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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩106,148 | ₩106,629 | ₩106,094 | ₩106,522 | +0.35% | 43.4만 |
| 2026.10.08 | ₩105,787 | ₩106,215 | ₩105,493 | ₩105,854 | +0.06% | 13.9만 |
| 2026.10.07 | ₩105,947 | ₩106,282 | ₩105,747 | ₩106,148 | +0.19% | 11.5만 |
| 2026.10.06 | ₩106,469 | ₩106,850 | ₩106,469 | ₩106,562 | +0.09% | 13.4만 |
| 2026.10.05 | ₩105,185 | ₩106,282 | ₩105,185 | ₩106,001 | +0.78% | 14.8만 |
| 2026.10.02 | ₩105,225 | ₩105,459 | ₩104,744 | ₩105,078 | -0.14% | 24.2만 |
| 2026.10.01 | ₩104,302 | ₩104,516 | ₩103,607 | ₩104,342 | +0.04% | 40.9만 |
| 2026.09.30 | ₩104,703 | ₩105,078 | ₩104,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,115 |
| -0.56% |
| 29.2만 |
| 2026.09.29 | ₩104,744 | ₩104,744 | ₩104,062 | ₩104,329 | -0.40% | 41만 |
|---|
| 2026.09.28 | ₩104,864 | ₩105,091 | ₩104,342 | ₩104,610 | -0.24% | 49.4만 |
|---|
| 2026.09.25 | ₩104,917 | ₩105,466 | ₩104,690 | ₩105,359 | +0.42% | 53.7만 |
|---|
| 2026.09.24 | ₩104,235 | ₩104,891 | ₩104,182 | ₩104,757 | +0.50% | 26.5만 |
|---|
| 2026.09.23 | ₩105,426 | ₩105,426 | ₩104,615 | ₩104,757 | -0.63% | 23.2만 |
|---|
| 2026.09.22 | ₩105,747 | ₩105,787 | ₩105,319 | ₩105,559 | -0.18% | 20.7만 |
|---|
| 2026.09.21 | ₩104,797 | ₩105,787 | ₩104,784 | ₩105,586 | +0.75% | 8.7만 |
|---|
| 2026.09.18 | ₩104,195 | ₩104,249 | ₩103,767 | ₩104,128 | -0.06% | 11만 |
|---|
| 2026.09.17 | ₩104,249 | ₩104,249 | ₩103,754 | ₩104,075 | -0.17% | 7.8만 |
|---|
| 2026.09.16 | ₩103,527 | ₩103,981 | ₩102,390 | ₩102,992 | -0.52% | 8.9만 |
|---|
| 2026.09.15 | ₩103,634 | ₩103,690 | ₩103,032 | ₩103,286 | -0.34% | 8.2만 |
|---|
| 2026.09.14 | ₩103,848 | ₩104,316 | ₩103,640 | ₩104,008 | +0.15% | 5.5만 |
|---|
| 2026.09.11 | ₩104,463 | ₩104,710 | ₩104,383 | ₩104,476 | +0.01% | 6.2만 |
|---|
| 2026.09.10 | ₩103,500 | ₩103,888 | ₩103,420 | ₩103,553 | +0.05% | 8.4만 |
|---|
| 2026.09.09 | ₩104,436 | ₩104,463 | ₩104,035 | ₩104,128 | -0.29% | 12.7만 |
|---|
| 2026.09.08 | ₩105,225 | ₩105,238 | ₩104,610 | ₩104,677 | -0.52% | 6.3만 |
|---|
| 2026.09.04 | ₩105,506 | ₩105,653 | ₩105,252 | ₩105,399 | -0.10% | 7.9만 |
|---|
| 2026.09.03 | ₩104,944 | ₩105,787 | ₩104,944 | ₩105,707 | +0.73% | 9.5만 |
|---|
| 2026.09.02 | ₩104,102 | ₩104,623 | ₩104,021 | ₩104,516 | +0.40% | 8.8만 |
|---|
| 2026.09.01 | ₩104,088 | ₩104,396 | ₩103,741 | ₩103,955 | -0.13% | 39.7만 |
|---|
| 2026.08.31 | ₩104,717 | ₩104,851 | ₩104,369 | ₩104,744 | +0.03% | 9.8만 |
|---|
| 2026.08.28 | ₩105,359 | ₩105,800 | ₩104,837 | ₩104,958 | -0.38% | 10.6만 |
