시장 데이터를 불러오는 중
전체 종목
iShares U.S. Equity Factor ETF 과거 주가
iShares U.S. Equity Factor ETF · LRGF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Equity Factor ETF · LRGF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩105,475 | ₩107,145 | ₩105,475 | ₩106,816 | +1.27% | 97만 |
| 2026.09.28–2026.10.02 | ₩105,153 | ₩105,750 | ₩103,893 | ₩105,368 | +0.20% | 184.6만 |
| 2026.09.21–2026.09.25 | ₩105,086 | ₩106,079 | ₩104,469 | ₩105,649 | +0.54% | 132.8만 |
| 2026.09.14–2026.09.18 | ₩104,134 | ₩104,603 | ₩102,672 | ₩104,416 | +0.27% | 41.4만 |
| 2026.09.08–2026.09.11 | ₩105,515 | ₩105,529 | ₩103,705 | ₩104,764 | -0.71% | 33.6만 |
| 2026.08.31–2026.09.04 | ₩105,006 | ₩106,079 | ₩104,027 | ₩105,690 | +0.65% | 75.6만 |
| 2026.08.24–2026.08.28 | ₩104,335 | ₩106,092 | ₩104,176 | ₩105,247 | +0.87% | 109.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,374 |
| ₩104,067 |
| ₩104,550 |
| -1.59% |
| 68.6만 |
| 2026.08.10–2026.08.14 | ₩105,556 | ₩106,541 | ₩105,180 | ₩106,253 | +0.66% | 36.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩102,283 | ₩106,025 | ₩102,283 | ₩105,663 | +3.30% | 62.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩101,747 | ₩102,203 | ₩99,776 | ₩102,055 | +0.30% | 68.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩101,841 | ₩102,404 | ₩100,473 | ₩100,916 | -0.91% | 73.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩102,163 | ₩102,833 | ₩100,822 | ₩101,398 | -0.75% | 75.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩101,492 | ₩102,619 | ₩100,406 | ₩102,525 | +1.02% | 53.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩100,165 | ₩102,082 | ₩99,682 | ₩101,050 | +0.88% | 81만 |
|---|
| 2026.06.22–2026.06.26 | ₩101,492 | ₩101,814 | ₩98,971 | ₩99,655 | -1.81% | 147.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩102,190 | ₩102,686 | ₩100,359 | ₩101,412 | -0.76% | 72.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩101,103 | ₩101,425 | ₩98,287 | ₩101,103 | 0.00% | 64.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩102,485 | ₩103,464 | ₩100,138 | ₩100,379 | -2.05% | 59.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩101,143 | ₩102,726 | ₩101,036 | ₩102,552 | +1.39% | 54.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩99,226 | ₩100,929 | ₩98,287 | ₩100,607 | +1.39% | 95.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩98,703 | ₩100,406 | ₩98,032 | ₩99,159 | +0.46% | 74.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩96,852 | ₩99,078 | ₩96,222 | ₩98,890 | +2.10% | 49.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,249 | ₩97,348 | ₩95,518 | ₩96,892 | +0.67% | 54.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩96,034 | ₩96,591 | ₩94,921 | ₩96,477 | +0.46% | 163.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩91,689 | ₩96,624 | ₩91,689 | ₩96,302 | +5.03% | 84.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩89,168 | ₩92,453 | ₩88,604 | ₩92,038 | +3.22% | 74.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩87,183 | ₩89,543 | ₩85,681 | ₩89,181 | +2.29% | 138.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩89,128 | ₩89,905 | ₩86,271 | ₩86,432 | -3.02% | 146.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩90,455 | ₩91,112 | ₩87,411 | ₩87,813 | -2.92% | 119만 |
|---|
| 2026.03.09–2026.03.13 | ₩90,308 | ₩92,453 | ₩89,530 | ₩89,664 | -0.71% | 245.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩91,689 | ₩93,160 | ₩90,549 | ₩91,260 | -0.47% | 142.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩92,869 | ₩93,768 | ₩91,676 | ₩92,668 | -0.22% | 84.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩92,064 | ₩93,245 | ₩91,461 | ₩93,137 | +1.17% | 161.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩93,258 | ₩94,291 | ₩91,582 | ₩92,212 | -1.12% | 202.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,137 | ₩94,143 | ₩91,153 | ₩93,499 | +0.39% | 94.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,406 | ₩94,338 | ₩92,695 | ₩93,392 | -0.01% | 208.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩92,333 | ₩93,459 | ₩91,582 | ₩93,218 | +0.96% | 108.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩93,848 | ₩94,525 | ₩93,084 | ₩93,607 | -0.26% | 119.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩93,701 | ₩94,626 | ₩93,634 | ₩94,331 | +0.67% | 118.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩93,982 | ₩94,257 | ₩92,829 | ₩93,245 | -0.78% | 66만 |
|---|
| 2025.12.22–2025.12.26 | ₩93,634 | ₩94,566 | ₩93,540 | ₩94,371 | +0.79% | 49.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,009 | ₩94,009 | ₩91,662 | ₩93,191 | -0.87% | 101.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩93,821 | ₩94,592 | ₩93,271 | ₩93,473 | -0.37% | 70.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩92,681 | ₩94,071 | ₩92,681 | ₩93,674 | +1.07% | 56.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩90,522 | ₩93,406 | ₩90,415 | ₩93,379 | +3.16% | 45.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩91,904 | ₩92,413 | ₩89,034 | ₩90,093 | -1.97% | 152.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,271 | ₩94,210 | ₩91,166 | ₩92,252 | -1.09% | 118.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩94,465 | ₩94,478 | ₩91,166 | ₩92,534 | -2.04% | 105.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩94,586 | ₩95,309 | ₩93,658 | ₩94,022 | -0.60% | 59.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩92,118 | ₩93,955 | ₩91,582 | ₩93,781 | +1.81% | 45.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩91,407 | ₩92,668 | ₩90,569 | ₩91,716 | +0.34% | 66.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩92,976 | ₩93,137 | ₩90,267 | ₩90,308 | -2.87% | 15만 |
|---|