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 | ₩106,243 | ₩106,725 | ₩106,190 | ₩106,618 | +0.35% | 43.4만 |
| 2026.10.08 | ₩105,882 | ₩106,310 | ₩105,587 | ₩105,949 | +0.06% | 13.9만 |
| 2026.10.07 | ₩106,042 | ₩106,377 | ₩105,842 | ₩106,243 | +0.19% | 11.5만 |
| 2026.10.06 | ₩106,564 | ₩106,946 | ₩106,564 | ₩106,658 | +0.09% | 13.4만 |
| 2026.10.05 | ₩105,279 | ₩106,377 | ₩105,279 | ₩106,096 | +0.78% | 14.8만 |
| 2026.10.02 | ₩105,319 | ₩105,554 | ₩104,838 | ₩105,172 | -0.14% | 24.2만 |
| 2026.10.01 | ₩104,396 | ₩104,610 | ₩103,700 | ₩104,436 | +0.04% | 40.9만 |
| 2026.09.30 | ₩104,797 | ₩105,172 | ₩104,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,208 |
| -0.56% |
| 29.2만 |
| 2026.09.29 | ₩104,838 | ₩104,838 | ₩104,155 | ₩104,423 | -0.40% | 41만 |
|---|
| 2026.09.28 | ₩104,958 | ₩105,186 | ₩104,436 | ₩104,704 | -0.24% | 49.4만 |
|---|
| 2026.09.25 | ₩105,012 | ₩105,560 | ₩104,784 | ₩105,453 | +0.42% | 53.7만 |
|---|
| 2026.09.24 | ₩104,329 | ₩104,985 | ₩104,275 | ₩104,851 | +0.50% | 26.5만 |
|---|
| 2026.09.23 | ₩105,520 | ₩105,520 | ₩104,709 | ₩104,851 | -0.63% | 23.2만 |
|---|
| 2026.09.22 | ₩105,842 | ₩105,882 | ₩105,413 | ₩105,654 | -0.18% | 20.7만 |
|---|
| 2026.09.21 | ₩104,891 | ₩105,882 | ₩104,878 | ₩105,681 | +0.75% | 8.7만 |
|---|
| 2026.09.18 | ₩104,289 | ₩104,342 | ₩103,860 | ₩104,222 | -0.06% | 11만 |
|---|
| 2026.09.17 | ₩104,342 | ₩104,342 | ₩103,847 | ₩104,168 | -0.17% | 7.8만 |
|---|
| 2026.09.16 | ₩103,619 | ₩104,075 | ₩102,482 | ₩103,084 | -0.52% | 8.9만 |
|---|
| 2026.09.15 | ₩103,727 | ₩103,783 | ₩103,124 | ₩103,379 | -0.34% | 8.2만 |
|---|
| 2026.09.14 | ₩103,941 | ₩104,409 | ₩103,733 | ₩104,101 | +0.15% | 5.5만 |
|---|
| 2026.09.11 | ₩104,556 | ₩104,804 | ₩104,476 | ₩104,570 | +0.01% | 6.2만 |
|---|
| 2026.09.10 | ₩103,593 | ₩103,981 | ₩103,512 | ₩103,646 | +0.05% | 8.4만 |
|---|
| 2026.09.09 | ₩104,530 | ₩104,556 | ₩104,128 | ₩104,222 | -0.29% | 12.7만 |
|---|
| 2026.09.08 | ₩105,319 | ₩105,333 | ₩104,704 | ₩104,771 | -0.52% | 6.3만 |
|---|
| 2026.09.04 | ₩105,601 | ₩105,748 | ₩105,346 | ₩105,493 | -0.10% | 7.9만 |
|---|
| 2026.09.03 | ₩105,038 | ₩105,882 | ₩105,038 | ₩105,801 | +0.73% | 9.5만 |
|---|
| 2026.09.02 | ₩104,195 | ₩104,717 | ₩104,115 | ₩104,610 | +0.40% | 8.8만 |
|---|
| 2026.09.01 | ₩104,182 | ₩104,490 | ₩103,834 | ₩104,048 | -0.13% | 39.7만 |
|---|
| 2026.08.31 | ₩104,811 | ₩104,945 | ₩104,463 | ₩104,838 | +0.03% | 9.8만 |
|---|
| 2026.08.28 | ₩105,453 | ₩105,895 | ₩104,931 | ₩105,052 | -0.38% | 10.6만 |
|---|