|---|
| 2026.08.27 | ₩104,971 | ₩105,452 | ₩104,837 | ₩105,332 | +0.34% | 28.6만 |
|---|
| 2026.08.26 | ₩104,169 | ₩104,703 | ₩104,169 | ₩104,516 | +0.33% | 12.2만 |
|---|
| 2026.08.25 | ₩104,476 | ₩104,476 | ₩104,021 | ₩104,396 | -0.08% | 46.6만 |
|---|
| 2026.08.24 | ₩104,048 | ₩104,276 | ₩103,889 | ₩104,062 | +0.01% | 11.4만 |
|---|
| 2026.08.21 | ₩104,302 | ₩104,543 | ₩104,102 | ₩104,262 | -0.04% | 10.6만 |
|---|
| 2026.08.20 | ₩104,436 | ₩104,623 | ₩103,781 | ₩103,821 | -0.59% | 10.4만 |
|---|
| 2026.08.19 | ₩105,145 | ₩105,299 | ₩104,703 | ₩104,770 | -0.36% | 12.9만 |
|---|
| 2026.08.18 | ₩104,931 | ₩105,065 | ₩104,730 | ₩104,764 | -0.16% | 7.7만 |
|---|
| 2026.08.17 | ₩105,947 | ₩106,081 | ₩105,452 | ₩105,452 | -0.47% | 27.1만 |
|---|
| 2026.08.14 | ₩106,215 | ₩106,248 | ₩105,854 | ₩105,961 | -0.24% | 6.4만 |
|---|
| 2026.08.13 | ₩105,748 | ₩106,181 | ₩105,690 | ₩106,121 | +0.35% | 6.7만 |
|---|
| 2026.08.12 | ₩105,533 | ₩105,586 | ₩105,267 | ₩105,332 | -0.19% | 8.6만 |
|---|
| 2026.08.11 | ₩105,573 | ₩105,573 | ₩104,891 | ₩105,011 | -0.53% | 6.3만 |
|---|
| 2026.08.10 | ₩105,265 | ₩105,600 | ₩105,232 | ₩105,359 | +0.09% | 8.6만 |
|---|
| 2026.08.07 | ₩105,011 | ₩105,446 | ₩104,824 | ₩105,372 | +0.34% | 18.9만 |
|---|
| 2026.08.06 | ₩104,757 | ₩105,091 | ₩104,423 | ₩104,489 | -0.26% | 11.3만 |
|---|
| 2026.08.05 | ₩105,586 | ₩105,733 | ₩104,717 | ₩104,810 | -0.73% | 14.1만 |
|---|
| 2026.08.04 | ₩103,446 | ₩105,105 | ₩103,446 | ₩104,904 | +1.41% | 11.1만 |
|---|
| 2026.08.03 | ₩102,002 | ₩103,125 | ₩102,002 | ₩103,005 | +0.98% | 7.2만 |
|---|
| 2026.07.31 | ₩101,507 | ₩101,922 | ₩100,544 | ₩101,775 | +0.26% | 11만 |
|---|
| 2026.07.30 | ₩100,410 | ₩101,173 | ₩100,143 | ₩101,052 | +0.64% | 19.8만 |
|---|
| 2026.07.29 | ₩100,932 | ₩101,373 | ₩99,501 | ₩99,501 | -1.42% | 20.1만 |
|---|
| 2026.07.28 | ₩100,785 | ₩101,313 | ₩100,451 | ₩101,066 | +0.28% | 8.3만 |
|---|
| 2026.07.27 | ₩101,467 | ₩101,641 | ₩100,451 | ₩100,852 | -0.61% | 8.9만 |
|---|
| 2026.07.24 | ₩100,584 | ₩101,360 | ₩100,477 | ₩100,638 | +0.05% | 7.9만 |
|---|
| 2026.07.23 | ₩100,691 | ₩101,012 | ₩100,197 | ₩100,544 | -0.15% | 9만 |
|---|
| 2026.07.22 | ₩101,614 | ₩102,122 | ₩101,614 | ₩101,788 | +0.17% | 32만 |
|---|
| 2026.07.21 | ₩101,614 | ₩101,928 | ₩101,333 | ₩101,895 | +0.28% | 12.1만 |
|---|
| 2026.07.20 | ₩101,561 | ₩101,775 | ₩100,892 | ₩100,959 | -0.59% | 12.6만 |
|---|
| 2026.07.17 | ₩100,638 | ₩101,547 | ₩100,544 | ₩101,119 | +0.48% | 9만 |
|---|
