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 | ₩106,478 | ₩106,961 | ₩106,424 | ₩106,854 | +0.35% | 43.4만 |
| 2026.10.08 | ₩106,116 | ₩106,545 | ₩105,821 | ₩106,183 | +0.06% | 13.9만 |
| 2026.10.07 | ₩106,277 | ₩106,612 | ₩106,076 | ₩106,478 | +0.19% | 11.5만 |
| 2026.10.06 | ₩106,800 | ₩107,182 | ₩106,800 | ₩106,894 | +0.09% | 13.4만 |
| 2026.10.05 | ₩105,512 | ₩106,612 | ₩105,512 | ₩106,330 | +0.78% | 14.8만 |
| 2026.10.02 | ₩105,552 | ₩105,787 | ₩105,069 | ₩105,405 | -0.14% | 24.2만 |
| 2026.10.01 | ₩104,627 | ₩104,841 | ₩103,929 | ₩104,667 | +0.04% | 40.9만 |
| 2026.09.30 | ₩105,029 | ₩105,405 | ₩104,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,439 |
| -0.56% |
| 29.2만 |
| 2026.09.29 | ₩105,069 | ₩105,069 | ₩104,385 | ₩104,654 | -0.40% | 41만 |
|---|
| 2026.09.28 | ₩105,190 | ₩105,418 | ₩104,667 | ₩104,935 | -0.24% | 49.4만 |
|---|
| 2026.09.25 | ₩105,244 | ₩105,794 | ₩105,016 | ₩105,687 | +0.42% | 53.7만 |
|---|
| 2026.09.24 | ₩104,560 | ₩105,217 | ₩104,506 | ₩105,083 | +0.50% | 26.5만 |
|---|
| 2026.09.23 | ₩105,754 | ₩105,754 | ₩104,941 | ₩105,083 | -0.63% | 23.2만 |
|---|
| 2026.09.22 | ₩106,076 | ₩106,116 | ₩105,646 | ₩105,888 | -0.18% | 20.7만 |
|---|
| 2026.09.21 | ₩105,123 | ₩106,116 | ₩105,110 | ₩105,915 | +0.75% | 8.7만 |
|---|
| 2026.09.18 | ₩104,519 | ₩104,573 | ₩104,090 | ₩104,452 | -0.06% | 11만 |
|---|
| 2026.09.17 | ₩104,573 | ₩104,573 | ₩104,077 | ₩104,399 | -0.17% | 7.8만 |
|---|
| 2026.09.16 | ₩103,849 | ₩104,305 | ₩102,708 | ₩103,312 | -0.52% | 8.9만 |
|---|
| 2026.09.15 | ₩103,956 | ₩104,012 | ₩103,352 | ₩103,607 | -0.34% | 8.2만 |
|---|
| 2026.09.14 | ₩104,171 | ₩104,640 | ₩103,963 | ₩104,332 | +0.15% | 5.5만 |
|---|
| 2026.09.11 | ₩104,788 | ₩105,036 | ₩104,707 | ₩104,801 | +0.01% | 6.2만 |
|---|
| 2026.09.10 | ₩103,822 | ₩104,211 | ₩103,741 | ₩103,875 | +0.05% | 8.4만 |
|---|
| 2026.09.09 | ₩104,761 | ₩104,788 | ₩104,358 | ₩104,452 | -0.29% | 12.7만 |
|---|
| 2026.09.08 | ₩105,552 | ₩105,566 | ₩104,935 | ₩105,002 | -0.52% | 6.3만 |
|---|
| 2026.09.04 | ₩105,834 | ₩105,982 | ₩105,579 | ₩105,727 | -0.10% | 7.9만 |
|---|
| 2026.09.03 | ₩105,271 | ₩106,116 | ₩105,271 | ₩106,035 | +0.73% | 9.5만 |
|---|
| 2026.09.02 | ₩104,425 | ₩104,949 | ₩104,345 | ₩104,841 | +0.40% | 8.8만 |
|---|
| 2026.09.01 | ₩104,412 | ₩104,721 | ₩104,063 | ₩104,278 | -0.13% | 39.7만 |
|---|
| 2026.08.31 | ₩105,043 | ₩105,177 | ₩104,694 | ₩105,069 | +0.03% | 9.8만 |
|---|
| 2026.08.28 | ₩105,687 | ₩106,129 | ₩105,163 | ₩105,284 | -0.38% | 10.6만 |
|---|