| 2026.08.27 | ₩105,065 | ₩105,547 | ₩104,931 | ₩105,427 | +0.34% | 28.6만 |
|---|
| 2026.08.26 | ₩104,262 | ₩104,797 | ₩104,262 | ₩104,610 | +0.33% | 12.2만 |
|---|
| 2026.08.25 | ₩104,570 | ₩104,570 | ₩104,115 | ₩104,490 | -0.08% | 46.6만 |
|---|
| 2026.08.24 | ₩104,142 | ₩104,369 | ₩103,982 | ₩104,155 | +0.01% | 11.4만 |
|---|
| 2026.08.21 | ₩104,396 | ₩104,637 | ₩104,195 | ₩104,356 | -0.04% | 10.6만 |
|---|
| 2026.08.20 | ₩104,530 | ₩104,717 | ₩103,874 | ₩103,914 | -0.59% | 10.4만 |
|---|
| 2026.08.19 | ₩105,239 | ₩105,393 | ₩104,797 | ₩104,864 | -0.36% | 12.9만 |
|---|
| 2026.08.18 | ₩105,025 | ₩105,159 | ₩104,824 | ₩104,858 | -0.16% | 7.7만 |
|---|
| 2026.08.17 | ₩106,042 | ₩106,176 | ₩105,547 | ₩105,547 | -0.47% | 27.1만 |
|---|
| 2026.08.14 | ₩106,310 | ₩106,343 | ₩105,949 | ₩106,056 | -0.24% | 6.4만 |
|---|
| 2026.08.13 | ₩105,843 | ₩106,277 | ₩105,785 | ₩106,216 | +0.35% | 6.7만 |
|---|
| 2026.08.12 | ₩105,627 | ₩105,681 | ₩105,361 | ₩105,427 | -0.19% | 8.6만 |
|---|
| 2026.08.11 | ₩105,668 | ₩105,668 | ₩104,985 | ₩105,105 | -0.53% | 6.3만 |
|---|
| 2026.08.10 | ₩105,360 | ₩105,694 | ₩105,326 | ₩105,453 | +0.09% | 8.6만 |
|---|
| 2026.08.07 | ₩105,105 | ₩105,540 | ₩104,918 | ₩105,467 | +0.34% | 18.9만 |
|---|
| 2026.08.06 | ₩104,851 | ₩105,186 | ₩104,516 | ₩104,583 | -0.26% | 11.3만 |
|---|
| 2026.08.05 | ₩105,681 | ₩105,828 | ₩104,811 | ₩104,905 | -0.73% | 14.1만 |
|---|
| 2026.08.04 | ₩103,539 | ₩105,199 | ₩103,539 | ₩104,998 | +1.41% | 11.1만 |
|---|
| 2026.08.03 | ₩102,093 | ₩103,218 | ₩102,093 | ₩103,097 | +0.98% | 7.2만 |
|---|
| 2026.07.31 | ₩101,598 | ₩102,013 | ₩100,634 | ₩101,866 | +0.26% | 11만 |
|---|
| 2026.07.30 | ₩100,501 | ₩101,264 | ₩100,233 | ₩101,143 | +0.64% | 19.8만 |
|---|
| 2026.07.29 | ₩101,023 | ₩101,464 | ₩99,590 | ₩99,590 | -1.42% | 20.1만 |
|---|
| 2026.07.28 | ₩100,875 | ₩101,404 | ₩100,541 | ₩101,156 | +0.28% | 8.3만 |
|---|
| 2026.07.27 | ₩101,558 | ₩101,732 | ₩100,541 | ₩100,942 | -0.61% | 8.9만 |
|---|
| 2026.07.24 | ₩100,675 | ₩101,451 | ₩100,568 | ₩100,728 | +0.05% | 7.9만 |
|---|
| 2026.07.23 | ₩100,782 | ₩101,103 | ₩100,286 | ₩100,634 | -0.15% | 9만 |
|---|
| 2026.07.22 | ₩101,705 | ₩102,214 | ₩101,705 | ₩101,879 | +0.17% | 32만 |
|---|
| 2026.07.21 | ₩101,705 | ₩102,020 | ₩101,424 | ₩101,986 | +0.28% | 12.1만 |
|---|
| 2026.07.20 | ₩101,652 | ₩101,866 | ₩100,982 | ₩101,049 | -0.59% | 12.6만 |
|---|
| 2026.07.17 | ₩100,728 | ₩101,638 | ₩100,634 | ₩101,210 | +0.48% | 9만 |
|---|
| 2026.07.16 | ₩102,227 | ₩102,522 | ₩101,598 | ₩101,960 | -0.26% | 11.6만 |
