,710 | ₩104,393 | +0.66% | 1.7만 |
|---|
| 2025.12.22 | ₩103,657 | ₩103,897 | ₩103,563 | ₩103,897 | +0.23% | 1.9만 |
|---|
| 2025.12.19 | ₩102,708 | ₩103,229 | ₩102,708 | ₩103,075 | +0.36% | 4만 |
|---|
| 2025.12.18 | ₩102,588 | ₩102,788 | ₩102,160 | ₩102,294 | -0.29% | 1.3만 |
|---|
| 2025.12.17 | ₩102,802 | ₩102,802 | ₩101,506 | ₩101,506 | -1.26% | 2.3만 |
|---|
| 2025.12.16 | ₩103,470 | ₩103,536 | ₩102,868 | ₩103,309 | -0.15% | 6.1만 |
|---|
| 2025.12.15 | ₩109,534 | ₩109,534 | ₩103,403 | ₩103,723 | -5.30% | 2.9만 |
|---|
| 2025.12.12 | ₩105,099 | ₩105,099 | ₩103,750 | ₩104,017 | -1.03% | 15.3만 |
|---|
| 2025.12.11 | ₩104,525 | ₩105,300 | ₩104,324 | ₩105,300 | +0.74% | 3.2만 |
|---|
| 2025.12.10 | ₩104,471 | ₩105,126 | ₩104,177 | ₩104,939 | +0.45% | 1.1만 |
|---|
| 2025.12.09 | ₩104,485 | ₩104,605 | ₩104,351 | ₩104,364 | -0.12% | 1만 |
|---|
| 2025.12.08 | ₩104,899 | ₩105,446 | ₩104,351 | ₩104,618 | -0.27% | 1.6만 |
|---|
| 2025.12.05 | ₩104,926 | ₩105,099 | ₩104,658 | ₩104,792 | -0.13% | 8.9만 |
|---|
| 2025.12.04 | ₩104,538 | ₩104,551 | ₩104,324 | ₩104,525 | -0.01% | 4.4만 |
|---|
| 2025.12.03 | ₩103,603 | ₩104,471 | ₩103,603 | ₩104,191 | +0.57% | 2.4만 |
|---|
| 2025.12.02 | ₩103,870 | ₩104,044 | ₩103,703 | ₩103,817 | -0.05% | 3.6만 |
|---|
| 2025.12.01 | ₩103,977 | ₩104,097 | ₩103,550 | ₩103,550 | -0.41% | 1.5만 |
|---|
| 2025.11.28 | ₩104,137 | ₩104,137 | ₩104,057 | ₩104,131 | -0.01% | 2.5천 |
|---|
| 2025.11.26 | ₩103,630 | ₩104,084 | ₩103,630 | ₩103,806 | +0.17% | 2.3만 |
|---|
| 2025.11.25 | ₩101,875 | ₩103,149 | ₩101,875 | ₩103,149 | +1.25% | 1.9만 |
|---|
| 2025.11.24 | ₩101,225 | ₩102,120 | ₩101,225 | ₩102,120 | +0.88% | 1.4만 |
|---|
| 2025.11.21 | ₩100,277 | ₩101,346 | ₩99,863 | ₩100,624 | +0.35% | 1.8만 |
|---|
| 2025.11.20 | ₩103,109 | ₩103,109 | ₩99,769 | ₩99,769 | -3.24% | 2.8만 |
|---|
| 2025.11.19 | ₩100,891 | ₩101,619 | ₩100,660 | ₩101,078 | +0.19% | 6.7만 |
|---|
| 2025.11.18 | ₩100,598 | ₩101,265 | ₩100,598 | ₩100,678 | +0.08% | 2.3만 |
|---|
| 2025.11.17 | ₩102,080 | ₩102,401 | ₩101,212 | ₩101,466 | -0.60% | 1.1만 |
|---|
