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 | ₩106,471 | ₩106,954 | ₩106,417 | ₩106,846 | +0.35% | 43.4만 |
| 2026.10.08 | ₩106,109 | ₩106,538 | ₩105,814 | ₩106,176 | +0.06% | 13.9만 |
| 2026.10.07 | ₩106,270 | ₩106,605 | ₩106,068 | ₩106,471 | +0.19% | 11.5만 |
| 2026.10.06 | ₩106,793 | ₩107,175 | ₩106,793 | ₩106,887 | +0.09% | 13.4만 |
| 2026.10.05 | ₩105,505 | ₩106,605 | ₩105,505 | ₩106,323 | +0.78% | 14.8만 |
| 2026.10.02 | ₩105,545 | ₩105,780 | ₩105,062 | ₩105,398 | -0.14% | 24.2만 |
| 2026.10.01 | ₩104,620 | ₩104,834 | ₩103,922 | ₩104,660 | +0.04% | 40.9만 |
| 2026.09.30 | ₩105,022 | ₩105,398 | ₩104,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,432 |
| -0.56% |
| 29.2만 |
| 2026.09.29 | ₩105,062 | ₩105,062 | ₩104,378 | ₩104,647 | -0.40% | 41만 |
|---|
| 2026.09.28 | ₩105,183 | ₩105,411 | ₩104,660 | ₩104,928 | -0.24% | 49.4만 |
|---|
| 2026.09.25 | ₩105,237 | ₩105,787 | ₩105,009 | ₩105,679 | +0.42% | 53.7만 |
|---|
| 2026.09.24 | ₩104,553 | ₩105,210 | ₩104,499 | ₩105,076 | +0.50% | 26.5만 |
|---|
| 2026.09.23 | ₩105,747 | ₩105,747 | ₩104,934 | ₩105,076 | -0.63% | 23.2만 |
|---|
| 2026.09.22 | ₩106,068 | ₩106,109 | ₩105,639 | ₩105,881 | -0.18% | 20.7만 |
|---|
| 2026.09.21 | ₩105,116 | ₩106,109 | ₩105,103 | ₩105,907 | +0.75% | 8.7만 |
|---|
| 2026.09.18 | ₩104,512 | ₩104,566 | ₩104,083 | ₩104,445 | -0.06% | 11만 |
|---|
| 2026.09.17 | ₩104,566 | ₩104,566 | ₩104,070 | ₩104,392 | -0.17% | 7.8만 |
|---|
| 2026.09.16 | ₩103,842 | ₩104,298 | ₩102,701 | ₩103,305 | -0.52% | 8.9만 |
|---|
| 2026.09.15 | ₩103,949 | ₩104,005 | ₩103,345 | ₩103,600 | -0.34% | 8.2만 |
|---|
| 2026.09.14 | ₩104,164 | ₩104,633 | ₩103,956 | ₩104,325 | +0.15% | 5.5만 |
|---|
| 2026.09.11 | ₩104,781 | ₩105,029 | ₩104,700 | ₩104,794 | +0.01% | 6.2만 |
|---|
| 2026.09.10 | ₩103,815 | ₩104,204 | ₩103,734 | ₩103,868 | +0.05% | 8.4만 |
|---|
| 2026.09.09 | ₩104,754 | ₩104,781 | ₩104,351 | ₩104,445 | -0.29% | 12.7만 |
|---|
| 2026.09.08 | ₩105,545 | ₩105,559 | ₩104,928 | ₩104,995 | -0.52% | 6.3만 |
|---|
| 2026.09.04 | ₩105,827 | ₩105,975 | ₩105,572 | ₩105,720 | -0.10% | 7.9만 |
|---|
| 2026.09.03 | ₩105,264 | ₩106,109 | ₩105,264 | ₩106,028 | +0.73% | 9.5만 |
