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 | ₩116,199 | ₩116,499 | ₩116,099 | ₩116,456 | +0.22% | 3.1만 |
| 2026.10.08 | ₩115,925 | ₩116,245 | ₩115,711 | ₩115,869 | -0.05% | 2.2만 |
| 2026.10.07 | ₩115,858 | ₩116,439 | ₩115,858 | ₩116,404 | +0.47% | 9만 |
| 2026.10.06 | ₩117,020 | ₩117,211 | ₩116,833 | ₩116,833 | -0.16% | 3.3만 |
| 2026.10.05 | ₩115,698 | ₩116,766 | ₩115,698 | ₩116,352 | +0.57% | 5.1만 |
| 2026.10.02 | ₩115,698 | ₩115,698 | ₩115,259 | ₩115,524 | -0.15% | 1.9만 |
| 2026.10.01 | ₩115,164 | ₩115,164 | ₩114,216 | ₩114,617 | -0.48% | 5만 |
| 2026.09.30 | ₩115,191 | ₩115,574 | ₩114,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,710 |
| -0.42% |
| 4.2만 |
| 2026.09.29 | ₩115,111 | ₩115,111 | ₩114,570 | ₩114,910 | -0.17% | 1.8만 |
|---|
| 2026.09.28 | ₩115,084 | ₩115,244 | ₩114,643 | ₩114,926 | -0.14% | 1.4만 |
|---|
| 2026.09.25 | ₩114,977 | ₩115,685 | ₩114,723 | ₩115,631 | +0.57% | 2.9만 |
|---|
| 2026.09.24 | ₩114,483 | ₩115,097 | ₩114,483 | ₩115,097 | +0.54% | 1.9만 |
|---|
| 2026.09.23 | ₩115,751 | ₩115,751 | ₩114,762 | ₩114,844 | -0.78% | 8.3만 |
|---|
| 2026.09.22 | ₩115,832 | ₩116,018 | ₩115,685 | ₩115,687 | -0.12% | 2만 |
|---|
| 2026.09.21 | ₩114,697 | ₩115,992 | ₩114,697 | ₩115,884 | +1.03% | 2.9만 |
|---|
| 2026.09.18 | ₩114,256 | ₩114,256 | ₩113,682 | ₩114,069 | -0.16% | 1.3만 |
|---|
| 2026.09.17 | ₩113,976 | ₩114,109 | ₩113,869 | ₩114,069 | +0.08% | 2.6만 |
|---|
| 2026.09.16 | ₩113,842 | ₩113,989 | ₩112,426 | ₩112,934 | -0.80% | 2.6만 |
|---|
| 2026.09.15 | ₩113,949 | ₩113,949 | ₩113,442 | ₩113,575 | -0.33% | 4.8만 |
|---|
| 2026.09.14 | ₩113,789 | ₩114,249 | ₩113,789 | ₩113,997 | +0.18% | 1.2만 |
|---|
| 2026.09.11 | ₩114,924 | ₩114,977 | ₩114,723 | ₩114,763 | -0.14% | 1.9만 |
|---|
| 2026.09.10 | ₩113,682 | ₩113,946 | ₩113,663 | ₩113,735 | +0.05% | 1.2만 |
|---|
| 2026.09.09 | ₩114,456 | ₩114,456 | ₩114,290 | ₩114,336 | -0.10% | 1.5만 |
|---|
| 2026.09.08 | ₩114,977 | ₩115,164 | ₩114,870 | ₩114,924 | -0.05% | 2.3만 |
|---|
| 2026.09.04 | ₩115,765 | ₩115,765 | ₩115,531 | ₩115,631 | -0.12% | 1.1만 |
|---|
| 2026.09.03 | ₩115,311 | ₩116,192 | ₩109,543 | ₩115,876 | +0.49% | 1.3만 |
|---|
| 2026.09.02 | ₩114,403 | ₩115,111 | ₩114,403 | ₩114,904 | +0.44% | 7만 |
|---|
| 2026.09.01 | ₩114,350 | ₩114,537 | ₩114,109 | ₩114,213 | -0.12% | 2.8만 |
|---|
| 2026.08.31 | ₩115,164 | ₩115,164 | ₩114,777 | ₩115,001 | -0.14% | 4.8만 |
|---|
| 2026.08.28 | ₩115,798 | ₩115,949 | ₩115,378 | ₩115,510 | -0.25% | 5.3만 |
|---|
| 2026.08.27 | ₩115,271 | ₩115,779 | ₩115,217 | ₩115,645 | +0.32% | 2.4만 |
