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 | ₩116,177 | ₩116,477 | ₩116,077 | ₩116,435 | +0.22% | 3.1만 |
| 2026.10.08 | ₩115,903 | ₩116,224 | ₩115,690 | ₩115,847 | -0.05% | 2.2만 |
| 2026.10.07 | ₩115,837 | ₩116,417 | ₩115,837 | ₩116,382 | +0.47% | 9만 |
| 2026.10.06 | ₩116,998 | ₩117,189 | ₩116,811 | ₩116,811 | -0.16% | 3.3만 |
| 2026.10.05 | ₩115,676 | ₩116,744 | ₩115,676 | ₩116,330 | +0.57% | 5.1만 |
| 2026.10.02 | ₩115,676 | ₩115,676 | ₩115,237 | ₩115,503 | -0.15% | 1.9만 |
| 2026.10.01 | ₩115,142 | ₩115,142 | ₩114,195 | ₩114,595 | -0.48% | 5만 |
| 2026.09.30 | ₩115,169 | ₩115,552 | ₩114,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,689 |
| -0.42% |
| 4.2만 |
| 2026.09.29 | ₩115,089 | ₩115,089 | ₩114,548 | ₩114,889 | -0.17% | 1.8만 |
|---|
| 2026.09.28 | ₩115,062 | ₩115,223 | ₩114,622 | ₩114,905 | -0.14% | 1.4만 |
|---|
| 2026.09.25 | ₩114,956 | ₩115,663 | ₩114,702 | ₩115,610 | +0.57% | 2.9만 |
|---|
| 2026.09.24 | ₩114,462 | ₩115,076 | ₩114,462 | ₩115,076 | +0.54% | 1.9만 |
|---|
| 2026.09.23 | ₩115,730 | ₩115,730 | ₩114,741 | ₩114,822 | -0.78% | 8.3만 |
|---|
| 2026.09.22 | ₩115,810 | ₩115,997 | ₩115,663 | ₩115,666 | -0.12% | 2만 |
|---|
| 2026.09.21 | ₩114,675 | ₩115,970 | ₩114,675 | ₩115,862 | +1.03% | 2.9만 |
|---|
| 2026.09.18 | ₩114,235 | ₩114,235 | ₩113,661 | ₩114,048 | -0.16% | 1.3만 |
|---|
| 2026.09.17 | ₩113,954 | ₩114,088 | ₩113,848 | ₩114,048 | +0.08% | 2.6만 |
|---|
| 2026.09.16 | ₩113,821 | ₩113,968 | ₩112,405 | ₩112,913 | -0.80% | 2.6만 |
|---|
| 2026.09.15 | ₩113,928 | ₩113,928 | ₩113,421 | ₩113,554 | -0.33% | 4.8만 |
|---|
| 2026.09.14 | ₩113,768 | ₩114,228 | ₩113,768 | ₩113,976 | +0.18% | 1.2만 |
|---|
| 2026.09.11 | ₩114,902 | ₩114,956 | ₩114,702 | ₩114,742 | -0.14% | 1.9만 |
|---|
| 2026.09.10 | ₩113,661 | ₩113,925 | ₩113,642 | ₩113,714 | +0.05% | 1.2만 |
|---|
| 2026.09.09 | ₩114,435 | ₩114,435 | ₩114,268 | ₩114,315 | -0.10% | 1.5만 |
|---|
| 2026.09.08 | ₩114,956 | ₩115,142 | ₩114,849 | ₩114,902 | -0.05% | 2.3만 |
|---|
| 2026.09.04 | ₩115,743 | ₩115,743 | ₩115,510 | ₩115,610 | -0.12% | 1.1만 |
|---|
| 2026.09.03 | ₩115,289 | ₩116,170 | ₩109,523 | ₩115,854 | +0.49% | 1.3만 |
|---|
| 2026.09.02 | ₩114,382 | ₩115,089 | ₩114,382 | ₩114,882 | +0.44% | 7만 |
|---|
| 2026.09.01 | ₩114,328 | ₩114,515 | ₩114,088 | ₩114,192 | -0.12% | 2.8만 |
|---|
| 2026.08.31 | ₩115,142 | ₩115,142 | ₩114,755 | ₩114,980 | -0.14% | 4.8만 |
|---|
| 2026.08.28 | ₩115,776 | ₩115,927 | ₩115,356 | ₩115,488 | -0.25% | 5.3만 |
|---|
| 2026.08.27 | ₩115,249 | ₩115,758 | ₩115,196 | ₩115,623 | +0.32% | 2.4만 |