| 2026.08.27 | ₩105,297 | ₩105,780 | ₩105,163 | ₩105,660 | +0.34% | 28.6만 |
|---|
| 2026.08.26 | ₩104,493 | ₩105,029 | ₩104,493 | ₩104,841 | +0.33% | 12.2만 |
|---|
| 2026.08.25 | ₩104,801 | ₩104,801 | ₩104,345 | ₩104,721 | -0.08% | 46.6만 |
|---|
| 2026.08.24 | ₩104,372 | ₩104,600 | ₩104,212 | ₩104,385 | +0.01% | 11.4만 |
|---|
| 2026.08.21 | ₩104,627 | ₩104,868 | ₩104,425 | ₩104,586 | -0.04% | 10.6만 |
|---|
| 2026.08.20 | ₩104,761 | ₩104,949 | ₩104,104 | ₩104,144 | -0.59% | 10.4만 |
|---|
| 2026.08.19 | ₩105,472 | ₩105,626 | ₩105,029 | ₩105,096 | -0.36% | 12.9만 |
|---|
| 2026.08.18 | ₩105,257 | ₩105,391 | ₩105,056 | ₩105,090 | -0.16% | 7.7만 |
|---|
| 2026.08.17 | ₩106,277 | ₩106,411 | ₩105,780 | ₩105,780 | -0.47% | 27.1만 |
|---|
| 2026.08.14 | ₩106,545 | ₩106,579 | ₩106,183 | ₩106,290 | -0.24% | 6.4만 |
|---|
| 2026.08.13 | ₩106,077 | ₩106,512 | ₩106,019 | ₩106,451 | +0.35% | 6.7만 |
|---|
| 2026.08.12 | ₩105,861 | ₩105,915 | ₩105,594 | ₩105,660 | -0.19% | 8.6만 |
|---|
| 2026.08.11 | ₩105,901 | ₩105,901 | ₩105,217 | ₩105,338 | -0.53% | 6.3만 |
|---|
| 2026.08.10 | ₩105,593 | ₩105,928 | ₩105,559 | ₩105,687 | +0.09% | 8.6만 |
|---|
| 2026.08.07 | ₩105,338 | ₩105,774 | ₩105,150 | ₩105,700 | +0.34% | 18.9만 |
|---|
| 2026.08.06 | ₩105,083 | ₩105,418 | ₩104,747 | ₩104,815 | -0.26% | 11.3만 |
|---|
| 2026.08.05 | ₩105,915 | ₩106,062 | ₩105,043 | ₩105,136 | -0.73% | 14.1만 |
|---|
| 2026.08.04 | ₩103,768 | ₩105,432 | ₩103,768 | ₩105,230 | +1.41% | 11.1만 |
|---|
| 2026.08.03 | ₩102,319 | ₩103,446 | ₩102,319 | ₩103,325 | +0.98% | 7.2만 |
|---|
| 2026.07.31 | ₩101,823 | ₩102,239 | ₩100,857 | ₩102,091 | +0.26% | 11만 |
|---|
| 2026.07.30 | ₩100,723 | ₩101,488 | ₩100,455 | ₩101,367 | +0.64% | 19.8만 |
|---|
| 2026.07.29 | ₩101,246 | ₩101,689 | ₩99,811 | ₩99,811 | -1.42% | 20.1만 |
|---|
| 2026.07.28 | ₩101,098 | ₩101,628 | ₩100,763 | ₩101,380 | +0.28% | 8.3만 |
|---|
| 2026.07.27 | ₩101,783 | ₩101,957 | ₩100,763 | ₩101,166 | -0.61% | 8.9만 |
|---|
| 2026.07.24 | ₩100,897 | ₩101,675 | ₩100,790 | ₩100,951 | +0.05% | 7.9만 |
|---|
| 2026.07.23 | ₩101,005 | ₩101,327 | ₩100,508 | ₩100,857 | -0.15% | 9만 |
|---|
| 2026.07.22 | ₩101,930 | ₩102,440 | ₩101,930 | ₩102,105 | +0.17% | 32만 |
|---|
| 2026.07.21 | ₩101,930 | ₩102,245 | ₩101,648 | ₩102,212 | +0.28% | 12.1만 |
|---|
| 2026.07.20 | ₩101,877 | ₩102,091 | ₩101,206 | ₩101,273 | -0.59% | 12.6만 |
|---|
| 2026.07.17 | ₩100,951 | ₩101,863 | ₩100,857 | ₩101,434 | +0.48% | 9만 |
|---|
| 2026.07.16 | ₩102,453 | ₩102,749 | ₩101,823 | ₩102,185 | -0.26% | 11.6만 |