| 2026.07.16 | ₩102,136 | ₩102,430 | ₩101,507 | ₩101,868 | -0.26% | 11.6만 |
|---|
| 2026.07.15 | ₩102,390 | ₩102,550 | ₩101,815 | ₩102,457 | +0.07% | 25.7만 |
|---|
| 2026.07.14 | ₩101,668 | ₩102,094 | ₩101,628 | ₩102,029 | +0.36% | 18.1만 |
|---|
| 2026.07.13 | ₩101,882 | ₩102,109 | ₩101,266 | ₩101,440 | -0.43% | 11.3만 |
|---|
| 2026.07.10 | ₩101,895 | ₩102,336 | ₩101,527 | ₩102,243 | +0.34% | 7.3만 |
|---|
| 2026.07.09 | ₩101,260 | ₩101,969 | ₩101,260 | ₩101,868 | +0.60% | 11만 |
|---|
| 2026.07.08 | ₩100,611 | ₩101,039 | ₩100,130 | ₩100,986 | +0.37% | 10.2만 |
|---|
| 2026.07.07 | ₩101,561 | ₩101,641 | ₩100,838 | ₩101,226 | -0.33% | 10.6만 |
|---|
| 2026.07.06 | ₩101,213 | ₩101,828 | ₩101,213 | ₩101,668 | +0.45% | 14.7만 |
|---|
| 2026.07.02 | ₩101,226 | ₩101,801 | ₩100,130 | ₩100,772 | -0.45% | 19.7만 |
|---|
| 2026.07.01 | ₩100,745 | ₩101,500 | ₩100,524 | ₩100,999 | +0.25% | 25.3만 |
|---|
| 2026.06.30 | ₩100,464 | ₩101,266 | ₩100,444 | ₩101,146 | +0.68% | 17만 |
|---|
| 2026.06.29 | ₩99,889 | ₩100,544 | ₩99,407 | ₩100,504 | +0.62% | 18.9만 |
|---|
| 2026.06.26 | ₩98,913 | ₩99,902 | ₩98,699 | ₩99,381 | +0.47% | 14.1만 |
|---|
| 2026.06.25 | ₩100,183 | ₩100,277 | ₩99,260 | ₩99,448 | -0.73% | 89.7만 |
|---|
| 2026.06.24 | ₩99,648 | ₩100,475 | ₩99,220 | ₩99,421 | -0.23% | 14.7만 |
|---|
| 2026.06.23 | ₩99,314 | ₩100,223 | ₩99,294 | ₩99,621 | +0.31% | 16.5만 |
|---|
| 2026.06.22 | ₩101,213 | ₩101,534 | ₩100,678 | ₩100,892 | -0.32% | 12.7만 |
|---|
| 2026.06.18 | ₩101,440 | ₩101,440 | ₩100,865 | ₩101,133 | -0.30% | 22.7만 |
|---|
| 2026.06.17 | ₩101,574 | ₩101,775 | ₩100,083 | ₩100,250 | -1.30% | 19.4만 |
|---|
| 2026.06.16 | ₩102,055 | ₩102,229 | ₩101,454 | ₩101,454 | -0.59% | 12.9만 |
|---|
| 2026.06.15 | ₩101,908 | ₩102,403 | ₩101,908 | ₩102,002 | +0.09% | 17.3만 |
|---|
| 2026.06.12 | ₩100,571 | ₩101,146 | ₩99,969 | ₩100,825 | +0.25% | 12만 |
|---|
| 2026.06.11 | ₩98,819 | ₩100,517 | ₩98,552 | ₩100,250 | +1.45% | 15.6만 |
|---|
| 2026.06.10 | ₩99,434 | ₩100,143 | ₩98,378 | ₩98,431 | -1.01% | 12.2만 |
|---|
| 2026.06.09 | ₩100,852 | ₩101,072 | ₩98,017 | ₩99,983 | -0.86% | 10.8만 |
|---|
| 2026.06.08 | ₩100,825 | ₩101,134 | ₩100,223 | ₩100,357 | -0.46% | 14.2만 |
|---|
| 2026.06.05 | ₩102,109 | ₩102,109 | ₩99,862 | ₩100,103 | -1.96% | 7.7만 |
|---|
| 2026.06.04 | ₩101,975 | ₩102,885 | ₩101,855 | ₩102,684 | +0.70% | 12.3만 |
|---|
| 2026.06.03 | ₩102,804 | ₩102,865 | ₩102,310 | ₩102,336 | -0.46% | 11.3만 |
|---|
| 2026.06.02 | ₩102,898 | ₩103,179 | ₩102,804 | ₩103,072 | +0.17% | 12.1만 |