|---|
| 2026.08.26 | ₩115,196 | ₩115,436 | ₩115,076 | ₩115,076 | -0.10% | 1만 |
|---|
| 2026.08.25 | ₩115,530 | ₩115,543 | ₩115,076 | ₩115,341 | -0.16% | 2.8만 |
|---|
| 2026.08.24 | ₩115,142 | ₩115,223 | ₩115,029 | ₩115,076 | -0.06% | 1.2만 |
|---|
| 2026.08.21 | ₩115,196 | ₩115,396 | ₩115,116 | ₩115,215 | +0.02% | 1.1만 |
|---|
| 2026.08.20 | ₩115,343 | ₩115,543 | ₩114,862 | ₩114,862 | -0.42% | 2.4만 |
|---|
| 2026.08.19 | ₩115,897 | ₩115,983 | ₩115,636 | ₩115,663 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩115,850 | ₩115,850 | ₩115,423 | ₩115,489 | -0.31% | 4만 |
|---|
| 2026.08.17 | ₩117,051 | ₩117,051 | ₩116,424 | ₩116,517 | -0.46% | 11.9만 |
|---|
| 2026.08.14 | ₩117,091 | ₩117,251 | ₩116,918 | ₩117,011 | -0.07% | 1.4만 |
|---|
| 2026.08.13 | ₩117,198 | ₩117,705 | ₩117,178 | ₩117,198 | 0.00% | 3.4만 |
|---|
| 2026.08.12 | ₩117,065 | ₩117,171 | ₩116,944 | ₩117,051 | -0.01% | 3만 |
|---|
| 2026.08.11 | ₩117,332 | ₩117,332 | ₩116,758 | ₩116,783 | -0.47% | 1.1만 |
|---|
| 2026.08.10 | ₩117,705 | ₩117,705 | ₩117,051 | ₩117,078 | -0.53% | 2.5만 |
|---|
| 2026.08.07 | ₩117,185 | ₩117,438 | ₩116,944 | ₩117,438 | +0.22% | 13.3만 |
|---|
| 2026.08.06 | ₩117,065 | ₩117,158 | ₩116,731 | ₩116,878 | -0.16% | 1.7만 |
|---|
| 2026.08.05 | ₩117,612 | ₩117,612 | ₩116,624 | ₩116,624 | -0.84% | 4만 |
|---|
| 2026.08.04 | ₩115,663 | ₩117,038 | ₩115,650 | ₩116,784 | +0.97% | 12.8만 |
|---|
| 2026.08.03 | ₩114,088 | ₩115,449 | ₩114,088 | ₩115,236 | +1.01% | 4.1만 |
|---|
| 2026.07.31 | ₩113,047 | ₩113,794 | ₩112,698 | ₩113,621 | +0.51% | 1.6만 |
|---|
| 2026.07.30 | ₩111,779 | ₩112,700 | ₩111,765 | ₩112,660 | +0.79% | 5만 |
|---|
| 2026.07.29 | ₩112,259 | ₩112,860 | ₩111,004 | ₩111,058 | -1.07% | 2만 |
|---|
| 2026.07.28 | ₩112,086 | ₩112,746 | ₩112,032 | ₩112,537 | +0.40% | 2.2만 |
|---|
| 2026.07.27 | ₩112,713 | ₩112,713 | ₩111,752 | ₩112,019 | -0.62% | 2.2만 |
|---|
| 2026.07.24 | ₩111,952 | ₩112,560 | ₩111,823 | ₩111,950 | -0.00% | 3.1만 |
|---|
| 2026.07.23 | ₩112,486 | ₩112,486 | ₩111,645 | ₩112,006 | -0.43% | 2.3만 |
|---|
| 2026.07.22 | ₩112,833 | ₩113,127 | ₩112,793 | ₩112,913 | +0.07% | 2.2만 |
|---|
| 2026.07.21 | ₩112,820 | ₩113,207 | ₩112,820 | ₩113,033 | +0.19% | 3.6만 |
|---|
| 2026.07.20 | ₩113,020 | ₩113,020 | ₩112,211 | ₩112,246 | -0.69% | 2.6만 |
|---|
| 2026.07.17 | ₩112,286 | ₩112,847 | ₩112,126 | ₩112,299 | +0.01% | 1.3만 |
|---|
| 2026.07.16 | ₩113,474 | ₩114,288 | ₩113,474 | ₩113,595 | +0.11% | 3.3만 |
|---|
| 2026.07.15 | ₩113,674 | ₩114,075 | ₩113,519 | ₩114,048 | +0.33% | 6.1만 |
|---|