|---|
| 2026.07.15 | ₩102,482 | ₩102,642 | ₩101,906 | ₩102,549 | +0.07% | 25.7만 |
|---|
| 2026.07.14 | ₩101,759 | ₩102,186 | ₩101,719 | ₩102,120 | +0.36% | 18.1만 |
|---|
| 2026.07.13 | ₩101,973 | ₩102,201 | ₩101,357 | ₩101,531 | -0.43% | 11.3만 |
|---|
| 2026.07.10 | ₩101,986 | ₩102,428 | ₩101,618 | ₩102,334 | +0.34% | 7.3만 |
|---|
| 2026.07.09 | ₩101,351 | ₩102,060 | ₩101,351 | ₩101,960 | +0.60% | 11만 |
|---|
| 2026.07.08 | ₩100,701 | ₩101,130 | ₩100,219 | ₩101,076 | +0.37% | 10.2만 |
|---|
| 2026.07.07 | ₩101,652 | ₩101,732 | ₩100,929 | ₩101,317 | -0.33% | 10.6만 |
|---|
| 2026.07.06 | ₩101,304 | ₩101,919 | ₩101,304 | ₩101,759 | +0.45% | 14.7만 |
|---|
| 2026.07.02 | ₩101,317 | ₩101,893 | ₩100,219 | ₩100,862 | -0.45% | 19.7만 |
|---|
| 2026.07.01 | ₩100,835 | ₩101,592 | ₩100,614 | ₩101,090 | +0.25% | 25.3만 |
|---|
| 2026.06.30 | ₩100,554 | ₩101,357 | ₩100,534 | ₩101,237 | +0.68% | 17만 |
|---|
| 2026.06.29 | ₩99,979 | ₩100,634 | ₩99,497 | ₩100,594 | +0.62% | 18.9만 |
|---|
| 2026.06.26 | ₩99,001 | ₩99,992 | ₩98,787 | ₩99,470 | +0.47% | 14.1만 |
|---|
| 2026.06.25 | ₩100,273 | ₩100,367 | ₩99,349 | ₩99,537 | -0.73% | 89.7만 |
|---|
| 2026.06.24 | ₩99,738 | ₩100,565 | ₩99,309 | ₩99,510 | -0.23% | 14.7만 |
|---|
| 2026.06.23 | ₩99,403 | ₩100,313 | ₩99,383 | ₩99,711 | +0.31% | 16.5만 |
|---|
| 2026.06.22 | ₩101,304 | ₩101,625 | ₩100,768 | ₩100,982 | -0.32% | 12.7만 |
|---|
| 2026.06.18 | ₩101,531 | ₩101,531 | ₩100,956 | ₩101,223 | -0.30% | 22.7만 |
|---|
| 2026.06.17 | ₩101,665 | ₩101,866 | ₩100,173 | ₩100,340 | -1.30% | 19.4만 |
|---|
| 2026.06.16 | ₩102,147 | ₩102,321 | ₩101,545 | ₩101,545 | -0.59% | 12.9만 |
|---|
| 2026.06.15 | ₩102,000 | ₩102,495 | ₩102,000 | ₩102,093 | +0.09% | 17.3만 |
|---|
| 2026.06.12 | ₩100,661 | ₩101,237 | ₩100,059 | ₩100,916 | +0.25% | 12만 |
|---|
| 2026.06.11 | ₩98,908 | ₩100,608 | ₩98,640 | ₩100,340 | +1.45% | 15.6만 |
|---|
| 2026.06.10 | ₩99,523 | ₩100,233 | ₩98,466 | ₩98,519 | -1.01% | 12.2만 |
|---|
| 2026.06.09 | ₩100,942 | ₩101,163 | ₩98,105 | ₩100,072 | -0.86% | 10.8만 |
|---|
| 2026.06.08 | ₩100,916 | ₩101,225 | ₩100,313 | ₩100,447 | -0.46% | 14.2만 |
|---|
| 2026.06.05 | ₩102,201 | ₩102,201 | ₩99,952 | ₩100,193 | -1.96% | 7.7만 |
|---|
| 2026.06.04 | ₩102,067 | ₩102,977 | ₩101,946 | ₩102,776 | +0.70% | 12.3만 |
|---|
| 2026.06.03 | ₩102,897 | ₩102,957 | ₩102,401 | ₩102,428 | -0.46% | 11.3만 |
|---|
| 2026.06.02 | ₩102,990 | ₩103,271 | ₩102,897 | ₩103,164 | +0.17% | 12.1만 |
|---|