|---|
| 2026.06.01 | ₩102,203 | ₩103,112 | ₩102,203 | ₩102,885 | +0.67% | 15.7만 |
|---|
| 2026.05.29 | ₩102,042 | ₩102,443 | ₩102,015 | ₩102,269 | +0.22% | 18.2만 |
|---|
| 2026.05.28 | ₩100,986 | ₩101,721 | ₩100,892 | ₩101,708 | +0.72% | 12.8만 |
|---|
| 2026.05.27 | ₩101,079 | ₩101,126 | ₩100,758 | ₩100,972 | -0.11% | 14.1만 |
|---|
| 2026.05.26 | ₩100,865 | ₩101,253 | ₩100,812 | ₩101,039 | +0.17% | 9.6만 |
|---|
| 2026.05.22 | ₩100,183 | ₩100,651 | ₩100,143 | ₩100,330 | +0.15% | 22.6만 |
|---|
| 2026.05.21 | ₩98,953 | ₩99,983 | ₩98,846 | ₩99,742 | +0.80% | 19만 |
|---|
| 2026.05.20 | ₩98,431 | ₩99,374 | ₩98,231 | ₩99,354 | +0.94% | 27.9만 |
|---|
| 2026.05.19 | ₩98,391 | ₩98,659 | ₩98,017 | ₩98,204 | -0.19% | 14.3만 |
|---|
| 2026.05.18 | ₩98,953 | ₩99,046 | ₩98,177 | ₩98,806 | -0.15% | 11.8만 |
|---|
| 2026.05.15 | ₩99,140 | ₩99,394 | ₩98,766 | ₩98,886 | -0.26% | 27만 |
|---|
| 2026.05.14 | ₩99,541 | ₩100,130 | ₩99,488 | ₩99,956 | +0.42% | 16.5만 |
|---|
| 2026.05.13 | ₩98,712 | ₩99,234 | ₩98,317 | ₩99,033 | +0.33% | 11.9만 |
|---|
| 2026.05.12 | ₩98,525 | ₩98,685 | ₩97,762 | ₩98,618 | +0.10% | 11.8만 |
|---|
| 2026.05.11 | ₩98,431 | ₩98,939 | ₩98,431 | ₩98,766 | +0.34% | 7.3만 |
|---|
| 2026.05.08 | ₩98,458 | ₩98,737 | ₩98,458 | ₩98,618 | +0.16% | 7.2만 |
|---|
| 2026.05.07 | ₩98,672 | ₩98,806 | ₩97,869 | ₩98,017 | -0.66% | 7.6만 |
|---|
| 2026.05.06 | ₩97,829 | ₩98,618 | ₩97,749 | ₩98,525 | +0.71% | 11.8만 |
|---|
| 2026.05.05 | ₩96,907 | ₩97,502 | ₩96,907 | ₩97,348 | +0.46% | 13.9만 |
|---|
| 2026.05.04 | ₩96,586 | ₩96,920 | ₩95,957 | ₩96,358 | -0.24% | 8.7만 |
|---|
| 2026.05.01 | ₩96,666 | ₩97,080 | ₩96,626 | ₩96,626 | -0.04% | 13.2만 |
|---|
| 2026.04.30 | ₩95,837 | ₩96,374 | ₩95,369 | ₩96,238 | +0.42% | 9만 |
|---|
| 2026.04.29 | ₩95,663 | ₩95,676 | ₩95,255 | ₩95,556 | -0.11% | 14.1만 |
|---|
| 2026.04.28 | ₩95,837 | ₩95,984 | ₩95,435 | ₩95,703 | -0.14% | 8.5만 |
|---|
| 2026.04.27 | ₩95,984 | ₩96,331 | ₩95,944 | ₩96,305 | +0.33% | 9.5만 |
|---|
| 2026.04.24 | ₩95,770 | ₩96,278 | ₩95,516 | ₩96,211 | +0.46% | 9.8만 |
|---|
| 2026.04.23 | ₩95,863 | ₩96,051 | ₩94,660 | ₩95,476 | -0.40% | 125.3만 |
|---|
| 2026.04.22 | ₩96,051 | ₩96,211 | ₩95,837 | ₩96,144 | +0.10% | 8.9만 |
|---|
| 2026.04.21 | ₩96,158 | ₩96,325 | ₩95,302 | ₩95,435 | -0.75% | 8.4만 |
|---|
| 2026.04.20 | ₩95,770 | ₩96,037 | ₩95,589 | ₩95,957 | +0.20% | 11.1만 |
|---|
| 2026.04.17 | ₩95,476 | ₩96,358 | ₩95,476 | ₩96,037 | +0.59% | 10.4만 |
|---|
| 2026.04.16 | ₩94,620 | ₩94,941 | ₩94,392 | ₩94,820 | +0.21% | 28.1만 |