|---|
| 2026.08.26 | ₩115,217 | ₩115,458 | ₩115,097 | ₩115,097 | -0.10% | 1만 |
|---|
| 2026.08.25 | ₩115,551 | ₩115,565 | ₩115,097 | ₩115,363 | -0.16% | 2.8만 |
|---|
| 2026.08.24 | ₩115,164 | ₩115,244 | ₩115,051 | ₩115,097 | -0.06% | 1.2만 |
|---|
| 2026.08.21 | ₩115,217 | ₩115,418 | ₩115,137 | ₩115,236 | +0.02% | 1.1만 |
|---|
| 2026.08.20 | ₩115,364 | ₩115,565 | ₩114,884 | ₩114,884 | -0.42% | 2.4만 |
|---|
| 2026.08.19 | ₩115,918 | ₩116,005 | ₩115,658 | ₩115,685 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩115,872 | ₩115,872 | ₩115,444 | ₩115,511 | -0.31% | 4만 |
|---|
| 2026.08.17 | ₩117,073 | ₩117,073 | ₩116,446 | ₩116,539 | -0.46% | 11.9만 |
|---|
| 2026.08.14 | ₩117,113 | ₩117,273 | ₩116,940 | ₩117,033 | -0.07% | 1.4만 |
|---|
| 2026.08.13 | ₩117,220 | ₩117,727 | ₩117,200 | ₩117,220 | 0.00% | 3.4만 |
|---|
| 2026.08.12 | ₩117,087 | ₩117,193 | ₩116,966 | ₩117,073 | -0.01% | 3만 |
|---|
| 2026.08.11 | ₩117,354 | ₩117,354 | ₩116,779 | ₩116,805 | -0.47% | 1.1만 |
|---|
| 2026.08.10 | ₩117,727 | ₩117,727 | ₩117,073 | ₩117,100 | -0.53% | 2.5만 |
|---|
| 2026.08.07 | ₩117,207 | ₩117,460 | ₩116,966 | ₩117,460 | +0.22% | 13.3만 |
|---|
| 2026.08.06 | ₩117,087 | ₩117,180 | ₩116,753 | ₩116,900 | -0.16% | 1.7만 |
|---|
| 2026.08.05 | ₩117,634 | ₩117,634 | ₩116,646 | ₩116,646 | -0.84% | 4만 |
|---|
| 2026.08.04 | ₩115,685 | ₩117,060 | ₩115,671 | ₩116,806 | +0.97% | 12.8만 |
|---|
| 2026.08.03 | ₩114,109 | ₩115,471 | ₩114,109 | ₩115,257 | +1.01% | 4.1만 |
|---|
| 2026.07.31 | ₩113,068 | ₩113,816 | ₩112,719 | ₩113,642 | +0.51% | 1.6만 |
|---|
| 2026.07.30 | ₩111,800 | ₩112,721 | ₩111,786 | ₩112,681 | +0.79% | 5만 |
|---|
| 2026.07.29 | ₩112,280 | ₩112,881 | ₩111,025 | ₩111,079 | -1.07% | 2만 |
|---|
| 2026.07.28 | ₩112,107 | ₩112,768 | ₩112,053 | ₩112,558 | +0.40% | 2.2만 |
|---|
| 2026.07.27 | ₩112,734 | ₩112,734 | ₩111,773 | ₩112,040 | -0.62% | 2.2만 |
|---|
| 2026.07.24 | ₩111,973 | ₩112,581 | ₩111,844 | ₩111,970 | -0.00% | 3.1만 |
|---|
| 2026.07.23 | ₩112,507 | ₩112,507 | ₩111,666 | ₩112,027 | -0.43% | 2.3만 |
|---|
| 2026.07.22 | ₩112,854 | ₩113,148 | ₩112,814 | ₩112,934 | +0.07% | 2.2만 |
|---|
| 2026.07.21 | ₩112,841 | ₩113,228 | ₩112,841 | ₩113,055 | +0.19% | 3.6만 |
|---|
| 2026.07.20 | ₩113,041 | ₩113,041 | ₩112,232 | ₩112,267 | -0.69% | 2.6만 |
|---|
| 2026.07.17 | ₩112,307 | ₩112,868 | ₩112,147 | ₩112,320 | +0.01% | 1.3만 |
|---|
| 2026.07.16 | ₩113,495 | ₩114,310 | ₩113,495 | ₩113,617 | +0.11% | 3.3만 |
|---|
| 2026.07.15 | ₩113,695 | ₩114,096 | ₩113,541 | ₩114,069 | +0.33% | 6.1만 |
|---|