| 2026.06.01 | ₩102,294 | ₩103,205 | ₩102,294 | ₩102,977 | +0.67% | 15.7만 |
|---|
| 2026.05.29 | ₩102,134 | ₩102,535 | ₩102,107 | ₩102,361 | +0.22% | 18.2만 |
|---|
| 2026.05.28 | ₩101,076 | ₩101,812 | ₩100,982 | ₩101,799 | +0.72% | 12.8만 |
|---|
| 2026.05.27 | ₩101,170 | ₩101,217 | ₩100,849 | ₩101,063 | -0.11% | 14.1만 |
|---|
| 2026.05.26 | ₩100,956 | ₩101,344 | ₩100,902 | ₩101,130 | +0.17% | 9.6만 |
|---|
| 2026.05.22 | ₩100,273 | ₩100,742 | ₩100,233 | ₩100,420 | +0.15% | 22.6만 |
|---|
| 2026.05.21 | ₩99,042 | ₩100,072 | ₩98,934 | ₩99,831 | +0.80% | 19만 |
|---|
| 2026.05.20 | ₩98,519 | ₩99,463 | ₩98,319 | ₩99,443 | +0.94% | 27.9만 |
|---|
| 2026.05.19 | ₩98,479 | ₩98,747 | ₩98,105 | ₩98,292 | -0.19% | 14.3만 |
|---|
| 2026.05.18 | ₩99,042 | ₩99,135 | ₩98,265 | ₩98,894 | -0.15% | 11.8만 |
|---|
| 2026.05.15 | ₩99,229 | ₩99,483 | ₩98,854 | ₩98,975 | -0.26% | 27만 |
|---|
| 2026.05.14 | ₩99,631 | ₩100,219 | ₩99,577 | ₩100,045 | +0.42% | 16.5만 |
|---|
| 2026.05.13 | ₩98,801 | ₩99,323 | ₩98,406 | ₩99,122 | +0.33% | 11.9만 |
|---|
| 2026.05.12 | ₩98,613 | ₩98,774 | ₩97,850 | ₩98,707 | +0.10% | 11.8만 |
|---|
| 2026.05.11 | ₩98,519 | ₩99,028 | ₩98,519 | ₩98,854 | +0.34% | 7.3만 |
|---|
| 2026.05.08 | ₩98,546 | ₩98,826 | ₩98,546 | ₩98,707 | +0.16% | 7.2만 |
|---|
| 2026.05.07 | ₩98,760 | ₩98,894 | ₩97,957 | ₩98,105 | -0.66% | 7.6만 |
|---|
| 2026.05.06 | ₩97,917 | ₩98,707 | ₩97,837 | ₩98,613 | +0.71% | 11.8만 |
|---|
| 2026.05.05 | ₩96,994 | ₩97,589 | ₩96,994 | ₩97,435 | +0.46% | 13.9만 |
|---|
| 2026.05.04 | ₩96,672 | ₩97,007 | ₩96,043 | ₩96,445 | -0.24% | 8.7만 |
|---|
| 2026.05.01 | ₩96,753 | ₩97,168 | ₩96,712 | ₩96,712 | -0.04% | 13.2만 |
|---|
| 2026.04.30 | ₩95,923 | ₩96,461 | ₩95,454 | ₩96,324 | +0.42% | 9만 |
|---|
| 2026.04.29 | ₩95,749 | ₩95,762 | ₩95,340 | ₩95,642 | -0.11% | 14.1만 |
|---|
| 2026.04.28 | ₩95,923 | ₩96,070 | ₩95,521 | ₩95,789 | -0.14% | 8.5만 |
|---|
| 2026.04.27 | ₩96,070 | ₩96,418 | ₩96,030 | ₩96,391 | +0.33% | 9.5만 |
|---|
| 2026.04.24 | ₩95,856 | ₩96,364 | ₩95,601 | ₩96,297 | +0.46% | 9.8만 |
|---|
| 2026.04.23 | ₩95,949 | ₩96,137 | ₩94,745 | ₩95,561 | -0.40% | 125.3만 |
|---|
| 2026.04.22 | ₩96,137 | ₩96,297 | ₩95,923 | ₩96,231 | +0.10% | 8.9만 |
|---|
| 2026.04.21 | ₩96,244 | ₩96,411 | ₩95,387 | ₩95,521 | -0.75% | 8.4만 |
|---|
| 2026.04.20 | ₩95,856 | ₩96,123 | ₩95,675 | ₩96,043 | +0.20% | 11.1만 |
|---|
| 2026.04.17 | ₩95,561 | ₩96,445 | ₩95,561 | ₩96,123 | +0.59% | 10.4만 |
|---|
| 2026.04.16 | ₩94,705 | ₩95,026 | ₩94,477 | ₩94,905 | +0.21% | 28.1만 |
|---|