| 2026.07.14 | ₩113,127 | ₩113,394 | ₩112,957 | ₩113,379 | +0.22% | 4.9만 |
|---|
| 2026.07.13 | ₩113,421 | ₩113,514 | ₩112,871 | ₩112,927 | -0.44% | 4.8만 |
|---|
| 2026.07.10 | ₩113,207 | ₩113,768 | ₩113,127 | ₩113,621 | +0.37% | 2.2만 |
|---|
| 2026.07.09 | ₩112,086 | ₩112,953 | ₩112,086 | ₩112,953 | +0.77% | 2.8만 |
|---|
| 2026.07.08 | ₩112,112 | ₩112,299 | ₩111,485 | ₩112,126 | +0.01% | 3.8만 |
|---|
| 2026.07.07 | ₩112,740 | ₩112,740 | ₩112,206 | ₩112,526 | -0.19% | 14.2만 |
|---|
| 2026.07.06 | ₩112,780 | ₩113,180 | ₩112,366 | ₩112,960 | +0.16% | 2.6만 |
|---|
| 2026.07.02 | ₩112,353 | ₩112,633 | ₩111,425 | ₩112,158 | -0.17% | 9.5만 |
|---|
| 2026.07.01 | ₩111,325 | ₩112,347 | ₩111,325 | ₩111,952 | +0.56% | 2.1만 |
|---|
| 2026.06.30 | ₩110,898 | ₩111,712 | ₩110,778 | ₩111,605 | +0.64% | 1.8만 |
|---|
| 2026.06.29 | ₩110,177 | ₩110,858 | ₩110,123 | ₩110,858 | +0.62% | 3.3만 |
|---|
| 2026.06.26 | ₩109,029 | ₩110,164 | ₩109,029 | ₩109,643 | +0.56% | 10만 |
|---|
| 2026.06.25 | ₩110,524 | ₩110,524 | ₩109,469 | ₩109,603 | -0.83% | 1.5만 |
|---|
| 2026.06.24 | ₩110,070 | ₩110,884 | ₩109,578 | ₩109,897 | -0.16% | 2만 |
|---|
| 2026.06.23 | ₩109,923 | ₩110,306 | ₩109,857 | ₩109,985 | +0.06% | 3.2만 |
|---|
| 2026.06.22 | ₩111,592 | ₩111,979 | ₩110,978 | ₩111,024 | -0.51% | 5.8만 |
|---|
| 2026.06.18 | ₩111,672 | ₩111,819 | ₩111,365 | ₩111,739 | +0.06% | 3.3만 |
|---|
| 2026.06.17 | ₩111,578 | ₩112,032 | ₩110,130 | ₩110,350 | -1.10% | 4만 |
|---|
| 2026.06.16 | ₩111,872 | ₩111,872 | ₩111,432 | ₩111,432 | -0.39% | 1.9만 |
|---|
| 2026.06.15 | ₩111,285 | ₩112,526 | ₩111,285 | ₩111,779 | +0.44% | 3.3만 |
|---|
| 2026.06.12 | ₩110,057 | ₩110,057 | ₩109,389 | ₩109,943 | -0.10% | 4만 |
|---|
| 2026.06.11 | ₩108,428 | ₩109,816 | ₩107,974 | ₩109,612 | +1.09% | 2.9만 |
|---|
| 2026.06.10 | ₩109,563 | ₩109,857 | ₩108,215 | ₩108,215 | -1.23% | 3.2만 |
|---|
| 2026.06.09 | ₩110,364 | ₩110,818 | ₩108,195 | ₩110,073 | -0.26% | 5만 |
|---|
| 2026.06.08 | ₩110,671 | ₩110,671 | ₩109,803 | ₩109,843 | -0.75% | 2.2만 |
|---|
| 2026.06.05 | ₩111,592 | ₩111,699 | ₩109,523 | ₩109,656 | -1.73% | 3.4만 |
|---|
| 2026.06.04 | ₩111,271 | ₩112,454 | ₩111,271 | ₩112,379 | +1.00% | 13.2만 |
|---|
| 2026.06.03 | ₩112,099 | ₩112,192 | ₩111,458 | ₩111,485 | -0.55% | 2.6만 |
|---|
| 2026.06.02 | ₩112,046 | ₩112,446 | ₩112,046 | ₩112,242 | +0.18% | 15.4만 |
|---|
| 2026.06.01 | ₩111,565 | ₩112,406 | ₩111,565 | ₩112,192 | +0.56% | 2.5만 |
|---|
| 2026.05.29 | ₩111,752 | ₩112,112 | ₩111,752 | ₩111,779 | +0.02% | 3.9만 |
|---|
| 2026.05.28 | ₩111,045 | ₩111,804 | ₩110,898 | ₩111,789 | +0.67% | 3.8만 |