| 2026.07.14 | ₩113,148 | ₩113,415 | ₩112,978 | ₩113,400 | +0.22% | 4.9만 |
|---|
| 2026.07.13 | ₩113,442 | ₩113,535 | ₩112,892 | ₩112,948 | -0.44% | 4.8만 |
|---|
| 2026.07.10 | ₩113,228 | ₩113,789 | ₩113,148 | ₩113,642 | +0.37% | 2.2만 |
|---|
| 2026.07.09 | ₩112,107 | ₩112,974 | ₩112,107 | ₩112,974 | +0.77% | 2.8만 |
|---|
| 2026.07.08 | ₩112,133 | ₩112,320 | ₩111,506 | ₩112,147 | +0.01% | 3.8만 |
|---|
| 2026.07.07 | ₩112,761 | ₩112,761 | ₩112,227 | ₩112,547 | -0.19% | 14.2만 |
|---|
| 2026.07.06 | ₩112,801 | ₩113,201 | ₩112,387 | ₩112,981 | +0.16% | 2.6만 |
|---|
| 2026.07.02 | ₩112,374 | ₩112,654 | ₩111,446 | ₩112,179 | -0.17% | 9.5만 |
|---|
| 2026.07.01 | ₩111,346 | ₩112,368 | ₩111,346 | ₩111,973 | +0.56% | 2.1만 |
|---|
| 2026.06.30 | ₩110,918 | ₩111,733 | ₩110,798 | ₩111,626 | +0.64% | 1.8만 |
|---|
| 2026.06.29 | ₩110,198 | ₩110,878 | ₩110,144 | ₩110,878 | +0.62% | 3.3만 |
|---|
| 2026.06.26 | ₩109,049 | ₩110,184 | ₩109,049 | ₩109,663 | +0.56% | 10만 |
|---|
| 2026.06.25 | ₩110,545 | ₩110,545 | ₩109,490 | ₩109,623 | -0.83% | 1.5만 |
|---|
| 2026.06.24 | ₩110,091 | ₩110,905 | ₩109,598 | ₩109,917 | -0.16% | 2만 |
|---|
| 2026.06.23 | ₩109,944 | ₩110,327 | ₩109,877 | ₩110,005 | +0.06% | 3.2만 |
|---|
| 2026.06.22 | ₩111,613 | ₩112,000 | ₩110,999 | ₩111,045 | -0.51% | 5.8만 |
|---|
| 2026.06.18 | ₩111,693 | ₩111,840 | ₩111,386 | ₩111,760 | +0.06% | 3.3만 |
|---|
| 2026.06.17 | ₩111,599 | ₩112,053 | ₩110,151 | ₩110,371 | -1.10% | 4만 |
|---|
| 2026.06.16 | ₩111,893 | ₩111,893 | ₩111,452 | ₩111,452 | -0.39% | 1.9만 |
|---|
| 2026.06.15 | ₩111,306 | ₩112,547 | ₩111,306 | ₩111,800 | +0.44% | 3.3만 |
|---|
| 2026.06.12 | ₩110,077 | ₩110,077 | ₩109,410 | ₩109,964 | -0.10% | 4만 |
|---|
| 2026.06.11 | ₩108,449 | ₩109,837 | ₩107,995 | ₩109,633 | +1.09% | 2.9만 |
|---|
| 2026.06.10 | ₩109,583 | ₩109,877 | ₩108,235 | ₩108,235 | -1.23% | 3.2만 |
|---|
| 2026.06.09 | ₩110,384 | ₩110,838 | ₩108,215 | ₩110,093 | -0.26% | 5만 |
|---|
| 2026.06.08 | ₩110,691 | ₩110,691 | ₩109,824 | ₩109,864 | -0.75% | 2.2만 |
|---|
| 2026.06.05 | ₩111,613 | ₩111,719 | ₩109,543 | ₩109,677 | -1.73% | 3.4만 |
|---|
| 2026.06.04 | ₩111,292 | ₩112,475 | ₩111,292 | ₩112,400 | +1.00% | 13.2만 |
|---|
| 2026.06.03 | ₩112,120 | ₩112,213 | ₩111,479 | ₩111,506 | -0.55% | 2.6만 |
|---|
| 2026.06.02 | ₩112,067 | ₩112,467 | ₩112,067 | ₩112,263 | +0.18% | 15.4만 |
|---|
| 2026.06.01 | ₩111,586 | ₩112,427 | ₩111,586 | ₩112,213 | +0.56% | 2.5만 |
|---|
| 2026.05.29 | ₩111,773 | ₩112,133 | ₩111,773 | ₩111,800 | +0.02% | 3.9만 |
|---|
| 2026.05.28 | ₩111,065 | ₩111,825 | ₩110,918 | ₩111,810 | +0.67% | 3.8만 |