| 2026.04.15 | ₩94,022 | ₩94,651 | ₩93,928 | ₩94,584 | +0.60% | 11.1만 |
|---|
| 2026.04.14 | ₩93,112 | ₩93,928 | ₩93,112 | ₩93,875 | +0.82% | 20.1만 |
|---|
| 2026.04.13 | ₩91,519 | ₩92,924 | ₩91,519 | ₩92,897 | +1.51% | 14.6만 |
|---|
| 2026.04.10 | ₩92,215 | ₩92,282 | ₩91,780 | ₩91,867 | -0.38% | 15.5만 |
|---|
| 2026.04.09 | ₩91,519 | ₩92,161 | ₩91,291 | ₩92,054 | +0.59% | 15.3만 |
|---|
| 2026.04.08 | ₩91,746 | ₩91,833 | ₩91,117 | ₩91,612 | -0.15% | 10.7만 |
|---|
| 2026.04.07 | ₩89,163 | ₩89,481 | ₩88,440 | ₩89,404 | +0.27% | 20.1만 |
|---|
| 2026.04.06 | ₩89,002 | ₩89,497 | ₩89,002 | ₩89,484 | +0.54% | 12.7만 |
|---|
| 2026.04.02 | ₩87,811 | ₩89,323 | ₩87,570 | ₩89,016 | +1.37% | 18.3만 |
|---|
| 2026.04.01 | ₩88,868 | ₩89,377 | ₩88,696 | ₩88,908 | +0.05% | 16만 |
|---|
| 2026.03.31 | ₩86,807 | ₩88,480 | ₩86,727 | ₩88,346 | +1.77% | 65.9만 |
|---|
| 2026.03.30 | ₩87,021 | ₩87,048 | ₩85,522 | ₩85,843 | -1.35% | 38.7만 |
|---|
| 2026.03.27 | ₩87,208 | ₩87,262 | ₩86,111 | ₩86,271 | -1.07% | 14.8만 |
|---|
| 2026.03.26 | ₩88,494 | ₩88,875 | ₩87,583 | ₩87,623 | -0.98% | 21.7만 |
|---|
| 2026.03.25 | ₩89,310 | ₩89,692 | ₩88,815 | ₩89,109 | -0.22% | 31.5만 |
|---|
| 2026.03.24 | ₩88,253 | ₩89,056 | ₩88,025 | ₩88,601 | +0.39% | 27.1만 |
|---|
| 2026.03.23 | ₩88,962 | ₩89,738 | ₩88,574 | ₩88,815 | -0.17% | 51.4만 |
|---|
| 2026.03.20 | ₩88,842 | ₩88,842 | ₩87,249 | ₩87,650 | -1.34% | 17.8만 |
|---|
| 2026.03.19 | ₩88,614 | ₩89,451 | ₩88,467 | ₩89,042 | +0.48% | 30.6만 |
|---|
| 2026.03.18 | ₩90,046 | ₩90,231 | ₩89,183 | ₩89,230 | -0.91% | 25.6만 |
|---|
| 2026.03.17 | ₩90,515 | ₩90,943 | ₩90,368 | ₩90,394 | -0.13% | 22.1만 |
|---|
| 2026.03.16 | ₩90,287 | ₩90,729 | ₩90,100 | ₩90,354 | +0.07% | 22.9만 |
|---|
| 2026.03.13 | ₩90,327 | ₩90,796 | ₩89,364 | ₩89,497 | -0.92% | 46.5만 |
|---|
| 2026.03.12 | ₩90,608 | ₩90,702 | ₩89,973 | ₩90,006 | -0.66% | 101.5만 |
|---|
| 2026.03.11 | ₩91,532 | ₩91,776 | ₩90,876 | ₩91,318 | -0.23% | 12.2만 |
|---|
| 2026.03.10 | ₩91,653 | ₩92,282 | ₩91,104 | ₩91,425 | -0.25% | 32.9만 |
|---|
| 2026.03.09 | ₩90,140 | ₩91,907 | ₩89,671 | ₩91,706 | +1.74% | 52.5만 |
|---|
| 2026.03.06 | ₩91,090 | ₩91,479 | ₩90,682 | ₩91,090 | 0.00% | 15.2만 |
|---|
| 2026.03.05 | ₩92,201 | ₩92,603 | ₩91,398 | ₩92,188 | -0.01% | 26.6만 |
|---|
| 2026.03.04 | ₩92,121 | ₩92,817 | ₩91,853 | ₩92,590 | +0.51% | 36.5만 |
|---|
| 2026.03.03 | ₩91,131 | ₩92,275 | ₩90,381 | ₩91,960 | +0.91% | 32.8만 |
|---|
| 2026.03.02 | ₩91,519 | ₩92,987 | ₩91,519 | ₩92,710 | +1.30% | 31만 |