|---|
| 2026.07.15 | ₩102,708 | ₩102,869 | ₩102,131 | ₩102,775 | +0.07% | 25.7만 |
|---|
| 2026.07.14 | ₩101,984 | ₩102,412 | ₩101,944 | ₩102,346 | +0.36% | 18.1만 |
|---|
| 2026.07.13 | ₩102,199 | ₩102,427 | ₩101,581 | ₩101,756 | -0.43% | 11.3만 |
|---|
| 2026.07.10 | ₩102,212 | ₩102,655 | ₩101,843 | ₩102,561 | +0.34% | 7.3만 |
|---|
| 2026.07.09 | ₩101,575 | ₩102,286 | ₩101,575 | ₩102,185 | +0.60% | 11만 |
|---|
| 2026.07.08 | ₩100,924 | ₩101,353 | ₩100,441 | ₩101,300 | +0.37% | 10.2만 |
|---|
| 2026.07.07 | ₩101,877 | ₩101,957 | ₩101,152 | ₩101,541 | -0.33% | 10.6만 |
|---|
| 2026.07.06 | ₩101,528 | ₩102,145 | ₩101,528 | ₩101,984 | +0.45% | 14.7만 |
|---|
| 2026.07.02 | ₩101,541 | ₩102,118 | ₩100,441 | ₩101,085 | -0.45% | 19.7만 |
|---|
| 2026.07.01 | ₩101,058 | ₩101,816 | ₩100,837 | ₩101,313 | +0.25% | 25.3만 |
|---|
| 2026.06.30 | ₩100,776 | ₩101,581 | ₩100,756 | ₩101,461 | +0.68% | 17만 |
|---|
| 2026.06.29 | ₩100,200 | ₩100,857 | ₩99,717 | ₩100,817 | +0.62% | 18.9만 |
|---|
| 2026.06.26 | ₩99,220 | ₩100,213 | ₩99,006 | ₩99,690 | +0.47% | 14.1만 |
|---|
| 2026.06.25 | ₩100,495 | ₩100,589 | ₩99,569 | ₩99,757 | -0.73% | 89.7만 |
|---|
| 2026.06.24 | ₩99,958 | ₩100,787 | ₩99,529 | ₩99,730 | -0.23% | 14.7만 |
|---|
| 2026.06.23 | ₩99,623 | ₩100,535 | ₩99,603 | ₩99,931 | +0.31% | 16.5만 |
|---|
| 2026.06.22 | ₩101,528 | ₩101,850 | ₩100,991 | ₩101,206 | -0.32% | 12.7만 |
|---|
| 2026.06.18 | ₩101,756 | ₩101,756 | ₩101,179 | ₩101,447 | -0.30% | 22.7만 |
|---|
| 2026.06.17 | ₩101,890 | ₩102,091 | ₩100,394 | ₩100,562 | -1.30% | 19.4만 |
|---|
| 2026.06.16 | ₩102,373 | ₩102,547 | ₩101,769 | ₩101,769 | -0.59% | 12.9만 |
|---|
| 2026.06.15 | ₩102,225 | ₩102,722 | ₩102,225 | ₩102,319 | +0.09% | 17.3만 |
|---|
| 2026.06.12 | ₩100,884 | ₩101,461 | ₩100,280 | ₩101,139 | +0.25% | 12만 |
|---|
| 2026.06.11 | ₩99,126 | ₩100,830 | ₩98,858 | ₩100,562 | +1.45% | 15.6만 |
|---|
| 2026.06.10 | ₩99,743 | ₩100,455 | ₩98,684 | ₩98,737 | -1.01% | 12.2만 |
|---|
| 2026.06.09 | ₩101,166 | ₩101,387 | ₩98,321 | ₩100,294 | -0.86% | 10.8만 |
|---|
| 2026.06.08 | ₩101,139 | ₩101,449 | ₩100,535 | ₩100,669 | -0.46% | 14.2만 |
|---|
| 2026.06.05 | ₩102,427 | ₩102,427 | ₩100,173 | ₩100,414 | -1.96% | 7.7만 |
|---|
| 2026.06.04 | ₩102,292 | ₩103,205 | ₩102,172 | ₩103,003 | +0.70% | 12.3만 |
|---|
| 2026.06.03 | ₩103,124 | ₩103,185 | ₩102,628 | ₩102,655 | -0.46% | 11.3만 |
|---|
| 2026.06.02 | ₩103,218 | ₩103,500 | ₩103,124 | ₩103,392 | +0.17% | 12.1만 |
|---|