|---|
| 2026.05.27 | ₩111,052 | ₩111,252 | ₩110,885 | ₩111,153 | +0.09% | 5.1만 |
|---|
| 2026.05.26 | ₩111,105 | ₩111,246 | ₩110,772 | ₩111,012 | -0.08% | 7.4만 |
|---|
| 2026.05.22 | ₩111,039 | ₩111,185 | ₩110,678 | ₩110,678 | -0.32% | 6.7만 |
|---|
| 2026.05.21 | ₩110,144 | ₩110,705 | ₩109,824 | ₩110,611 | +0.42% | 4.9만 |
|---|
| 2026.05.20 | ₩109,784 | ₩110,571 | ₩109,704 | ₩110,571 | +0.72% | 3.8만 |
|---|
| 2026.05.19 | ₩109,784 | ₩109,929 | ₩109,477 | ₩109,477 | -0.28% | 2.3만 |
|---|
| 2026.05.18 | ₩110,144 | ₩110,585 | ₩109,637 | ₩110,304 | +0.15% | 9.1만 |
|---|
| 2026.05.15 | ₩110,518 | ₩110,905 | ₩110,238 | ₩110,331 | -0.17% | 5만 |
|---|
| 2026.05.14 | ₩111,079 | ₩111,785 | ₩111,079 | ₩111,599 | +0.47% | 4.9만 |
|---|
| 2026.05.13 | ₩109,850 | ₩110,623 | ₩109,637 | ₩110,491 | +0.58% | 4.5만 |
|---|
| 2026.05.12 | ₩109,837 | ₩110,017 | ₩109,136 | ₩110,011 | +0.16% | 2.2만 |
|---|
| 2026.05.11 | ₩109,770 | ₩110,283 | ₩109,770 | ₩110,037 | +0.24% | 3.6만 |
|---|
| 2026.05.08 | ₩110,224 | ₩110,358 | ₩110,077 | ₩110,153 | -0.06% | 2.8만 |
|---|
| 2026.05.07 | ₩110,545 | ₩110,545 | ₩109,770 | ₩109,770 | -0.70% | 31.7만 |
|---|
| 2026.05.06 | ₩109,744 | ₩110,611 | ₩109,717 | ₩110,610 | +0.79% | 3.1만 |
|---|
| 2026.05.05 | ₩108,822 | ₩109,143 | ₩108,809 | ₩109,023 | +0.18% | 6.2만 |
|---|
| 2026.05.04 | ₩108,542 | ₩108,836 | ₩108,075 | ₩108,208 | -0.31% | 4.7만 |
|---|
| 2026.05.01 | ₩109,009 | ₩109,356 | ₩108,716 | ₩108,716 | -0.27% | 6.1만 |
|---|
| 2026.04.30 | ₩107,995 | ₩108,742 | ₩107,661 | ₩108,702 | +0.66% | 3.2만 |
|---|
| 2026.04.29 | ₩107,888 | ₩107,900 | ₩107,461 | ₩107,781 | -0.10% | 2.8만 |
|---|
| 2026.04.28 | ₩107,327 | ₩107,554 | ₩107,160 | ₩107,434 | +0.10% | 3.3만 |
|---|
| 2026.04.27 | ₩107,888 | ₩108,115 | ₩107,788 | ₩108,088 | +0.19% | 1.2만 |
|---|
| 2026.04.24 | ₩107,354 | ₩108,008 | ₩107,354 | ₩108,008 | +0.61% | 2.1만 |
|---|
| 2026.04.23 | ₩107,834 | ₩107,888 | ₩107,234 | ₩107,447 | -0.36% | 6만 |
|---|
| 2026.04.22 | ₩107,661 | ₩107,941 | ₩107,487 | ₩107,928 | +0.25% | 53.6만 |
|---|
| 2026.04.21 | ₩107,567 | ₩107,607 | ₩106,750 | ₩106,750 | -0.76% | 15.9만 |
|---|
| 2026.04.20 | ₩107,380 | ₩107,421 | ₩107,087 | ₩107,244 | -0.13% | 3.3만 |
|---|
| 2026.04.17 | ₩106,953 | ₩107,728 | ₩106,953 | ₩107,554 | +0.56% | 6.3만 |
|---|
| 2026.04.16 | ₩106,286 | ₩106,326 | ₩105,912 | ₩106,179 | -0.10% | 3.7만 |
|---|
| 2026.04.15 | ₩105,692 | ₩106,259 | ₩105,632 | ₩106,232 | +0.51% | 4.9만 |
|---|
| 2026.04.14 | ₩104,644 | ₩105,458 | ₩104,604 | ₩105,458 | +0.78% | 3.5만 |