|---|
| 2026.02.27 | ₩92,242 | ₩92,553 | ₩92,108 | ₩92,496 | +0.28% | 18.4만 |
|---|
| 2026.02.26 | ₩93,540 | ₩93,594 | ₩92,536 | ₩93,192 | -0.37% | 22.6만 |
|---|
| 2026.02.25 | ₩92,924 | ₩93,553 | ₩92,924 | ₩93,460 | +0.58% | 8.7만 |
|---|
| 2026.02.24 | ₩91,679 | ₩92,710 | ₩91,519 | ₩92,616 | +1.02% | 15.9만 |
|---|
| 2026.02.23 | ₩92,697 | ₩92,851 | ₩91,505 | ₩91,719 | -1.05% | 18.9만 |
|---|
| 2026.02.20 | ₩92,081 | ₩93,071 | ₩92,081 | ₩92,964 | +0.96% | 26.2만 |
|---|
| 2026.02.19 | ₩92,308 | ₩92,616 | ₩91,960 | ₩92,416 | +0.12% | 25.1만 |
|---|
| 2026.02.18 | ₩92,375 | ₩93,065 | ₩92,268 | ₩92,697 | +0.35% | 33.4만 |
|---|
| 2026.02.17 | ₩91,894 | ₩92,469 | ₩91,291 | ₩92,188 | +0.32% | 76.9만 |
|---|
| 2026.02.13 | ₩91,987 | ₩92,657 | ₩91,412 | ₩92,041 | +0.06% | 88.3만 |
|---|
| 2026.02.12 | ₩93,701 | ₩93,901 | ₩91,733 | ₩91,880 | -1.94% | 65.5만 |
|---|
| 2026.02.11 | ₩94,035 | ₩94,102 | ₩93,071 | ₩93,433 | -0.64% | 13.7만 |
|---|
| 2026.02.10 | ₩93,901 | ₩94,116 | ₩93,419 | ₩93,460 | -0.47% | 19.8만 |
|---|
| 2026.02.09 | ₩93,085 | ₩93,968 | ₩93,085 | ₩93,754 | +0.72% | 15만 |
|---|
| 2026.02.06 | ₩91,840 | ₩93,486 | ₩91,840 | ₩93,326 | +1.62% | 12.2만 |
|---|
| 2026.02.05 | ₩91,635 | ₩92,041 | ₩90,983 | ₩91,144 | -0.54% | 21.8만 |
|---|
| 2026.02.04 | ₩92,764 | ₩92,790 | ₩91,545 | ₩92,175 | -0.63% | 34.5만 |
|---|
| 2026.02.03 | ₩93,754 | ₩93,754 | ₩91,974 | ₩92,683 | -1.14% | 13.4만 |
|---|
| 2026.02.02 | ₩92,964 | ₩93,968 | ₩92,964 | ₩93,781 | +0.88% | 13만 |
|---|
| 2026.01.30 | ₩93,339 | ₩93,634 | ₩92,670 | ₩93,219 | -0.13% | 16.2만 |
|---|
| 2026.01.29 | ₩93,915 | ₩93,955 | ₩92,523 | ₩93,701 | -0.23% | 20.3만 |
|---|
| 2026.01.28 | ₩94,129 | ₩94,162 | ₩93,634 | ₩93,821 | -0.33% | 15.1만 |
|---|
| 2026.01.27 | ₩93,781 | ₩94,029 | ₩93,714 | ₩93,888 | +0.11% | 30.1만 |
|---|
| 2026.01.26 | ₩93,232 | ₩93,727 | ₩93,192 | ₩93,594 | +0.39% | 127.1만 |
|---|
| 2026.01.23 | ₩92,897 | ₩93,239 | ₩92,804 | ₩93,045 | +0.16% | 13.4만 |
|---|
| 2026.01.22 | ₩93,085 | ₩93,286 | ₩92,750 | ₩92,964 | -0.13% | 18.6만 |
|---|
| 2026.01.21 | ₩91,773 | ₩92,911 | ₩91,519 | ₩92,469 | +0.76% | 32.5만 |
|---|
| 2026.01.20 | ₩92,161 | ₩92,509 | ₩91,412 | ₩91,505 | -0.71% | 44.3만 |
|---|
| 2026.01.16 | ₩93,942 | ₩93,968 | ₩93,353 | ₩93,433 | -0.54% | 37.7만 |
|---|
| 2026.01.15 | ₩94,062 | ₩94,223 | ₩93,634 | ₩93,701 | -0.38% | 18만 |
|---|
| 2026.01.14 | ₩93,634 | ₩93,754 | ₩92,911 | ₩93,433 | -0.21% | 19.7만 |
|---|
| 2026.01.13 | ₩94,290 | ₩94,316 | ₩93,721 | ₩94,008 | -0.30% | 32.2만 |