| 2026.06.01 | ₩102,520 | ₩103,433 | ₩102,520 | ₩103,205 | +0.67% | 15.7만 |
|---|
| 2026.05.29 | ₩102,360 | ₩102,762 | ₩102,333 | ₩102,588 | +0.22% | 18.2만 |
|---|
| 2026.05.28 | ₩101,300 | ₩102,038 | ₩101,206 | ₩102,024 | +0.72% | 12.8만 |
|---|
| 2026.05.27 | ₩101,394 | ₩101,441 | ₩101,072 | ₩101,286 | -0.11% | 14.1만 |
|---|
| 2026.05.26 | ₩101,179 | ₩101,568 | ₩101,125 | ₩101,353 | +0.17% | 9.6만 |
|---|
| 2026.05.22 | ₩100,495 | ₩100,964 | ₩100,455 | ₩100,642 | +0.15% | 22.6만 |
|---|
| 2026.05.21 | ₩99,261 | ₩100,294 | ₩99,153 | ₩100,052 | +0.80% | 19만 |
|---|
| 2026.05.20 | ₩98,737 | ₩99,683 | ₩98,536 | ₩99,663 | +0.94% | 27.9만 |
|---|
| 2026.05.19 | ₩98,697 | ₩98,965 | ₩98,321 | ₩98,509 | -0.19% | 14.3만 |
|---|
| 2026.05.18 | ₩99,261 | ₩99,354 | ₩98,482 | ₩99,113 | -0.15% | 11.8만 |
|---|
| 2026.05.15 | ₩99,448 | ₩99,703 | ₩99,073 | ₩99,193 | -0.26% | 27만 |
|---|
| 2026.05.14 | ₩99,851 | ₩100,441 | ₩99,797 | ₩100,267 | +0.42% | 16.5만 |
|---|
| 2026.05.13 | ₩99,019 | ₩99,542 | ₩98,623 | ₩99,341 | +0.33% | 11.9만 |
|---|
| 2026.05.12 | ₩98,831 | ₩98,992 | ₩98,067 | ₩98,925 | +0.10% | 11.8만 |
|---|
| 2026.05.11 | ₩98,737 | ₩99,247 | ₩98,737 | ₩99,073 | +0.34% | 7.3만 |
|---|
| 2026.05.08 | ₩98,764 | ₩99,045 | ₩98,764 | ₩98,925 | +0.16% | 7.2만 |
|---|
| 2026.05.07 | ₩98,979 | ₩99,113 | ₩98,174 | ₩98,321 | -0.66% | 7.6만 |
|---|
| 2026.05.06 | ₩98,134 | ₩98,925 | ₩98,053 | ₩98,831 | +0.71% | 11.8만 |
|---|
| 2026.05.05 | ₩97,208 | ₩97,805 | ₩97,208 | ₩97,651 | +0.46% | 13.9만 |
|---|
| 2026.05.04 | ₩96,886 | ₩97,221 | ₩96,255 | ₩96,658 | -0.24% | 8.7만 |
|---|
| 2026.05.01 | ₩96,967 | ₩97,382 | ₩96,926 | ₩96,926 | -0.04% | 13.2만 |
|---|
| 2026.04.30 | ₩96,135 | ₩96,674 | ₩95,665 | ₩96,537 | +0.42% | 9만 |
|---|
| 2026.04.29 | ₩95,960 | ₩95,974 | ₩95,551 | ₩95,853 | -0.11% | 14.1만 |
|---|
| 2026.04.28 | ₩96,135 | ₩96,282 | ₩95,732 | ₩96,001 | -0.14% | 8.5만 |
|---|
| 2026.04.27 | ₩96,282 | ₩96,631 | ₩96,242 | ₩96,604 | +0.33% | 9.5만 |
|---|
| 2026.04.24 | ₩96,068 | ₩96,577 | ₩95,813 | ₩96,510 | +0.46% | 9.8만 |
|---|
| 2026.04.23 | ₩96,162 | ₩96,349 | ₩94,954 | ₩95,773 | -0.40% | 125.3만 |
|---|
| 2026.04.22 | ₩96,349 | ₩96,510 | ₩96,135 | ₩96,443 | +0.10% | 8.9만 |
|---|
| 2026.04.21 | ₩96,457 | ₩96,624 | ₩95,598 | ₩95,732 | -0.75% | 8.4만 |
|---|
| 2026.04.20 | ₩96,068 | ₩96,336 | ₩95,887 | ₩96,255 | +0.20% | 11.1만 |
|---|
| 2026.04.17 | ₩95,773 | ₩96,658 | ₩95,773 | ₩96,336 | +0.59% | 10.4만 |
|---|
| 2026.04.16 | ₩94,914 | ₩95,236 | ₩94,686 | ₩95,115 | +0.21% | 28.1만 |
|---|