|---|
| 2026.04.15 | ₩93,938 | ₩94,566 | ₩93,844 | ₩94,499 | +0.60% | 11.1만 |
|---|
| 2026.04.14 | ₩93,028 | ₩93,844 | ₩93,028 | ₩93,790 | +0.82% | 20.1만 |
|---|
| 2026.04.13 | ₩91,437 | ₩92,841 | ₩91,437 | ₩92,814 | +1.51% | 14.6만 |
|---|
| 2026.04.10 | ₩92,132 | ₩92,199 | ₩91,697 | ₩91,784 | -0.38% | 15.5만 |
|---|
| 2026.04.09 | ₩91,437 | ₩92,079 | ₩91,209 | ₩91,972 | +0.59% | 15.3만 |
|---|
| 2026.04.08 | ₩91,664 | ₩91,751 | ₩91,035 | ₩91,530 | -0.15% | 10.7만 |
|---|
| 2026.04.07 | ₩89,083 | ₩89,401 | ₩88,361 | ₩89,324 | +0.27% | 20.1만 |
|---|
| 2026.04.06 | ₩88,922 | ₩89,417 | ₩88,922 | ₩89,404 | +0.54% | 12.7만 |
|---|
| 2026.04.02 | ₩87,732 | ₩89,243 | ₩87,491 | ₩88,936 | +1.37% | 18.3만 |
|---|
| 2026.04.01 | ₩88,789 | ₩89,297 | ₩88,616 | ₩88,829 | +0.05% | 16만 |
|---|
| 2026.03.31 | ₩86,729 | ₩88,401 | ₩86,649 | ₩88,267 | +1.77% | 65.9만 |
|---|
| 2026.03.30 | ₩86,943 | ₩86,970 | ₩85,445 | ₩85,766 | -1.35% | 38.7만 |
|---|
| 2026.03.27 | ₩87,130 | ₩87,184 | ₩86,034 | ₩86,194 | -1.07% | 14.8만 |
|---|
| 2026.03.26 | ₩88,414 | ₩88,795 | ₩87,505 | ₩87,545 | -0.98% | 21.7만 |
|---|
| 2026.03.25 | ₩89,230 | ₩89,611 | ₩88,735 | ₩89,029 | -0.22% | 31.5만 |
|---|
| 2026.03.24 | ₩88,173 | ₩88,976 | ₩87,946 | ₩88,521 | +0.39% | 27.1만 |
|---|
| 2026.03.23 | ₩88,882 | ₩89,658 | ₩88,494 | ₩88,735 | -0.17% | 51.4만 |
|---|
| 2026.03.20 | ₩88,762 | ₩88,762 | ₩87,170 | ₩87,572 | -1.34% | 17.8만 |
|---|
| 2026.03.19 | ₩88,535 | ₩89,370 | ₩88,387 | ₩88,963 | +0.48% | 30.6만 |
|---|
| 2026.03.18 | ₩89,966 | ₩90,150 | ₩89,103 | ₩89,150 | -0.91% | 25.6만 |
|---|
| 2026.03.17 | ₩90,434 | ₩90,862 | ₩90,287 | ₩90,313 | -0.13% | 22.1만 |
|---|
| 2026.03.16 | ₩90,206 | ₩90,648 | ₩90,019 | ₩90,273 | +0.07% | 22.9만 |
|---|
| 2026.03.13 | ₩90,246 | ₩90,714 | ₩89,283 | ₩89,417 | -0.92% | 46.5만 |
|---|
| 2026.03.12 | ₩90,527 | ₩90,621 | ₩89,892 | ₩89,925 | -0.66% | 101.5만 |
|---|
| 2026.03.11 | ₩91,450 | ₩91,693 | ₩90,795 | ₩91,236 | -0.23% | 12.2만 |
|---|
| 2026.03.10 | ₩91,570 | ₩92,199 | ₩91,022 | ₩91,343 | -0.25% | 32.9만 |
|---|
| 2026.03.09 | ₩90,059 | ₩91,825 | ₩89,591 | ₩91,624 | +1.74% | 52.5만 |
|---|
| 2026.03.06 | ₩91,009 | ₩91,397 | ₩90,601 | ₩91,009 | 0.00% | 15.2만 |
|---|
| 2026.03.05 | ₩92,119 | ₩92,520 | ₩91,316 | ₩92,105 | -0.01% | 26.6만 |
|---|
| 2026.03.04 | ₩92,038 | ₩92,734 | ₩91,771 | ₩92,507 | +0.51% | 36.5만 |
|---|
| 2026.03.03 | ₩91,049 | ₩92,192 | ₩90,300 | ₩91,878 | +0.91% | 32.8만 |
|---|
| 2026.03.02 | ₩91,437 | ₩92,904 | ₩91,437 | ₩92,627 | +1.30% | 31만 |