|---|
| 2026.01.12 | ₩93,674 | ₩94,350 | ₩93,674 | ₩94,236 | +0.60% | 11.5만 |
|---|
| 2026.01.09 | ₩93,768 | ₩94,316 | ₩93,540 | ₩94,156 | +0.41% | 22.1만 |
|---|
| 2026.01.08 | ₩93,674 | ₩93,747 | ₩93,460 | ₩93,687 | +0.01% | 24.4만 |
|---|
| 2026.01.07 | ₩94,249 | ₩94,450 | ₩93,881 | ₩93,915 | -0.36% | 48.4만 |
|---|
| 2026.01.06 | ₩93,821 | ₩94,316 | ₩93,647 | ₩94,216 | +0.42% | 15만 |
|---|
| 2026.01.05 | ₩93,527 | ₩94,022 | ₩93,527 | ₩93,754 | +0.24% | 9만 |
|---|
| 2026.01.02 | ₩93,379 | ₩93,507 | ₩92,657 | ₩93,071 | -0.33% | 28.5만 |
|---|
| 2025.12.31 | ₩93,647 | ₩93,647 | ₩92,911 | ₩92,938 | -0.76% | 15.1만 |
|---|
| 2025.12.30 | ₩93,861 | ₩93,887 | ₩93,620 | ₩93,634 | -0.24% | 10.1만 |
|---|
| 2025.12.29 | ₩93,808 | ₩94,082 | ₩93,647 | ₩93,834 | +0.03% | 12.3만 |
|---|
| 2025.12.26 | ₩94,182 | ₩94,390 | ₩94,116 | ₩94,196 | +0.01% | 15.8만 |
|---|
| 2025.12.24 | ₩93,794 | ₩94,283 | ₩93,794 | ₩94,216 | +0.45% | 7.2만 |
|---|
| 2025.12.23 | ₩93,460 | ₩93,901 | ₩93,419 | ₩93,901 | +0.47% | 10.1만 |
|---|
| 2025.12.22 | ₩93,460 | ₩93,660 | ₩93,366 | ₩93,580 | +0.13% | 16.1만 |
|---|
| 2025.12.19 | ₩92,576 | ₩93,098 | ₩92,576 | ₩93,018 | +0.48% | 14.7만 |
|---|
| 2025.12.18 | ₩92,308 | ₩92,817 | ₩92,001 | ₩92,228 | -0.09% | 19.9만 |
|---|
| 2025.12.17 | ₩92,683 | ₩92,737 | ₩91,492 | ₩91,519 | -1.26% | 34.2만 |
|---|
| 2025.12.16 | ₩92,630 | ₩92,844 | ₩92,007 | ₩92,549 | -0.09% | 21만 |
|---|
| 2025.12.15 | ₩93,834 | ₩93,834 | ₩93,018 | ₩93,165 | -0.71% | 11.4만 |
|---|
| 2025.12.12 | ₩94,263 | ₩94,270 | ₩93,098 | ₩93,299 | -1.02% | 16.7만 |
|---|
| 2025.12.11 | ₩93,714 | ₩94,417 | ₩93,466 | ₩94,370 | +0.70% | 11.5만 |
|---|
| 2025.12.10 | ₩93,245 | ₩94,196 | ₩93,138 | ₩93,982 | +0.79% | 12만 |
|---|
| 2025.12.09 | ₩93,232 | ₩93,685 | ₩93,232 | ₩93,366 | +0.14% | 13.5만 |
|---|
| 2025.12.08 | ₩93,647 | ₩93,647 | ₩93,152 | ₩93,339 | -0.33% | 16.5만 |
|---|
| 2025.12.05 | ₩93,500 | ₩93,896 | ₩93,359 | ₩93,500 | 0.00% | 9.7만 |
|---|
| 2025.12.04 | ₩93,393 | ₩93,446 | ₩93,058 | ₩93,312 | -0.09% | 9.6만 |
|---|
| 2025.12.03 | ₩92,723 | ₩93,312 | ₩92,723 | ₩93,192 | +0.51% | 8만 |
|---|
| 2025.12.02 | ₩93,071 | ₩93,259 | ₩92,723 | ₩92,911 | -0.17% | 13.3만 |
|---|
| 2025.12.01 | ₩92,509 | ₩93,205 | ₩92,509 | ₩92,777 | +0.29% | 16만 |
|---|
| 2025.11.28 | ₩92,951 | ₩93,232 | ₩92,872 | ₩93,205 | +0.27% | 6.5만 |
|---|
| 2025.11.26 | ₩92,482 | ₩93,085 | ₩92,416 | ₩92,777 | +0.32% | 13.9만 |
|---|
| 2025.11.25 | ₩91,104 | ₩92,242 | ₩90,702 | ₩92,108 | +1.10% | 12.5만 |
|---|