| 2026.04.15 | ₩94,230 | ₩94,860 | ₩94,136 | ₩94,793 | +0.60% | 11.1만 |
|---|
| 2026.04.14 | ₩93,318 | ₩94,136 | ₩93,318 | ₩94,082 | +0.82% | 20.1만 |
|---|
| 2026.04.13 | ₩91,721 | ₩93,130 | ₩91,721 | ₩93,103 | +1.51% | 14.6만 |
|---|
| 2026.04.10 | ₩92,419 | ₩92,486 | ₩91,983 | ₩92,070 | -0.38% | 15.5만 |
|---|
| 2026.04.09 | ₩91,721 | ₩92,365 | ₩91,493 | ₩92,258 | +0.59% | 15.3만 |
|---|
| 2026.04.08 | ₩91,949 | ₩92,036 | ₩91,319 | ₩91,815 | -0.15% | 10.7만 |
|---|
| 2026.04.07 | ₩89,360 | ₩89,679 | ₩88,636 | ₩89,601 | +0.27% | 20.1만 |
|---|
| 2026.04.06 | ₩89,199 | ₩89,695 | ₩89,199 | ₩89,682 | +0.54% | 12.7만 |
|---|
| 2026.04.02 | ₩88,005 | ₩89,521 | ₩87,764 | ₩89,212 | +1.37% | 18.3만 |
|---|
| 2026.04.01 | ₩89,065 | ₩89,575 | ₩88,892 | ₩89,105 | +0.05% | 16만 |
|---|
| 2026.03.31 | ₩86,999 | ₩88,676 | ₩86,918 | ₩88,542 | +1.77% | 65.9만 |
|---|
| 2026.03.30 | ₩87,214 | ₩87,240 | ₩85,711 | ₩86,033 | -1.35% | 38.7만 |
|---|
| 2026.03.27 | ₩87,401 | ₩87,455 | ₩86,301 | ₩86,462 | -1.07% | 14.8만 |
|---|
| 2026.03.26 | ₩88,689 | ₩89,072 | ₩87,777 | ₩87,817 | -0.98% | 21.7만 |
|---|
| 2026.03.25 | ₩89,508 | ₩89,890 | ₩89,011 | ₩89,306 | -0.22% | 31.5만 |
|---|
| 2026.03.24 | ₩88,448 | ₩89,253 | ₩88,220 | ₩88,797 | +0.39% | 27.1만 |
|---|
| 2026.03.23 | ₩89,159 | ₩89,937 | ₩88,770 | ₩89,011 | -0.17% | 51.4만 |
|---|
| 2026.03.20 | ₩89,038 | ₩89,038 | ₩87,442 | ₩87,844 | -1.34% | 17.8만 |
|---|
| 2026.03.19 | ₩88,810 | ₩89,648 | ₩88,662 | ₩89,239 | +0.48% | 30.6만 |
|---|
| 2026.03.18 | ₩90,245 | ₩90,431 | ₩89,380 | ₩89,427 | -0.91% | 25.6만 |
|---|
| 2026.03.17 | ₩90,715 | ₩91,144 | ₩90,567 | ₩90,594 | -0.13% | 22.1만 |
|---|
| 2026.03.16 | ₩90,487 | ₩90,930 | ₩90,299 | ₩90,554 | +0.07% | 22.9만 |
|---|
| 2026.03.13 | ₩90,527 | ₩90,997 | ₩89,561 | ₩89,695 | -0.92% | 46.5만 |
|---|
| 2026.03.12 | ₩90,809 | ₩90,903 | ₩90,172 | ₩90,205 | -0.66% | 101.5만 |
|---|
| 2026.03.11 | ₩91,735 | ₩91,979 | ₩91,077 | ₩91,520 | -0.23% | 12.2만 |
|---|
| 2026.03.10 | ₩91,855 | ₩92,486 | ₩91,305 | ₩91,627 | -0.25% | 32.9만 |
|---|
| 2026.03.09 | ₩90,339 | ₩92,110 | ₩89,870 | ₩91,909 | +1.74% | 52.5만 |
|---|
| 2026.03.06 | ₩91,292 | ₩91,681 | ₩90,883 | ₩91,292 | 0.00% | 15.2만 |
|---|
| 2026.03.05 | ₩92,405 | ₩92,808 | ₩91,600 | ₩92,392 | -0.01% | 26.6만 |
|---|
| 2026.03.04 | ₩92,325 | ₩93,022 | ₩92,056 | ₩92,794 | +0.51% | 36.5만 |
|---|
| 2026.03.03 | ₩91,332 | ₩92,479 | ₩90,581 | ₩92,164 | +0.91% | 32.8만 |
|---|
| 2026.03.02 | ₩91,721 | ₩93,193 | ₩91,721 | ₩92,915 | +1.30% | 31만 |