|---|
| 2026.05.27 | ₩111,031 | ₩111,231 | ₩110,864 | ₩111,133 | +0.09% | 5.1만 |
|---|
| 2026.05.26 | ₩111,085 | ₩111,225 | ₩110,751 | ₩110,991 | -0.08% | 7.4만 |
|---|
| 2026.05.22 | ₩111,018 | ₩111,165 | ₩110,657 | ₩110,657 | -0.32% | 6.7만 |
|---|
| 2026.05.21 | ₩110,123 | ₩110,684 | ₩109,803 | ₩110,591 | +0.42% | 4.9만 |
|---|
| 2026.05.20 | ₩109,763 | ₩110,551 | ₩109,683 | ₩110,551 | +0.72% | 3.8만 |
|---|
| 2026.05.19 | ₩109,763 | ₩109,909 | ₩109,456 | ₩109,456 | -0.28% | 2.3만 |
|---|
| 2026.05.18 | ₩110,123 | ₩110,564 | ₩109,616 | ₩110,284 | +0.15% | 9.1만 |
|---|
| 2026.05.15 | ₩110,497 | ₩110,884 | ₩110,217 | ₩110,310 | -0.17% | 5만 |
|---|
| 2026.05.14 | ₩111,058 | ₩111,764 | ₩111,058 | ₩111,578 | +0.47% | 4.9만 |
|---|
| 2026.05.13 | ₩109,830 | ₩110,603 | ₩109,616 | ₩110,471 | +0.58% | 4.5만 |
|---|
| 2026.05.12 | ₩109,816 | ₩109,997 | ₩109,116 | ₩109,990 | +0.16% | 2.2만 |
|---|
| 2026.05.11 | ₩109,750 | ₩110,262 | ₩109,750 | ₩110,017 | +0.24% | 3.6만 |
|---|
| 2026.05.08 | ₩110,204 | ₩110,337 | ₩110,057 | ₩110,133 | -0.06% | 2.8만 |
|---|
| 2026.05.07 | ₩110,524 | ₩110,524 | ₩109,750 | ₩109,750 | -0.70% | 31.7만 |
|---|
| 2026.05.06 | ₩109,723 | ₩110,591 | ₩109,696 | ₩110,589 | +0.79% | 3.1만 |
|---|
| 2026.05.05 | ₩108,802 | ₩109,122 | ₩108,789 | ₩109,002 | +0.18% | 6.2만 |
|---|
| 2026.05.04 | ₩108,522 | ₩108,815 | ₩108,054 | ₩108,188 | -0.31% | 4.7만 |
|---|
| 2026.05.01 | ₩108,989 | ₩109,336 | ₩108,695 | ₩108,695 | -0.27% | 6.1만 |
|---|
| 2026.04.30 | ₩107,974 | ₩108,722 | ₩107,641 | ₩108,682 | +0.66% | 3.2만 |
|---|
| 2026.04.29 | ₩107,868 | ₩107,880 | ₩107,440 | ₩107,761 | -0.10% | 2.8만 |
|---|
| 2026.04.28 | ₩107,307 | ₩107,534 | ₩107,140 | ₩107,414 | +0.10% | 3.3만 |
|---|
| 2026.04.27 | ₩107,868 | ₩108,095 | ₩107,768 | ₩108,068 | +0.19% | 1.2만 |
|---|
| 2026.04.24 | ₩107,334 | ₩107,988 | ₩107,334 | ₩107,988 | +0.61% | 2.1만 |
|---|
| 2026.04.23 | ₩107,814 | ₩107,868 | ₩107,214 | ₩107,427 | -0.36% | 6만 |
|---|
| 2026.04.22 | ₩107,641 | ₩107,921 | ₩107,467 | ₩107,908 | +0.25% | 53.6만 |
|---|
| 2026.04.21 | ₩107,547 | ₩107,587 | ₩106,730 | ₩106,730 | -0.76% | 15.9만 |
|---|
| 2026.04.20 | ₩107,360 | ₩107,400 | ₩107,067 | ₩107,224 | -0.13% | 3.3만 |
|---|
| 2026.04.17 | ₩106,933 | ₩107,707 | ₩106,933 | ₩107,534 | +0.56% | 6.3만 |
|---|
| 2026.04.16 | ₩106,266 | ₩106,306 | ₩105,892 | ₩106,159 | -0.10% | 3.7만 |
|---|
| 2026.04.15 | ₩105,672 | ₩106,239 | ₩105,612 | ₩106,212 | +0.51% | 4.9만 |
|---|
| 2026.04.14 | ₩104,624 | ₩105,438 | ₩104,584 | ₩105,438 | +0.78% | 3.5만 |