|---|
| 2026.04.13 | ₩102,948 | ₩104,363 | ₩102,801 | ₩104,323 | +1.34% | 4.4만 |
|---|
| 2026.04.10 | ₩103,389 | ₩103,415 | ₩103,122 | ₩103,175 | -0.21% | 3.6만 |
|---|
| 2026.04.09 | ₩102,374 | ₩103,306 | ₩102,227 | ₩103,255 | +0.86% | 5.5만 |
|---|
| 2026.04.08 | ₩102,481 | ₩102,481 | ₩102,013 | ₩102,377 | -0.10% | 5.8만 |
|---|
| 2026.04.07 | ₩99,236 | ₩99,677 | ₩98,709 | ₩99,677 | +0.44% | 1.8만 |
|---|
| 2026.04.06 | ₩98,836 | ₩99,423 | ₩98,836 | ₩99,419 | +0.59% | 2.8만 |
|---|
| 2026.04.02 | ₩97,501 | ₩99,050 | ₩97,501 | ₩98,996 | +1.53% | 32.7만 |
|---|
| 2026.04.01 | ₩98,889 | ₩99,311 | ₩98,743 | ₩98,743 | -0.15% | 2.9만 |
|---|
| 2026.03.31 | ₩96,366 | ₩98,262 | ₩96,366 | ₩98,128 | +1.83% | 18.8만 |
|---|
| 2026.03.30 | ₩96,219 | ₩96,393 | ₩95,124 | ₩95,378 | -0.87% | 7만 |
|---|
| 2026.03.27 | ₩96,807 | ₩96,807 | ₩95,445 | ₩95,618 | -1.23% | 15.7만 |
|---|
| 2026.03.26 | ₩98,462 | ₩98,669 | ₩97,301 | ₩97,314 | -1.17% | 22.7만 |
|---|
| 2026.03.25 | ₩99,557 | ₩99,557 | ₩98,943 | ₩99,036 | -0.52% | 12.1만 |
|---|
| 2026.03.24 | ₩98,142 | ₩98,916 | ₩98,062 | ₩98,502 | +0.37% | 22.5만 |
|---|
| 2026.03.23 | ₩98,956 | ₩99,589 | ₩98,749 | ₩98,809 | -0.15% | 203.6만 |
|---|
| 2026.03.20 | ₩98,689 | ₩98,702 | ₩97,274 | ₩97,593 | -1.11% | 1.1만 |
|---|
| 2026.03.19 | ₩98,342 | ₩99,116 | ₩98,249 | ₩98,889 | +0.56% | 3.2만 |
|---|
| 2026.03.18 | ₩99,987 | ₩99,987 | ₩99,170 | ₩99,170 | -0.82% | 2.7만 |
|---|
| 2026.03.17 | ₩100,785 | ₩100,959 | ₩100,465 | ₩100,572 | -0.21% | 3만 |
|---|
| 2026.03.16 | ₩100,144 | ₩100,411 | ₩100,144 | ₩100,184 | +0.04% | 3.4만 |
|---|
| 2026.03.13 | ₩100,171 | ₩100,572 | ₩99,116 | ₩99,170 | -1.00% | 3.2만 |
|---|
| 2026.03.12 | ₩100,732 | ₩100,732 | ₩99,904 | ₩99,924 | -0.80% | 5만 |
|---|
| 2026.03.11 | ₩101,670 | ₩101,880 | ₩101,212 | ₩101,546 | -0.12% | 3.4만 |
|---|
| 2026.03.10 | ₩101,733 | ₩102,586 | ₩101,626 | ₩101,666 | -0.07% | 6.6만 |
|---|
| 2026.03.09 | ₩100,318 | ₩101,960 | ₩99,630 | ₩101,840 | +1.52% | 3.9만 |
|---|
| 2026.03.06 | ₩101,239 | ₩101,598 | ₩100,919 | ₩101,146 | -0.09% | 3.7만 |
|---|
| 2026.03.05 | ₩102,681 | ₩102,761 | ₩101,807 | ₩102,507 | -0.17% | 4.2만 |
|---|
| 2026.03.04 | ₩102,961 | ₩103,455 | ₩102,441 | ₩103,215 | +0.25% | 12.6만 |
|---|
| 2026.03.03 | ₩101,653 | ₩102,734 | ₩100,928 | ₩102,478 | +0.81% | 10.8만 |
|---|
| 2026.03.02 | ₩102,267 | ₩103,789 | ₩102,267 | ₩103,455 | +1.16% | 4.2만 |
|---|
| 2026.02.27 | ₩102,828 | ₩103,242 | ₩102,628 | ₩103,238 | +0.40% | 3.2만 |
|---|
| 2026.02.26 | ₩104,443 | ₩104,443 | ₩103,455 | ₩103,936 | -0.49% | 7.4만 |