|---|
| 2026.02.27 | ₩92,159 | ₩92,470 | ₩92,025 | ₩92,413 | +0.28% | 18.4만 |
|---|
| 2026.02.26 | ₩93,456 | ₩93,510 | ₩92,453 | ₩93,108 | -0.37% | 22.6만 |
|---|
| 2026.02.25 | ₩92,841 | ₩93,469 | ₩92,841 | ₩93,376 | +0.58% | 8.7만 |
|---|
| 2026.02.24 | ₩91,597 | ₩92,627 | ₩91,437 | ₩92,533 | +1.02% | 15.9만 |
|---|
| 2026.02.23 | ₩92,614 | ₩92,767 | ₩91,423 | ₩91,637 | -1.05% | 18.9만 |
|---|
| 2026.02.20 | ₩91,998 | ₩92,988 | ₩91,998 | ₩92,881 | +0.96% | 26.2만 |
|---|
| 2026.02.19 | ₩92,226 | ₩92,533 | ₩91,878 | ₩92,333 | +0.12% | 25.1만 |
|---|
| 2026.02.18 | ₩92,293 | ₩92,981 | ₩92,186 | ₩92,614 | +0.35% | 33.4만 |
|---|
| 2026.02.17 | ₩91,811 | ₩92,386 | ₩91,209 | ₩92,105 | +0.32% | 76.9만 |
|---|
| 2026.02.13 | ₩91,905 | ₩92,573 | ₩91,330 | ₩91,958 | +0.06% | 88.3만 |
|---|
| 2026.02.12 | ₩93,617 | ₩93,817 | ₩91,651 | ₩91,798 | -1.94% | 65.5만 |
|---|
| 2026.02.11 | ₩93,951 | ₩94,018 | ₩92,988 | ₩93,349 | -0.64% | 13.7만 |
|---|
| 2026.02.10 | ₩93,817 | ₩94,031 | ₩93,336 | ₩93,376 | -0.47% | 19.8만 |
|---|
| 2026.02.09 | ₩93,001 | ₩93,884 | ₩93,001 | ₩93,670 | +0.72% | 15만 |
|---|
| 2026.02.06 | ₩91,758 | ₩93,403 | ₩91,758 | ₩93,242 | +1.62% | 12.2만 |
|---|
| 2026.02.05 | ₩91,553 | ₩91,958 | ₩90,902 | ₩91,062 | -0.54% | 21.8만 |
|---|
| 2026.02.04 | ₩92,680 | ₩92,707 | ₩91,463 | ₩92,092 | -0.63% | 34.5만 |
|---|
| 2026.02.03 | ₩93,670 | ₩93,670 | ₩91,891 | ₩92,600 | -1.14% | 13.4만 |
|---|
| 2026.02.02 | ₩92,881 | ₩93,884 | ₩92,881 | ₩93,697 | +0.88% | 13만 |
|---|
| 2026.01.30 | ₩93,256 | ₩93,550 | ₩92,587 | ₩93,135 | -0.13% | 16.2만 |
|---|
| 2026.01.29 | ₩93,831 | ₩93,871 | ₩92,440 | ₩93,617 | -0.23% | 20.3만 |
|---|
| 2026.01.28 | ₩94,045 | ₩94,078 | ₩93,550 | ₩93,737 | -0.33% | 15.1만 |
|---|
| 2026.01.27 | ₩93,697 | ₩93,944 | ₩93,630 | ₩93,804 | +0.11% | 30.1만 |
|---|
| 2026.01.26 | ₩93,149 | ₩93,643 | ₩93,108 | ₩93,510 | +0.39% | 127.1만 |
|---|
| 2026.01.23 | ₩92,814 | ₩93,155 | ₩92,721 | ₩92,961 | +0.16% | 13.4만 |
|---|
| 2026.01.22 | ₩93,001 | ₩93,202 | ₩92,667 | ₩92,881 | -0.13% | 18.6만 |
|---|
| 2026.01.21 | ₩91,691 | ₩92,828 | ₩91,437 | ₩92,386 | +0.76% | 32.5만 |
|---|
| 2026.01.20 | ₩92,079 | ₩92,426 | ₩91,330 | ₩91,423 | -0.71% | 44.3만 |
|---|
| 2026.01.16 | ₩93,857 | ₩93,884 | ₩93,269 | ₩93,349 | -0.54% | 37.7만 |
|---|
| 2026.01.15 | ₩93,978 | ₩94,138 | ₩93,550 | ₩93,617 | -0.38% | 18만 |
|---|
| 2026.01.14 | ₩93,550 | ₩93,670 | ₩92,828 | ₩93,349 | -0.21% | 19.7만 |
|---|
| 2026.01.13 | ₩94,205 | ₩94,232 | ₩93,637 | ₩93,924 | -0.30% | 32.2만 |