|---|
| 2026.04.13 | ₩102,929 | ₩104,344 | ₩102,782 | ₩104,304 | +1.34% | 4.4만 |
|---|
| 2026.04.10 | ₩103,369 | ₩103,396 | ₩103,102 | ₩103,156 | -0.21% | 3.6만 |
|---|
| 2026.04.09 | ₩102,355 | ₩103,286 | ₩102,208 | ₩103,236 | +0.86% | 5.5만 |
|---|
| 2026.04.08 | ₩102,462 | ₩102,462 | ₩101,994 | ₩102,357 | -0.10% | 5.8만 |
|---|
| 2026.04.07 | ₩99,218 | ₩99,658 | ₩98,691 | ₩99,658 | +0.44% | 1.8만 |
|---|
| 2026.04.06 | ₩98,817 | ₩99,405 | ₩98,817 | ₩99,401 | +0.59% | 2.8만 |
|---|
| 2026.04.02 | ₩97,483 | ₩99,031 | ₩97,483 | ₩98,978 | +1.53% | 32.7만 |
|---|
| 2026.04.01 | ₩98,871 | ₩99,293 | ₩98,724 | ₩98,724 | -0.15% | 2.9만 |
|---|
| 2026.03.31 | ₩96,348 | ₩98,243 | ₩96,348 | ₩98,110 | +1.83% | 18.8만 |
|---|
| 2026.03.30 | ₩96,201 | ₩96,375 | ₩95,107 | ₩95,360 | -0.87% | 7만 |
|---|
| 2026.03.27 | ₩96,789 | ₩96,789 | ₩95,427 | ₩95,601 | -1.23% | 15.7만 |
|---|
| 2026.03.26 | ₩98,444 | ₩98,651 | ₩97,282 | ₩97,296 | -1.17% | 22.7만 |
|---|
| 2026.03.25 | ₩99,538 | ₩99,538 | ₩98,924 | ₩99,018 | -0.52% | 12.1만 |
|---|
| 2026.03.24 | ₩98,123 | ₩98,898 | ₩98,043 | ₩98,484 | +0.37% | 22.5만 |
|---|
| 2026.03.23 | ₩98,938 | ₩99,570 | ₩98,731 | ₩98,791 | -0.15% | 203.6만 |
|---|
| 2026.03.20 | ₩98,671 | ₩98,684 | ₩97,256 | ₩97,575 | -1.11% | 1.1만 |
|---|
| 2026.03.19 | ₩98,324 | ₩99,098 | ₩98,230 | ₩98,871 | +0.56% | 3.2만 |
|---|
| 2026.03.18 | ₩99,968 | ₩99,968 | ₩99,151 | ₩99,151 | -0.82% | 2.7만 |
|---|
| 2026.03.17 | ₩100,766 | ₩100,940 | ₩100,446 | ₩100,553 | -0.21% | 3만 |
|---|
| 2026.03.16 | ₩100,126 | ₩100,393 | ₩100,126 | ₩100,166 | +0.04% | 3.4만 |
|---|
| 2026.03.13 | ₩100,152 | ₩100,553 | ₩99,098 | ₩99,151 | -1.00% | 3.2만 |
|---|
| 2026.03.12 | ₩100,713 | ₩100,713 | ₩99,885 | ₩99,905 | -0.80% | 5만 |
|---|
| 2026.03.11 | ₩101,651 | ₩101,861 | ₩101,193 | ₩101,527 | -0.12% | 3.4만 |
|---|
| 2026.03.10 | ₩101,714 | ₩102,567 | ₩101,607 | ₩101,647 | -0.07% | 6.6만 |
|---|
| 2026.03.09 | ₩100,299 | ₩101,941 | ₩99,612 | ₩101,821 | +1.52% | 3.9만 |
|---|
| 2026.03.06 | ₩101,220 | ₩101,579 | ₩100,900 | ₩101,127 | -0.09% | 3.7만 |
|---|
| 2026.03.05 | ₩102,662 | ₩102,742 | ₩101,787 | ₩102,488 | -0.17% | 4.2만 |
|---|
| 2026.03.04 | ₩102,942 | ₩103,436 | ₩102,422 | ₩103,196 | +0.25% | 12.6만 |
|---|
| 2026.03.03 | ₩101,634 | ₩102,715 | ₩100,909 | ₩102,459 | +0.81% | 10.8만 |
|---|
| 2026.03.02 | ₩102,248 | ₩103,770 | ₩102,248 | ₩103,436 | +1.16% | 4.2만 |
|---|
| 2026.02.27 | ₩102,809 | ₩103,222 | ₩102,608 | ₩103,218 | +0.40% | 3.2만 |
|---|
| 2026.02.26 | ₩104,424 | ₩104,424 | ₩103,436 | ₩103,917 | -0.49% | 7.4만 |