|---|
| 2026.02.25 | ₩103,989 | ₩104,443 | ₩103,989 | ₩104,378 | +0.37% | 6만 |
|---|
| 2026.02.24 | ₩102,841 | ₩103,802 | ₩102,841 | ₩103,802 | +0.93% | 8.2만 |
|---|
| 2026.02.23 | ₩103,722 | ₩104,053 | ₩102,681 | ₩102,841 | -0.85% | 2만 |
|---|
| 2026.02.20 | ₩102,855 | ₩104,083 | ₩102,855 | ₩104,016 | +1.13% | 2.1만 |
|---|
| 2026.02.19 | ₩103,202 | ₩103,402 | ₩102,988 | ₩103,402 | +0.19% | 18.3만 |
|---|
| 2026.02.18 | ₩103,282 | ₩103,596 | ₩103,055 | ₩103,495 | +0.21% | 5만 |
|---|
| 2026.02.17 | ₩102,227 | ₩103,062 | ₩101,853 | ₩102,708 | +0.47% | 13.9만 |
|---|
| 2026.02.13 | ₩102,761 | ₩103,215 | ₩102,534 | ₩102,588 | -0.17% | 3.7만 |
|---|
| 2026.02.12 | ₩104,230 | ₩104,310 | ₩102,654 | ₩102,661 | -1.51% | 13.5만 |
|---|
| 2026.02.11 | ₩104,684 | ₩104,684 | ₩103,642 | ₩103,936 | -0.71% | 1.9만 |
|---|
| 2026.02.10 | ₩104,337 | ₩104,523 | ₩103,789 | ₩103,829 | -0.49% | 1.2만 |
|---|
| 2026.02.09 | ₩103,495 | ₩104,578 | ₩103,495 | ₩104,430 | +0.90% | 4.5만 |
|---|
| 2026.02.06 | ₩102,828 | ₩103,883 | ₩102,761 | ₩103,883 | +1.03% | 3.4만 |
|---|
| 2026.02.05 | ₩102,307 | ₩102,494 | ₩101,853 | ₩102,021 | -0.28% | 1.9만 |
|---|
| 2026.02.04 | ₩104,243 | ₩104,243 | ₩103,602 | ₩103,602 | -0.61% | 2.7만 |
|---|
| 2026.02.03 | ₩105,204 | ₩105,204 | ₩103,443 | ₩104,005 | -1.14% | 12.9만 |
|---|
| 2026.02.02 | ₩104,657 | ₩105,431 | ₩104,657 | ₩105,191 | +0.51% | 3.7만 |
|---|
| 2026.01.30 | ₩104,830 | ₩105,203 | ₩104,510 | ₩104,830 | 0.00% | 4만 |
|---|
| 2026.01.29 | ₩105,485 | ₩105,485 | ₩103,896 | ₩105,258 | -0.22% | 2.5만 |
|---|
| 2026.01.28 | ₩105,712 | ₩105,832 | ₩105,526 | ₩105,645 | -0.06% | 3.9만 |
|---|
| 2026.01.27 | ₩105,431 | ₩105,805 | ₩105,311 | ₩105,551 | +0.11% | 4.7만 |
|---|
| 2026.01.26 | ₩105,311 | ₩105,591 | ₩105,311 | ₩105,417 | +0.10% | 2만 |
|---|
| 2026.01.23 | ₩104,377 | ₩105,017 | ₩104,377 | ₩104,857 | +0.46% | 3.3만 |
|---|
| 2026.01.22 | ₩104,670 | ₩105,057 | ₩104,430 | ₩104,621 | -0.05% | 11.6만 |
|---|
| 2026.01.21 | ₩103,576 | ₩104,523 | ₩103,188 | ₩103,989 | +0.40% | 1.9만 |
|---|
| 2026.01.20 | ₩103,696 | ₩104,151 | ₩103,001 | ₩103,041 | -0.63% | 1.6만 |
|---|
| 2026.01.16 | ₩105,525 | ₩105,525 | ₩105,097 | ₩105,176 | -0.33% | 2.1만 |
|---|
| 2026.01.15 | ₩105,418 | ₩105,698 | ₩105,031 | ₩105,124 | -0.28% | 3.8만 |
|---|
| 2026.01.14 | ₩104,871 | ₩104,871 | ₩104,443 | ₩104,777 | -0.09% | 2.1만 |
|---|
| 2026.01.13 | ₩106,139 | ₩106,139 | ₩105,231 | ₩105,511 | -0.59% | 4.3만 |
|---|
| 2026.01.12 | ₩105,538 | ₩106,099 | ₩105,498 | ₩105,952 | +0.39% | 8만 |
|---|