| 2025.11.14 | ₩101,279 | ₩102,788 | ₩101,265 | ₩102,323 | +1.03% | 1.9만 |
|---|
| 2025.11.13 | ₩103,189 | ₩103,536 | ₩102,281 | ₩102,374 | -0.79% | 2.3만 |
|---|
| 2025.11.12 | ₩104,231 | ₩104,231 | ₩104,011 | ₩104,084 | -0.14% | 1.6만 |
|---|
| 2025.11.11 | ₩103,507 | ₩104,204 | ₩103,507 | ₩104,124 | +0.60% | 1.4만 |
|---|
| 2025.11.10 | ₩103,596 | ₩103,964 | ₩103,136 | ₩103,890 | +0.28% | 3.9만 |
|---|
| 2025.11.07 | ₩101,680 | ₩102,468 | ₩101,014 | ₩102,468 | +0.78% | 3.3만 |
|---|
| 2025.11.06 | ₩103,216 | ₩103,242 | ₩102,174 | ₩102,187 | -1.00% | 7.6만 |
|---|
| 2025.11.05 | ₩103,149 | ₩103,844 | ₩103,149 | ₩103,403 | +0.25% | 1.2만 |
|---|
| 2025.11.04 | ₩103,850 | ₩103,897 | ₩103,257 | ₩103,257 | -0.57% | 4.3만 |
|---|
| 2025.11.03 | ₩104,124 | ₩104,443 | ₩104,124 | ₩104,234 | +0.11% | 3.3만 |
|---|
| 2025.10.31 | ₩104,747 | ₩104,747 | ₩104,121 | ₩104,284 | -0.44% | 2.2만 |
|---|
| 2025.10.30 | ₩105,099 | ₩105,099 | ₩104,097 | ₩104,097 | -0.95% | 2.2만 |
|---|
| 2025.10.29 | ₩105,580 | ₩105,700 | ₩104,872 | ₩105,234 | -0.33% | 2.8만 |
|---|
| 2025.10.28 | ₩105,660 | ₩105,807 | ₩105,273 | ₩105,593 | -0.06% | 4.3만 |
|---|
| 2025.10.27 | ₩105,286 | ₩105,297 | ₩105,086 | ₩105,297 | +0.01% | 4.2만 |
|---|
| 2025.10.24 | ₩104,351 | ₩104,578 | ₩104,351 | ₩104,356 | +0.01% | 2.2만 |
|---|
| 2025.10.23 | ₩103,710 | ₩103,857 | ₩103,552 | ₩103,628 | -0.08% | 8.6천 |
|---|
| 2025.10.22 | ₩103,897 | ₩103,897 | ₩102,902 | ₩103,242 | -0.63% | 1.4만 |
|---|
| 2025.10.21 | ₩103,536 | ₩103,729 | ₩103,496 | ₩103,649 | +0.11% | 9.7천 |
|---|
| 2025.10.20 | ₩103,316 | ₩103,603 | ₩103,316 | ₩103,496 | +0.17% | 1.6만 |
|---|
| 2025.10.17 | ₩101,893 | ₩102,695 | ₩101,893 | ₩102,615 | +0.71% | 2.1만 |
|---|
| 2025.10.16 | ₩103,403 | ₩103,403 | ₩101,887 | ₩102,168 | -1.19% | 2.7만 |
|---|
| 2025.10.15 | ₩103,523 | ₩103,606 | ₩102,708 | ₩102,842 | -0.66% | 1.3만 |
|---|
| 2025.10.14 | ₩102,178 | ₩103,094 | ₩102,178 | ₩102,561 | +0.38% | 1만 |
|---|
| 2025.10.13 | ₩102,120 | ₩102,727 | ₩102,120 | ₩102,615 | +0.48% | 8.2천 |
|---|
| 2025.10.10 | ₩103,483 | ₩103,548 | ₩100,851 | ₩100,851 | -2.54% | 1.3만 |
|---|