| 2025.11.24 | ₩90,354 | ₩91,291 | ₩90,247 | ₩91,131 | +0.86% | 12.8만 |
|---|
| 2025.11.21 | ₩89,337 | ₩90,662 | ₩88,868 | ₩89,926 | +0.66% | 35.9만 |
|---|
| 2025.11.20 | ₩91,974 | ₩92,242 | ₩89,056 | ₩89,123 | -3.10% | 53.1만 |
|---|
| 2025.11.19 | ₩90,368 | ₩91,197 | ₩90,194 | ₩90,622 | +0.28% | 12.1만 |
|---|
| 2025.11.18 | ₩90,421 | ₩91,050 | ₩89,805 | ₩90,408 | -0.01% | 27.9만 |
|---|
| 2025.11.17 | ₩91,733 | ₩92,180 | ₩90,515 | ₩90,983 | -0.82% | 23.3만 |
|---|
| 2025.11.14 | ₩91,251 | ₩92,697 | ₩90,997 | ₩92,081 | +0.91% | 38.6만 |
|---|
| 2025.11.13 | ₩93,406 | ₩93,500 | ₩92,014 | ₩92,148 | -1.35% | 21.2만 |
|---|
| 2025.11.12 | ₩94,035 | ₩94,035 | ₩93,567 | ₩93,754 | -0.30% | 23.8만 |
|---|
| 2025.11.11 | ₩93,353 | ₩93,828 | ₩93,219 | ₩93,674 | +0.34% | 22.8만 |
|---|
| 2025.11.10 | ₩93,098 | ₩93,660 | ₩92,737 | ₩93,500 | +0.43% | 12.4만 |
|---|
| 2025.11.07 | ₩91,813 | ₩92,362 | ₩90,997 | ₩92,362 | +0.60% | 13.3만 |
|---|
| 2025.11.06 | ₩92,964 | ₩93,065 | ₩91,927 | ₩92,108 | -0.92% | 18.5만 |
|---|
| 2025.11.05 | ₩92,857 | ₩93,707 | ₩92,778 | ₩93,245 | +0.42% | 25만 |
|---|
| 2025.11.04 | ₩93,045 | ₩93,567 | ₩92,844 | ₩92,911 | -0.14% | 23.4만 |
|---|
| 2025.11.03 | ₩94,290 | ₩94,303 | ₩93,493 | ₩94,062 | -0.24% | 25.5만 |
|---|
| 2025.10.31 | ₩94,223 | ₩94,223 | ₩93,484 | ₩93,848 | -0.40% | 9.8만 |
|---|
| 2025.10.30 | ₩93,955 | ₩94,477 | ₩93,607 | ₩93,607 | -0.37% | 15.9만 |
|---|
| 2025.10.29 | ₩94,917 | ₩95,132 | ₩94,330 | ₩94,745 | -0.18% | 10.2만 |
|---|
| 2025.10.28 | ₩94,959 | ₩95,119 | ₩94,565 | ₩94,838 | -0.13% | 9만 |
|---|
| 2025.10.27 | ₩94,410 | ₩94,705 | ₩94,316 | ₩94,678 | +0.28% | 14.7만 |
|---|
| 2025.10.24 | ₩93,406 | ₩93,781 | ₩93,406 | ₩93,607 | +0.21% | 8.2만 |
|---|
| 2025.10.23 | ₩92,298 | ₩92,871 | ₩92,215 | ₩92,764 | +0.50% | 4.7만 |
|---|
| 2025.10.22 | ₩92,657 | ₩92,657 | ₩91,412 | ₩92,054 | -0.65% | 11.1만 |
|---|
| 2025.10.21 | ₩92,536 | ₩92,918 | ₩92,416 | ₩92,697 | +0.17% | 11.1만 |
|---|
| 2025.10.20 | ₩91,947 | ₩92,657 | ₩91,947 | ₩92,482 | +0.58% | 10.6만 |
|---|
| 2025.10.17 | ₩90,903 | ₩91,760 | ₩90,782 | ₩91,545 | +0.71% | 22.9만 |
|---|
| 2025.10.16 | ₩91,934 | ₩92,134 | ₩90,635 | ₩91,077 | -0.93% | 13.4만 |
|---|
| 2025.10.15 | ₩92,188 | ₩92,496 | ₩91,157 | ₩91,746 | -0.48% | 8.1만 |
|---|
| 2025.10.14 | ₩90,622 | ₩91,880 | ₩90,401 | ₩91,479 | +0.95% | 10.3만 |
|---|
| 2025.10.13 | ₩91,238 | ₩91,701 | ₩91,090 | ₩91,532 | +0.32% | 12.2만 |
|---|
| 2025.10.10 | ₩92,804 | ₩92,964 | ₩90,100 | ₩90,140 | -2.87% | 15만 |
|---|