|---|
| 2026.02.25 | ₩103,970 | ₩104,424 | ₩103,970 | ₩104,358 | +0.37% | 6만 |
|---|
| 2026.02.24 | ₩102,822 | ₩103,783 | ₩102,822 | ₩103,783 | +0.93% | 8.2만 |
|---|
| 2026.02.23 | ₩103,703 | ₩104,034 | ₩102,662 | ₩102,822 | -0.85% | 2만 |
|---|
| 2026.02.20 | ₩102,835 | ₩104,063 | ₩102,835 | ₩103,997 | +1.13% | 2.1만 |
|---|
| 2026.02.19 | ₩103,182 | ₩103,383 | ₩102,969 | ₩103,383 | +0.19% | 18.3만 |
|---|
| 2026.02.18 | ₩103,262 | ₩103,576 | ₩103,036 | ₩103,476 | +0.21% | 5만 |
|---|
| 2026.02.17 | ₩102,208 | ₩103,042 | ₩101,834 | ₩102,688 | +0.47% | 13.9만 |
|---|
| 2026.02.13 | ₩102,742 | ₩103,196 | ₩102,515 | ₩102,568 | -0.17% | 3.7만 |
|---|
| 2026.02.12 | ₩104,210 | ₩104,290 | ₩102,635 | ₩102,642 | -1.51% | 13.5만 |
|---|
| 2026.02.11 | ₩104,664 | ₩104,664 | ₩103,623 | ₩103,917 | -0.71% | 1.9만 |
|---|
| 2026.02.10 | ₩104,317 | ₩104,504 | ₩103,770 | ₩103,810 | -0.49% | 1.2만 |
|---|
| 2026.02.09 | ₩103,476 | ₩104,559 | ₩103,476 | ₩104,410 | +0.90% | 4.5만 |
|---|
| 2026.02.06 | ₩102,809 | ₩103,863 | ₩102,742 | ₩103,863 | +1.03% | 3.4만 |
|---|
| 2026.02.05 | ₩102,288 | ₩102,475 | ₩101,834 | ₩102,002 | -0.28% | 1.9만 |
|---|
| 2026.02.04 | ₩104,224 | ₩104,224 | ₩103,583 | ₩103,583 | -0.61% | 2.7만 |
|---|
| 2026.02.03 | ₩105,185 | ₩105,185 | ₩103,424 | ₩103,986 | -1.14% | 12.9만 |
|---|
| 2026.02.02 | ₩104,637 | ₩105,412 | ₩104,637 | ₩105,171 | +0.51% | 3.7만 |
|---|
| 2026.01.30 | ₩104,811 | ₩105,183 | ₩104,490 | ₩104,811 | 0.00% | 4만 |
|---|
| 2026.01.29 | ₩105,465 | ₩105,465 | ₩103,876 | ₩105,238 | -0.22% | 2.5만 |
|---|
| 2026.01.28 | ₩105,692 | ₩105,812 | ₩105,506 | ₩105,625 | -0.06% | 3.9만 |
|---|
| 2026.01.27 | ₩105,412 | ₩105,785 | ₩105,291 | ₩105,532 | +0.11% | 4.7만 |
|---|
| 2026.01.26 | ₩105,291 | ₩105,572 | ₩105,291 | ₩105,397 | +0.10% | 2만 |
|---|
| 2026.01.23 | ₩104,357 | ₩104,998 | ₩104,357 | ₩104,838 | +0.46% | 3.3만 |
|---|
| 2026.01.22 | ₩104,651 | ₩105,038 | ₩104,410 | ₩104,601 | -0.05% | 11.6만 |
|---|
| 2026.01.21 | ₩103,556 | ₩104,504 | ₩103,169 | ₩103,970 | +0.40% | 1.9만 |
|---|
| 2026.01.20 | ₩103,676 | ₩104,131 | ₩102,982 | ₩103,022 | -0.63% | 1.6만 |
|---|
| 2026.01.16 | ₩105,505 | ₩105,505 | ₩105,078 | ₩105,157 | -0.33% | 2.1만 |
|---|
| 2026.01.15 | ₩105,398 | ₩105,678 | ₩105,011 | ₩105,105 | -0.28% | 3.8만 |
|---|
| 2026.01.14 | ₩104,851 | ₩104,851 | ₩104,424 | ₩104,757 | -0.09% | 2.1만 |
|---|
| 2026.01.13 | ₩106,119 | ₩106,119 | ₩105,211 | ₩105,492 | -0.59% | 4.3만 |
|---|
| 2026.01.12 | ₩105,518 | ₩106,079 | ₩105,478 | ₩105,932 | +0.39% | 8만 |
|---|