|---|
| 2026.01.12 | ₩93,590 | ₩94,265 | ₩93,590 | ₩94,152 | +0.60% | 11.5만 |
|---|
| 2026.01.09 | ₩93,683 | ₩94,232 | ₩93,456 | ₩94,071 | +0.41% | 22.1만 |
|---|
| 2026.01.08 | ₩93,590 | ₩93,663 | ₩93,376 | ₩93,603 | +0.01% | 24.4만 |
|---|
| 2026.01.07 | ₩94,165 | ₩94,366 | ₩93,797 | ₩93,831 | -0.36% | 48.4만 |
|---|
| 2026.01.06 | ₩93,737 | ₩94,232 | ₩93,563 | ₩94,131 | +0.42% | 15만 |
|---|
| 2026.01.05 | ₩93,443 | ₩93,938 | ₩93,443 | ₩93,670 | +0.24% | 9만 |
|---|
| 2026.01.02 | ₩93,296 | ₩93,423 | ₩92,573 | ₩92,988 | -0.33% | 28.5만 |
|---|
| 2025.12.31 | ₩93,563 | ₩93,563 | ₩92,828 | ₩92,854 | -0.76% | 15.1만 |
|---|
| 2025.12.30 | ₩93,777 | ₩93,802 | ₩93,536 | ₩93,550 | -0.24% | 10.1만 |
|---|
| 2025.12.29 | ₩93,724 | ₩93,998 | ₩93,563 | ₩93,750 | +0.03% | 12.3만 |
|---|
| 2025.12.26 | ₩94,098 | ₩94,305 | ₩94,031 | ₩94,111 | +0.01% | 15.8만 |
|---|
| 2025.12.24 | ₩93,710 | ₩94,198 | ₩93,710 | ₩94,131 | +0.45% | 7.2만 |
|---|
| 2025.12.23 | ₩93,376 | ₩93,817 | ₩93,336 | ₩93,817 | +0.47% | 10.1만 |
|---|
| 2025.12.22 | ₩93,376 | ₩93,576 | ₩93,282 | ₩93,496 | +0.13% | 16.1만 |
|---|
| 2025.12.19 | ₩92,493 | ₩93,015 | ₩92,493 | ₩92,935 | +0.48% | 14.7만 |
|---|
| 2025.12.18 | ₩92,226 | ₩92,734 | ₩91,918 | ₩92,145 | -0.09% | 19.9만 |
|---|
| 2025.12.17 | ₩92,600 | ₩92,654 | ₩91,410 | ₩91,437 | -1.26% | 34.2만 |
|---|
| 2025.12.16 | ₩92,547 | ₩92,761 | ₩91,925 | ₩92,466 | -0.09% | 21만 |
|---|
| 2025.12.15 | ₩93,750 | ₩93,750 | ₩92,935 | ₩93,082 | -0.71% | 11.4만 |
|---|
| 2025.12.12 | ₩94,178 | ₩94,185 | ₩93,015 | ₩93,215 | -1.02% | 16.7만 |
|---|
| 2025.12.11 | ₩93,630 | ₩94,332 | ₩93,383 | ₩94,285 | +0.70% | 11.5만 |
|---|
| 2025.12.10 | ₩93,162 | ₩94,111 | ₩93,055 | ₩93,897 | +0.79% | 12만 |
|---|
| 2025.12.09 | ₩93,149 | ₩93,601 | ₩93,149 | ₩93,282 | +0.14% | 13.5만 |
|---|
| 2025.12.08 | ₩93,563 | ₩93,563 | ₩93,068 | ₩93,256 | -0.33% | 16.5만 |
|---|
| 2025.12.05 | ₩93,416 | ₩93,812 | ₩93,276 | ₩93,416 | 0.00% | 9.7만 |
|---|
| 2025.12.04 | ₩93,309 | ₩93,362 | ₩92,975 | ₩93,229 | -0.09% | 9.6만 |
|---|
| 2025.12.03 | ₩92,640 | ₩93,229 | ₩92,640 | ₩93,108 | +0.51% | 8만 |
|---|
| 2025.12.02 | ₩92,988 | ₩93,175 | ₩92,640 | ₩92,828 | -0.17% | 13.3만 |
|---|
| 2025.12.01 | ₩92,426 | ₩93,122 | ₩92,426 | ₩92,694 | +0.29% | 16만 |
|---|
| 2025.11.28 | ₩92,868 | ₩93,149 | ₩92,789 | ₩93,122 | +0.27% | 6.5만 |
|---|
| 2025.11.26 | ₩92,400 | ₩93,001 | ₩92,333 | ₩92,694 | +0.32% | 13.9만 |
|---|
| 2025.11.25 | ₩91,022 | ₩92,159 | ₩90,621 | ₩92,025 | +1.10% | 12.5만 |