|---|
| 2026.02.27 | ₩92,446 | ₩92,758 | ₩92,311 | ₩92,700 | +0.28% | 18.4만 |
|---|
| 2026.02.26 | ₩93,747 | ₩93,800 | ₩92,741 | ₩93,398 | -0.37% | 22.6만 |
|---|
| 2026.02.25 | ₩93,130 | ₩93,760 | ₩93,130 | ₩93,666 | +0.58% | 8.7만 |
|---|
| 2026.02.24 | ₩91,882 | ₩92,915 | ₩91,721 | ₩92,821 | +1.02% | 15.9만 |
|---|
| 2026.02.23 | ₩92,902 | ₩93,056 | ₩91,708 | ₩91,922 | -1.05% | 18.9만 |
|---|
| 2026.02.20 | ₩92,285 | ₩93,277 | ₩92,285 | ₩93,170 | +0.96% | 26.2만 |
|---|
| 2026.02.19 | ₩92,513 | ₩92,821 | ₩92,164 | ₩92,620 | +0.12% | 25.1만 |
|---|
| 2026.02.18 | ₩92,580 | ₩93,271 | ₩92,472 | ₩92,902 | +0.35% | 33.4만 |
|---|
| 2026.02.17 | ₩92,097 | ₩92,674 | ₩91,493 | ₩92,392 | +0.32% | 76.9만 |
|---|
| 2026.02.13 | ₩92,191 | ₩92,861 | ₩91,614 | ₩92,244 | +0.06% | 88.3만 |
|---|
| 2026.02.12 | ₩93,908 | ₩94,109 | ₩91,936 | ₩92,083 | -1.94% | 65.5만 |
|---|
| 2026.02.11 | ₩94,243 | ₩94,310 | ₩93,277 | ₩93,639 | -0.64% | 13.7만 |
|---|
| 2026.02.10 | ₩94,109 | ₩94,324 | ₩93,626 | ₩93,666 | -0.47% | 19.8만 |
|---|
| 2026.02.09 | ₩93,291 | ₩94,176 | ₩93,291 | ₩93,961 | +0.72% | 15만 |
|---|
| 2026.02.06 | ₩92,043 | ₩93,693 | ₩92,043 | ₩93,532 | +1.62% | 12.2만 |
|---|
| 2026.02.05 | ₩91,838 | ₩92,244 | ₩91,184 | ₩91,345 | -0.54% | 21.8만 |
|---|
| 2026.02.04 | ₩92,969 | ₩92,996 | ₩91,748 | ₩92,378 | -0.63% | 34.5만 |
|---|
| 2026.02.03 | ₩93,961 | ₩93,961 | ₩92,177 | ₩92,888 | -1.14% | 13.4만 |
|---|
| 2026.02.02 | ₩93,170 | ₩94,176 | ₩93,170 | ₩93,988 | +0.88% | 13만 |
|---|
| 2026.01.30 | ₩93,546 | ₩93,841 | ₩92,875 | ₩93,425 | -0.13% | 16.2만 |
|---|
| 2026.01.29 | ₩94,122 | ₩94,163 | ₩92,727 | ₩93,908 | -0.23% | 20.3만 |
|---|
| 2026.01.28 | ₩94,337 | ₩94,371 | ₩93,841 | ₩94,029 | -0.33% | 15.1만 |
|---|
| 2026.01.27 | ₩93,988 | ₩94,236 | ₩93,921 | ₩94,096 | +0.11% | 30.1만 |
|---|
| 2026.01.26 | ₩93,438 | ₩93,935 | ₩93,398 | ₩93,800 | +0.39% | 127.1만 |
|---|
| 2026.01.23 | ₩93,103 | ₩93,445 | ₩93,009 | ₩93,250 | +0.16% | 13.4만 |
|---|
| 2026.01.22 | ₩93,291 | ₩93,492 | ₩92,955 | ₩93,170 | -0.13% | 18.6만 |
|---|
| 2026.01.21 | ₩91,976 | ₩93,116 | ₩91,721 | ₩92,674 | +0.76% | 32.5만 |
|---|
| 2026.01.20 | ₩92,365 | ₩92,714 | ₩91,614 | ₩91,708 | -0.71% | 44.3만 |
|---|
| 2026.01.16 | ₩94,149 | ₩94,176 | ₩93,559 | ₩93,639 | -0.54% | 37.7만 |
|---|
| 2026.01.15 | ₩94,270 | ₩94,431 | ₩93,841 | ₩93,908 | -0.38% | 18만 |
|---|
| 2026.01.14 | ₩93,841 | ₩93,961 | ₩93,116 | ₩93,639 | -0.21% | 19.7만 |
|---|
| 2026.01.13 | ₩94,498 | ₩94,525 | ₩93,928 | ₩94,216 | -0.30% | 32.2만 |