| 2026.01.09 | ₩105,465 | ₩106,172 | ₩105,465 | ₩105,959 | +0.47% | 2.5만 |
|---|
| 2026.01.08 | ₩105,078 | ₩105,466 | ₩105,078 | ₩105,385 | +0.29% | 2만 |
|---|
| 2026.01.07 | ₩105,879 | ₩105,892 | ₩105,258 | ₩105,358 | -0.49% | 2.4만 |
|---|
| 2026.01.06 | ₩105,038 | ₩105,816 | ₩105,038 | ₩105,775 | +0.70% | 5.3만 |
|---|
| 2026.01.05 | ₩104,557 | ₩104,978 | ₩104,557 | ₩104,824 | +0.26% | 1.6만 |
|---|
| 2026.01.02 | ₩104,170 | ₩104,437 | ₩103,648 | ₩104,010 | -0.15% | 1.8만 |
|---|
| 2025.12.31 | ₩104,651 | ₩104,651 | ₩103,770 | ₩103,770 | -0.84% | 2만 |
|---|
| 2025.12.30 | ₩104,464 | ₩104,583 | ₩104,357 | ₩104,450 | -0.01% | 1.7만 |
|---|
| 2025.12.29 | ₩104,397 | ₩104,517 | ₩104,170 | ₩104,397 | 0.00% | 4.3만 |
|---|
| 2025.12.26 | ₩104,784 | ₩104,848 | ₩104,661 | ₩104,784 | 0.00% | 8.9만 |
|---|
| 2025.12.24 | ₩104,224 | ₩104,798 | ₩104,224 | ₩104,672 | +0.43% | 1.6만 |
|---|
| 2025.12.23 | ₩103,636 | ₩104,330 | ₩103,636 | ₩104,318 | +0.66% | 1.7만 |
|---|
| 2025.12.22 | ₩103,583 | ₩103,823 | ₩103,489 | ₩103,823 | +0.23% | 1.9만 |
|---|
| 2025.12.19 | ₩102,635 | ₩103,156 | ₩102,635 | ₩103,002 | +0.36% | 4만 |
|---|
| 2025.12.18 | ₩102,515 | ₩102,715 | ₩102,088 | ₩102,221 | -0.29% | 1.3만 |
|---|
| 2025.12.17 | ₩102,729 | ₩102,729 | ₩101,434 | ₩101,434 | -1.26% | 2.3만 |
|---|
| 2025.12.16 | ₩103,396 | ₩103,463 | ₩102,795 | ₩103,236 | -0.15% | 6.1만 |
|---|
| 2025.12.15 | ₩109,456 | ₩109,456 | ₩103,329 | ₩103,650 | -5.30% | 2.9만 |
|---|
| 2025.12.12 | ₩105,024 | ₩105,024 | ₩103,676 | ₩103,943 | -1.03% | 15.3만 |
|---|
| 2025.12.11 | ₩104,450 | ₩105,225 | ₩104,250 | ₩105,225 | +0.74% | 3.2만 |
|---|
| 2025.12.10 | ₩104,397 | ₩105,051 | ₩104,103 | ₩104,864 | +0.45% | 1.1만 |
|---|
| 2025.12.09 | ₩104,410 | ₩104,531 | ₩104,277 | ₩104,290 | -0.12% | 1만 |
|---|
| 2025.12.08 | ₩104,824 | ₩105,371 | ₩104,277 | ₩104,544 | -0.27% | 1.6만 |
|---|
| 2025.12.05 | ₩104,851 | ₩105,024 | ₩104,584 | ₩104,717 | -0.13% | 8.9만 |
|---|
| 2025.12.04 | ₩104,464 | ₩104,477 | ₩104,250 | ₩104,450 | -0.01% | 4.4만 |
|---|
| 2025.12.03 | ₩103,529 | ₩104,397 | ₩103,529 | ₩104,117 | +0.57% | 2.4만 |
|---|
| 2025.12.02 | ₩103,796 | ₩103,970 | ₩103,630 | ₩103,743 | -0.05% | 3.6만 |
|---|
| 2025.12.01 | ₩103,903 | ₩104,023 | ₩103,476 | ₩103,476 | -0.41% | 1.5만 |
|---|
| 2025.11.28 | ₩104,063 | ₩104,063 | ₩103,983 | ₩104,057 | -0.01% | 2.5천 |
|---|
| 2025.11.26 | ₩103,556 | ₩104,010 | ₩103,556 | ₩103,732 | +0.17% | 2.3만 |
|---|
| 2025.11.25 | ₩101,802 | ₩103,076 | ₩101,802 | ₩103,076 | +1.25% | 1.9만 |
|---|
| 2025.11.24 | ₩101,153 | ₩102,048 | ₩101,153 | ₩102,048 | +0.88% | 1.4만 |