| 2026.01.09 | ₩105,485 | ₩106,192 | ₩105,485 | ₩105,979 | +0.47% | 2.5만 |
|---|
| 2026.01.08 | ₩105,097 | ₩105,486 | ₩105,097 | ₩105,405 | +0.29% | 2만 |
|---|
| 2026.01.07 | ₩105,899 | ₩105,912 | ₩105,278 | ₩105,378 | -0.49% | 2.4만 |
|---|
| 2026.01.06 | ₩105,057 | ₩105,836 | ₩105,057 | ₩105,794 | +0.70% | 5.3만 |
|---|
| 2026.01.05 | ₩104,577 | ₩104,997 | ₩104,577 | ₩104,844 | +0.26% | 1.6만 |
|---|
| 2026.01.02 | ₩104,190 | ₩104,457 | ₩103,668 | ₩104,029 | -0.15% | 1.8만 |
|---|
| 2025.12.31 | ₩104,670 | ₩104,670 | ₩103,789 | ₩103,789 | -0.84% | 2만 |
|---|
| 2025.12.30 | ₩104,483 | ₩104,602 | ₩104,377 | ₩104,470 | -0.01% | 1.7만 |
|---|
| 2025.12.29 | ₩104,417 | ₩104,537 | ₩104,190 | ₩104,417 | 0.00% | 4.3만 |
|---|
| 2025.12.26 | ₩104,804 | ₩104,868 | ₩104,681 | ₩104,804 | 0.00% | 8.9만 |
|---|
| 2025.12.24 | ₩104,243 | ₩104,817 | ₩104,243 | ₩104,692 | +0.43% | 1.6만 |
|---|
| 2025.12.23 | ₩103,656 | ₩104,350 | ₩103,656 | ₩104,338 | +0.66% | 1.7만 |
|---|
| 2025.12.22 | ₩103,602 | ₩103,843 | ₩103,509 | ₩103,843 | +0.23% | 1.9만 |
|---|
| 2025.12.19 | ₩102,654 | ₩103,175 | ₩102,654 | ₩103,021 | +0.36% | 4만 |
|---|
| 2025.12.18 | ₩102,534 | ₩102,734 | ₩102,107 | ₩102,240 | -0.29% | 1.3만 |
|---|
| 2025.12.17 | ₩102,748 | ₩102,748 | ₩101,453 | ₩101,453 | -1.26% | 2.3만 |
|---|
| 2025.12.16 | ₩103,415 | ₩103,482 | ₩102,815 | ₩103,255 | -0.15% | 6.1만 |
|---|
| 2025.12.15 | ₩109,477 | ₩109,477 | ₩103,349 | ₩103,669 | -5.30% | 2.9만 |
|---|
| 2025.12.12 | ₩105,044 | ₩105,044 | ₩103,696 | ₩103,963 | -1.03% | 15.3만 |
|---|
| 2025.12.11 | ₩104,470 | ₩105,244 | ₩104,270 | ₩105,244 | +0.74% | 3.2만 |
|---|
| 2025.12.10 | ₩104,417 | ₩105,071 | ₩104,123 | ₩104,884 | +0.45% | 1.1만 |
|---|
| 2025.12.09 | ₩104,430 | ₩104,550 | ₩104,296 | ₩104,310 | -0.12% | 1만 |
|---|
| 2025.12.08 | ₩104,844 | ₩105,391 | ₩104,296 | ₩104,563 | -0.27% | 1.6만 |
|---|
| 2025.12.05 | ₩104,871 | ₩105,044 | ₩104,604 | ₩104,737 | -0.13% | 8.9만 |
|---|
| 2025.12.04 | ₩104,483 | ₩104,497 | ₩104,270 | ₩104,470 | -0.01% | 4.4만 |
|---|
| 2025.12.03 | ₩103,549 | ₩104,417 | ₩103,549 | ₩104,136 | +0.57% | 2.4만 |
|---|
| 2025.12.02 | ₩103,816 | ₩103,989 | ₩103,649 | ₩103,762 | -0.05% | 3.6만 |
|---|
| 2025.12.01 | ₩103,923 | ₩104,043 | ₩103,495 | ₩103,495 | -0.41% | 1.5만 |
|---|
| 2025.11.28 | ₩104,083 | ₩104,083 | ₩104,003 | ₩104,076 | -0.01% | 2.5천 |
|---|
| 2025.11.26 | ₩103,576 | ₩104,029 | ₩103,576 | ₩103,752 | +0.17% | 2.3만 |
|---|
| 2025.11.25 | ₩101,821 | ₩103,095 | ₩101,821 | ₩103,095 | +1.25% | 1.9만 |
|---|
| 2025.11.24 | ₩101,172 | ₩102,067 | ₩101,172 | ₩102,067 | +0.88% | 1.4만 |