|---|
| 2026.09.02 | ₩104,418 | ₩104,942 | ₩104,338 | ₩104,834 | +0.40% | 8.8만 |
|---|
| 2026.09.01 | ₩104,405 | ₩104,714 | ₩104,056 | ₩104,271 | -0.13% | 39.7만 |
|---|
| 2026.08.31 | ₩105,036 | ₩105,170 | ₩104,687 | ₩105,062 | +0.03% | 9.8만 |
|---|
| 2026.08.28 | ₩105,679 | ₩106,122 | ₩105,156 | ₩105,277 | -0.38% | 10.6만 |
|---|
| 2026.08.27 | ₩105,290 | ₩105,773 | ₩105,156 | ₩105,653 | +0.34% | 28.6만 |
|---|
| 2026.08.26 | ₩104,486 | ₩105,022 | ₩104,486 | ₩104,834 | +0.33% | 12.2만 |
|---|
| 2026.08.25 | ₩104,794 | ₩104,794 | ₩104,338 | ₩104,714 | -0.08% | 46.6만 |
|---|
| 2026.08.24 | ₩104,365 | ₩104,593 | ₩104,205 | ₩104,378 | +0.01% | 11.4만 |
|---|
| 2026.08.21 | ₩104,620 | ₩104,861 | ₩104,418 | ₩104,579 | -0.04% | 10.6만 |
|---|
| 2026.08.20 | ₩104,754 | ₩104,942 | ₩104,097 | ₩104,137 | -0.59% | 10.4만 |
|---|
| 2026.08.19 | ₩105,465 | ₩105,619 | ₩105,022 | ₩105,089 | -0.36% | 12.9만 |
|---|
| 2026.08.18 | ₩105,250 | ₩105,384 | ₩105,049 | ₩105,082 | -0.16% | 7.7만 |
|---|
| 2026.08.17 | ₩106,270 | ₩106,404 | ₩105,773 | ₩105,773 | -0.47% | 27.1만 |
|---|
| 2026.08.14 | ₩106,538 | ₩106,571 | ₩106,176 | ₩106,283 | -0.24% | 6.4만 |
|---|
| 2026.08.13 | ₩106,070 | ₩106,504 | ₩106,012 | ₩106,444 | +0.35% | 6.7만 |
|---|
| 2026.08.12 | ₩105,854 | ₩105,907 | ₩105,587 | ₩105,653 | -0.19% | 8.6만 |
|---|
| 2026.08.11 | ₩105,894 | ₩105,894 | ₩105,210 | ₩105,331 | -0.53% | 6.3만 |
|---|
| 2026.08.10 | ₩105,586 | ₩105,921 | ₩105,552 | ₩105,679 | +0.09% | 8.6만 |
|---|
| 2026.08.07 | ₩105,331 | ₩105,767 | ₩105,143 | ₩105,693 | +0.34% | 18.9만 |
|---|
| 2026.08.06 | ₩105,076 | ₩105,411 | ₩104,740 | ₩104,807 | -0.26% | 11.3만 |
|---|
| 2026.08.05 | ₩105,907 | ₩106,055 | ₩105,036 | ₩105,129 | -0.73% | 14.1만 |
|---|
| 2026.08.04 | ₩103,761 | ₩105,425 | ₩103,761 | ₩105,223 | +1.41% | 11.1만 |
|---|
| 2026.08.03 | ₩102,312 | ₩103,439 | ₩102,312 | ₩103,318 | +0.98% | 7.2만 |
|---|
| 2026.07.31 | ₩101,816 | ₩102,232 | ₩100,850 | ₩102,084 | +0.26% | 11만 |
|---|
| 2026.07.30 | ₩100,716 | ₩101,481 | ₩100,448 | ₩101,360 | +0.64% | 19.8만 |
|---|
| 2026.07.29 | ₩101,239 | ₩101,682 | ₩99,804 | ₩99,804 | -1.42% | 20.1만 |