|---|
| 2025.11.21 | ₩100,206 | ₩101,274 | ₩99,792 | ₩100,553 | +0.35% | 1.8만 |
|---|
| 2025.11.20 | ₩103,036 | ₩103,036 | ₩99,698 | ₩99,698 | -3.24% | 2.8만 |
|---|
| 2025.11.19 | ₩100,820 | ₩101,547 | ₩100,589 | ₩101,007 | +0.19% | 6.7만 |
|---|
| 2025.11.18 | ₩100,526 | ₩101,193 | ₩100,526 | ₩100,606 | +0.08% | 2.3만 |
|---|
| 2025.11.17 | ₩102,008 | ₩102,328 | ₩101,140 | ₩101,394 | -0.60% | 1.1만 |
|---|
| 2025.11.14 | ₩101,207 | ₩102,715 | ₩101,193 | ₩102,251 | +1.03% | 1.9만 |
|---|
| 2025.11.13 | ₩103,116 | ₩103,463 | ₩102,208 | ₩102,301 | -0.79% | 2.3만 |
|---|
| 2025.11.12 | ₩104,157 | ₩104,157 | ₩103,937 | ₩104,010 | -0.14% | 1.6만 |
|---|
| 2025.11.11 | ₩103,433 | ₩104,130 | ₩103,433 | ₩104,050 | +0.60% | 1.4만 |
|---|
| 2025.11.10 | ₩103,523 | ₩103,890 | ₩103,062 | ₩103,816 | +0.28% | 3.9만 |
|---|
| 2025.11.07 | ₩101,607 | ₩102,395 | ₩100,943 | ₩102,395 | +0.78% | 3.3만 |
|---|
| 2025.11.06 | ₩103,142 | ₩103,169 | ₩102,101 | ₩102,114 | -1.00% | 7.6만 |
|---|
| 2025.11.05 | ₩103,076 | ₩103,770 | ₩103,076 | ₩103,329 | +0.25% | 1.2만 |
|---|
| 2025.11.04 | ₩103,776 | ₩103,823 | ₩103,184 | ₩103,184 | -0.57% | 4.3만 |
|---|
| 2025.11.03 | ₩104,050 | ₩104,369 | ₩104,050 | ₩104,159 | +0.11% | 3.3만 |
|---|
| 2025.10.31 | ₩104,672 | ₩104,672 | ₩104,047 | ₩104,210 | -0.44% | 2.2만 |
|---|
| 2025.10.30 | ₩105,024 | ₩105,024 | ₩104,023 | ₩104,023 | -0.95% | 2.2만 |
|---|
| 2025.10.29 | ₩105,505 | ₩105,625 | ₩104,798 | ₩105,159 | -0.33% | 2.8만 |
|---|
| 2025.10.28 | ₩105,585 | ₩105,732 | ₩105,198 | ₩105,518 | -0.06% | 4.3만 |
|---|
| 2025.10.27 | ₩105,211 | ₩105,222 | ₩105,011 | ₩105,222 | +0.01% | 4.2만 |
|---|
| 2025.10.24 | ₩104,277 | ₩104,504 | ₩104,277 | ₩104,282 | +0.01% | 2.2만 |
|---|
| 2025.10.23 | ₩103,636 | ₩103,783 | ₩103,479 | ₩103,555 | -0.08% | 8.6천 |
|---|
| 2025.10.22 | ₩103,823 | ₩103,823 | ₩102,829 | ₩103,169 | -0.63% | 1.4만 |
|---|
| 2025.10.21 | ₩103,463 | ₩103,655 | ₩103,423 | ₩103,575 | +0.11% | 9.7천 |
|---|
| 2025.10.20 | ₩103,242 | ₩103,529 | ₩103,242 | ₩103,423 | +0.17% | 1.6만 |
|---|
| 2025.10.17 | ₩101,821 | ₩102,622 | ₩101,821 | ₩102,542 | +0.71% | 2.1만 |
|---|
| 2025.10.16 | ₩103,329 | ₩103,329 | ₩101,814 | ₩102,096 | -1.19% | 2.7만 |
|---|
| 2025.10.15 | ₩103,449 | ₩103,532 | ₩102,635 | ₩102,769 | -0.66% | 1.3만 |
|---|
| 2025.10.14 | ₩102,105 | ₩103,021 | ₩102,105 | ₩102,488 | +0.38% | 1만 |
|---|
| 2025.10.13 | ₩102,048 | ₩102,654 | ₩102,048 | ₩102,542 | +0.48% | 8.2천 |
|---|
| 2025.10.10 | ₩103,409 | ₩103,475 | ₩100,780 | ₩100,780 | -2.54% | 1.3만 |
|---|