|---|
| 2026.01.12 | ₩93,881 | ₩94,558 | ₩93,881 | ₩94,444 | +0.60% | 11.5만 |
|---|
| 2026.01.09 | ₩93,975 | ₩94,525 | ₩93,747 | ₩94,364 | +0.41% | 22.1만 |
|---|
| 2026.01.08 | ₩93,881 | ₩93,955 | ₩93,666 | ₩93,894 | +0.01% | 24.4만 |
|---|
| 2026.01.07 | ₩94,458 | ₩94,659 | ₩94,089 | ₩94,122 | -0.36% | 48.4만 |
|---|
| 2026.01.06 | ₩94,029 | ₩94,525 | ₩93,854 | ₩94,424 | +0.42% | 15만 |
|---|
| 2026.01.05 | ₩93,733 | ₩94,230 | ₩93,733 | ₩93,961 | +0.24% | 9만 |
|---|
| 2026.01.02 | ₩93,586 | ₩93,713 | ₩92,861 | ₩93,277 | -0.33% | 28.5만 |
|---|
| 2025.12.31 | ₩93,854 | ₩93,854 | ₩93,116 | ₩93,143 | -0.76% | 15.1만 |
|---|
| 2025.12.30 | ₩94,069 | ₩94,094 | ₩93,827 | ₩93,841 | -0.24% | 10.1만 |
|---|
| 2025.12.29 | ₩94,015 | ₩94,290 | ₩93,854 | ₩94,042 | +0.03% | 12.3만 |
|---|
| 2025.12.26 | ₩94,391 | ₩94,599 | ₩94,324 | ₩94,404 | +0.01% | 15.8만 |
|---|
| 2025.12.24 | ₩94,002 | ₩94,491 | ₩94,002 | ₩94,424 | +0.45% | 7.2만 |
|---|
| 2025.12.23 | ₩93,666 | ₩94,109 | ₩93,626 | ₩94,109 | +0.47% | 10.1만 |
|---|
| 2025.12.22 | ₩93,666 | ₩93,868 | ₩93,572 | ₩93,787 | +0.13% | 16.1만 |
|---|
| 2025.12.19 | ₩92,781 | ₩93,304 | ₩92,781 | ₩93,224 | +0.48% | 14.7만 |
|---|
| 2025.12.18 | ₩92,513 | ₩93,022 | ₩92,204 | ₩92,432 | -0.09% | 19.9만 |
|---|
| 2025.12.17 | ₩92,888 | ₩92,942 | ₩91,694 | ₩91,721 | -1.26% | 34.2만 |
|---|
| 2025.12.16 | ₩92,835 | ₩93,049 | ₩92,211 | ₩92,754 | -0.09% | 21만 |
|---|
| 2025.12.15 | ₩94,042 | ₩94,042 | ₩93,224 | ₩93,371 | -0.71% | 11.4만 |
|---|
| 2025.12.12 | ₩94,471 | ₩94,478 | ₩93,304 | ₩93,505 | -1.02% | 16.7만 |
|---|
| 2025.12.11 | ₩93,921 | ₩94,626 | ₩93,673 | ₩94,579 | +0.70% | 11.5만 |
|---|
| 2025.12.10 | ₩93,452 | ₩94,404 | ₩93,344 | ₩94,190 | +0.79% | 12만 |
|---|
| 2025.12.09 | ₩93,438 | ₩93,892 | ₩93,438 | ₩93,572 | +0.14% | 13.5만 |
|---|
| 2025.12.08 | ₩93,854 | ₩93,854 | ₩93,358 | ₩93,546 | -0.33% | 16.5만 |
|---|
| 2025.12.05 | ₩93,707 | ₩94,104 | ₩93,566 | ₩93,707 | 0.00% | 9.7만 |
|---|
| 2025.12.04 | ₩93,599 | ₩93,653 | ₩93,264 | ₩93,519 | -0.09% | 9.6만 |
|---|
| 2025.12.03 | ₩92,928 | ₩93,519 | ₩92,928 | ₩93,398 | +0.51% | 8만 |
|---|
| 2025.12.02 | ₩93,277 | ₩93,465 | ₩92,928 | ₩93,116 | -0.17% | 13.3만 |
|---|
| 2025.12.01 | ₩92,714 | ₩93,411 | ₩92,714 | ₩92,982 | +0.29% | 16만 |
|---|
| 2025.11.28 | ₩93,157 | ₩93,438 | ₩93,077 | ₩93,411 | +0.27% | 6.5만 |
|---|
| 2025.11.26 | ₩92,687 | ₩93,291 | ₩92,620 | ₩92,982 | +0.32% | 13.9만 |
|---|
| 2025.11.25 | ₩91,305 | ₩92,446 | ₩90,903 | ₩92,311 | +1.10% | 12.5만 |
|---|