|---|
| 2025.11.21 | ₩100,224 | ₩101,293 | ₩99,811 | ₩100,572 | +0.35% | 1.8만 |
|---|
| 2025.11.20 | ₩103,055 | ₩103,055 | ₩99,717 | ₩99,717 | -3.24% | 2.8만 |
|---|
| 2025.11.19 | ₩100,839 | ₩101,566 | ₩100,608 | ₩101,026 | +0.19% | 6.7만 |
|---|
| 2025.11.18 | ₩100,545 | ₩101,212 | ₩100,545 | ₩100,625 | +0.08% | 2.3만 |
|---|
| 2025.11.17 | ₩102,027 | ₩102,347 | ₩101,159 | ₩101,413 | -0.60% | 1.1만 |
|---|
| 2025.11.14 | ₩101,226 | ₩102,734 | ₩101,212 | ₩102,270 | +1.03% | 1.9만 |
|---|
| 2025.11.13 | ₩103,135 | ₩103,482 | ₩102,227 | ₩102,321 | -0.79% | 2.3만 |
|---|
| 2025.11.12 | ₩104,176 | ₩104,176 | ₩103,956 | ₩104,029 | -0.14% | 1.6만 |
|---|
| 2025.11.11 | ₩103,453 | ₩104,150 | ₩103,453 | ₩104,069 | +0.60% | 1.4만 |
|---|
| 2025.11.10 | ₩103,542 | ₩103,909 | ₩103,082 | ₩103,836 | +0.28% | 3.9만 |
|---|
| 2025.11.07 | ₩101,626 | ₩102,414 | ₩100,961 | ₩102,414 | +0.78% | 3.3만 |
|---|
| 2025.11.06 | ₩103,162 | ₩103,188 | ₩102,120 | ₩102,134 | -1.00% | 7.6만 |
|---|
| 2025.11.05 | ₩103,095 | ₩103,789 | ₩103,095 | ₩103,349 | +0.25% | 1.2만 |
|---|
| 2025.11.04 | ₩103,796 | ₩103,843 | ₩103,203 | ₩103,203 | -0.57% | 4.3만 |
|---|
| 2025.11.03 | ₩104,069 | ₩104,389 | ₩104,069 | ₩104,179 | +0.11% | 3.3만 |
|---|
| 2025.10.31 | ₩104,692 | ₩104,692 | ₩104,067 | ₩104,230 | -0.44% | 2.2만 |
|---|
| 2025.10.30 | ₩105,044 | ₩105,044 | ₩104,043 | ₩104,043 | -0.95% | 2.2만 |
|---|
| 2025.10.29 | ₩105,525 | ₩105,645 | ₩104,817 | ₩105,179 | -0.33% | 2.8만 |
|---|
| 2025.10.28 | ₩105,605 | ₩105,752 | ₩105,218 | ₩105,538 | -0.06% | 4.3만 |
|---|
| 2025.10.27 | ₩105,231 | ₩105,242 | ₩105,031 | ₩105,242 | +0.01% | 4.2만 |
|---|
| 2025.10.24 | ₩104,296 | ₩104,523 | ₩104,296 | ₩104,302 | +0.01% | 2.2만 |
|---|
| 2025.10.23 | ₩103,656 | ₩103,802 | ₩103,498 | ₩103,574 | -0.08% | 8.6천 |
|---|
| 2025.10.22 | ₩103,843 | ₩103,843 | ₩102,848 | ₩103,188 | -0.63% | 1.4만 |
|---|
| 2025.10.21 | ₩103,482 | ₩103,674 | ₩103,442 | ₩103,594 | +0.11% | 9.7천 |
|---|
| 2025.10.20 | ₩103,262 | ₩103,549 | ₩103,262 | ₩103,442 | +0.17% | 1.6만 |
|---|
| 2025.10.17 | ₩101,840 | ₩102,641 | ₩101,840 | ₩102,561 | +0.71% | 2.1만 |
|---|
| 2025.10.16 | ₩103,349 | ₩103,349 | ₩101,833 | ₩102,115 | -1.19% | 2.7만 |
|---|
| 2025.10.15 | ₩103,469 | ₩103,551 | ₩102,654 | ₩102,788 | -0.66% | 1.3만 |
|---|
| 2025.10.14 | ₩102,124 | ₩103,040 | ₩102,124 | ₩102,507 | +0.38% | 1만 |
|---|
| 2025.10.13 | ₩102,067 | ₩102,673 | ₩102,067 | ₩102,561 | +0.48% | 8.2천 |
|---|
| 2025.10.10 | ₩103,429 | ₩103,494 | ₩100,799 | ₩100,799 | -2.54% | 1.3만 |
|---|