|---|
| 2025.11.24 | ₩90,273 | ₩91,209 | ₩90,166 | ₩91,049 | +0.86% | 12.8만 |
|---|
| 2025.11.21 | ₩89,257 | ₩90,581 | ₩88,789 | ₩89,845 | +0.66% | 35.9만 |
|---|
| 2025.11.20 | ₩91,891 | ₩92,159 | ₩88,976 | ₩89,043 | -3.10% | 53.1만 |
|---|
| 2025.11.19 | ₩90,287 | ₩91,116 | ₩90,113 | ₩90,541 | +0.28% | 12.1만 |
|---|
| 2025.11.18 | ₩90,340 | ₩90,969 | ₩89,725 | ₩90,327 | -0.01% | 27.9만 |
|---|
| 2025.11.17 | ₩91,651 | ₩92,097 | ₩90,434 | ₩90,902 | -0.82% | 23.3만 |
|---|
| 2025.11.14 | ₩91,169 | ₩92,614 | ₩90,915 | ₩91,998 | +0.91% | 38.6만 |
|---|
| 2025.11.13 | ₩93,322 | ₩93,416 | ₩91,931 | ₩92,065 | -1.35% | 21.2만 |
|---|
| 2025.11.12 | ₩93,951 | ₩93,951 | ₩93,483 | ₩93,670 | -0.30% | 23.8만 |
|---|
| 2025.11.11 | ₩93,269 | ₩93,744 | ₩93,135 | ₩93,590 | +0.34% | 22.8만 |
|---|
| 2025.11.10 | ₩93,015 | ₩93,576 | ₩92,654 | ₩93,416 | +0.43% | 12.4만 |
|---|
| 2025.11.07 | ₩91,731 | ₩92,279 | ₩90,915 | ₩92,279 | +0.60% | 13.3만 |
|---|
| 2025.11.06 | ₩92,881 | ₩92,981 | ₩91,845 | ₩92,025 | -0.92% | 18.5만 |
|---|
| 2025.11.05 | ₩92,774 | ₩93,623 | ₩92,695 | ₩93,162 | +0.42% | 25만 |
|---|
| 2025.11.04 | ₩92,961 | ₩93,483 | ₩92,761 | ₩92,828 | -0.14% | 23.4만 |
|---|
| 2025.11.03 | ₩94,205 | ₩94,218 | ₩93,409 | ₩93,978 | -0.24% | 25.5만 |
|---|
| 2025.10.31 | ₩94,138 | ₩94,138 | ₩93,400 | ₩93,764 | -0.40% | 9.8만 |
|---|
| 2025.10.30 | ₩93,871 | ₩94,392 | ₩93,523 | ₩93,523 | -0.37% | 15.9만 |
|---|
| 2025.10.29 | ₩94,832 | ₩95,046 | ₩94,245 | ₩94,660 | -0.18% | 10.2만 |
|---|
| 2025.10.28 | ₩94,874 | ₩95,034 | ₩94,481 | ₩94,753 | -0.13% | 9만 |
|---|
| 2025.10.27 | ₩94,325 | ₩94,620 | ₩94,232 | ₩94,593 | +0.28% | 14.7만 |
|---|
| 2025.10.24 | ₩93,322 | ₩93,697 | ₩93,322 | ₩93,523 | +0.21% | 8.2만 |
|---|
| 2025.10.23 | ₩92,215 | ₩92,787 | ₩92,132 | ₩92,680 | +0.50% | 4.7만 |
|---|
| 2025.10.22 | ₩92,573 | ₩92,573 | ₩91,330 | ₩91,972 | -0.65% | 11.1만 |
|---|
| 2025.10.21 | ₩92,453 | ₩92,834 | ₩92,333 | ₩92,614 | +0.17% | 11.1만 |
|---|
| 2025.10.20 | ₩91,865 | ₩92,573 | ₩91,865 | ₩92,400 | +0.58% | 10.6만 |
|---|
| 2025.10.17 | ₩90,821 | ₩91,677 | ₩90,701 | ₩91,463 | +0.71% | 22.9만 |
|---|
| 2025.10.16 | ₩91,851 | ₩92,052 | ₩90,554 | ₩90,995 | -0.93% | 13.4만 |
|---|
| 2025.10.15 | ₩92,105 | ₩92,413 | ₩91,076 | ₩91,664 | -0.48% | 8.1만 |
|---|
| 2025.10.14 | ₩90,541 | ₩91,798 | ₩90,320 | ₩91,397 | +0.95% | 10.3만 |
|---|
| 2025.10.13 | ₩91,156 | ₩91,619 | ₩91,009 | ₩91,450 | +0.32% | 12.2만 |
|---|
| 2025.10.10 | ₩92,721 | ₩92,881 | ₩90,019 | ₩90,059 | -2.87% | 15만 |
|---|