| 2025.11.24 | ₩90,554 | ₩91,493 | ₩90,447 | ₩91,332 | +0.86% | 12.8만 |
|---|
| 2025.11.21 | ₩89,534 | ₩90,863 | ₩89,065 | ₩90,125 | +0.66% | 35.9만 |
|---|
| 2025.11.20 | ₩92,177 | ₩92,446 | ₩89,253 | ₩89,320 | -3.10% | 53.1만 |
|---|
| 2025.11.19 | ₩90,567 | ₩91,399 | ₩90,393 | ₩90,822 | +0.28% | 12.1만 |
|---|
| 2025.11.18 | ₩90,621 | ₩91,252 | ₩90,004 | ₩90,608 | -0.01% | 27.9만 |
|---|
| 2025.11.17 | ₩91,936 | ₩92,384 | ₩90,715 | ₩91,184 | -0.82% | 23.3만 |
|---|
| 2025.11.14 | ₩91,453 | ₩92,902 | ₩91,198 | ₩92,285 | +0.91% | 38.6만 |
|---|
| 2025.11.13 | ₩93,613 | ₩93,707 | ₩92,217 | ₩92,352 | -1.35% | 21.2만 |
|---|
| 2025.11.12 | ₩94,243 | ₩94,243 | ₩93,774 | ₩93,961 | -0.30% | 23.8만 |
|---|
| 2025.11.11 | ₩93,559 | ₩94,035 | ₩93,425 | ₩93,881 | +0.34% | 22.8만 |
|---|
| 2025.11.10 | ₩93,304 | ₩93,868 | ₩92,942 | ₩93,707 | +0.43% | 12.4만 |
|---|
| 2025.11.07 | ₩92,016 | ₩92,566 | ₩91,198 | ₩92,566 | +0.60% | 13.3만 |
|---|
| 2025.11.06 | ₩93,170 | ₩93,271 | ₩92,130 | ₩92,311 | -0.92% | 18.5만 |
|---|
| 2025.11.05 | ₩93,063 | ₩93,915 | ₩92,983 | ₩93,452 | +0.42% | 25만 |
|---|
| 2025.11.04 | ₩93,250 | ₩93,774 | ₩93,049 | ₩93,116 | -0.14% | 23.4만 |
|---|
| 2025.11.03 | ₩94,498 | ₩94,511 | ₩93,700 | ₩94,270 | -0.24% | 25.5만 |
|---|
| 2025.10.31 | ₩94,431 | ₩94,431 | ₩93,690 | ₩94,055 | -0.40% | 9.8만 |
|---|
| 2025.10.30 | ₩94,163 | ₩94,686 | ₩93,814 | ₩93,814 | -0.37% | 15.9만 |
|---|
| 2025.10.29 | ₩95,127 | ₩95,342 | ₩94,538 | ₩94,954 | -0.18% | 10.2만 |
|---|
| 2025.10.28 | ₩95,169 | ₩95,330 | ₩94,774 | ₩95,048 | -0.13% | 9만 |
|---|
| 2025.10.27 | ₩94,619 | ₩94,914 | ₩94,525 | ₩94,887 | +0.28% | 14.7만 |
|---|
| 2025.10.24 | ₩93,613 | ₩93,988 | ₩93,613 | ₩93,814 | +0.21% | 8.2만 |
|---|
| 2025.10.23 | ₩92,502 | ₩93,076 | ₩92,419 | ₩92,969 | +0.50% | 4.7만 |
|---|
| 2025.10.22 | ₩92,861 | ₩92,861 | ₩91,614 | ₩92,258 | -0.65% | 11.1만 |
|---|
| 2025.10.21 | ₩92,741 | ₩93,123 | ₩92,620 | ₩92,902 | +0.17% | 11.1만 |
|---|
| 2025.10.20 | ₩92,150 | ₩92,861 | ₩92,150 | ₩92,687 | +0.58% | 10.6만 |
|---|
| 2025.10.17 | ₩91,104 | ₩91,963 | ₩90,983 | ₩91,748 | +0.71% | 22.9만 |
|---|
| 2025.10.16 | ₩92,137 | ₩92,338 | ₩90,836 | ₩91,278 | -0.93% | 13.4만 |
|---|
| 2025.10.15 | ₩92,392 | ₩92,700 | ₩91,359 | ₩91,949 | -0.48% | 8.1만 |
|---|
| 2025.10.14 | ₩90,822 | ₩92,083 | ₩90,601 | ₩91,681 | +0.95% | 10.3만 |
|---|
| 2025.10.13 | ₩91,439 | ₩91,904 | ₩91,292 | ₩91,735 | +0.32% | 12.2만 |
|---|
| 2025.10.10 | ₩93,009 | ₩93,170 | ₩90,299 | ₩90,339 | -2.87% | 15만 |
|---|