|---|
| 2026.07.28 | ₩101,092 | ₩101,622 | ₩100,756 | ₩101,373 | +0.28% | 8.3만 |
|---|
| 2026.07.27 | ₩101,776 | ₩101,950 | ₩100,756 | ₩101,159 | -0.61% | 8.9만 |
|---|
| 2026.07.24 | ₩100,890 | ₩101,668 | ₩100,783 | ₩100,944 | +0.05% | 7.9만 |
|---|
| 2026.07.23 | ₩100,998 | ₩101,320 | ₩100,501 | ₩100,850 | -0.15% | 9만 |
|---|
| 2026.07.22 | ₩101,923 | ₩102,433 | ₩101,923 | ₩102,098 | +0.17% | 32만 |
|---|
| 2026.07.21 | ₩101,923 | ₩102,239 | ₩101,642 | ₩102,205 | +0.28% | 12.1만 |
|---|
| 2026.07.20 | ₩101,870 | ₩102,084 | ₩101,199 | ₩101,266 | -0.59% | 12.6만 |
|---|
| 2026.07.17 | ₩100,944 | ₩101,856 | ₩100,850 | ₩101,427 | +0.48% | 9만 |
|---|
| 2026.07.16 | ₩102,447 | ₩102,742 | ₩101,816 | ₩102,178 | -0.26% | 11.6만 |
|---|
| 2026.07.15 | ₩102,701 | ₩102,862 | ₩102,125 | ₩102,768 | +0.07% | 25.7만 |
|---|
| 2026.07.14 | ₩101,977 | ₩102,405 | ₩101,937 | ₩102,339 | +0.36% | 18.1만 |
|---|
| 2026.07.13 | ₩102,192 | ₩102,420 | ₩101,575 | ₩101,749 | -0.43% | 11.3만 |
|---|
| 2026.07.10 | ₩102,205 | ₩102,648 | ₩101,836 | ₩102,554 | +0.34% | 7.3만 |
|---|
| 2026.07.09 | ₩101,568 | ₩102,279 | ₩101,568 | ₩102,178 | +0.60% | 11만 |
|---|
| 2026.07.08 | ₩100,917 | ₩101,347 | ₩100,434 | ₩101,293 | +0.37% | 10.2만 |
|---|
| 2026.07.07 | ₩101,870 | ₩101,950 | ₩101,145 | ₩101,534 | -0.33% | 10.6만 |
|---|
| 2026.07.06 | ₩101,521 | ₩102,138 | ₩101,521 | ₩101,977 | +0.45% | 14.7만 |
|---|
| 2026.07.02 | ₩101,534 | ₩102,111 | ₩100,434 | ₩101,078 | -0.45% | 19.7만 |
|---|
| 2026.07.01 | ₩101,051 | ₩101,809 | ₩100,830 | ₩101,306 | +0.25% | 25.3만 |
|---|
| 2026.06.30 | ₩100,770 | ₩101,575 | ₩100,750 | ₩101,454 | +0.68% | 17만 |
|---|
| 2026.06.29 | ₩100,193 | ₩100,850 | ₩99,710 | ₩100,810 | +0.62% | 18.9만 |
|---|
| 2026.06.26 | ₩99,214 | ₩100,206 | ₩98,999 | ₩99,683 | +0.47% | 14.1만 |
|---|
| 2026.06.25 | ₩100,488 | ₩100,582 | ₩99,562 | ₩99,750 | -0.73% | 89.7만 |
|---|
| 2026.06.24 | ₩99,951 | ₩100,780 | ₩99,522 | ₩99,723 | -0.23% | 14.7만 |
|---|
| 2026.06.23 | ₩99,616 | ₩100,528 | ₩99,596 | ₩99,925 | +0.31% | 16.5만 |
|---|
| 2026.06.22 | ₩101,521 | ₩101,843 | ₩100,984 | ₩101,199 | -0.32% | 12.7만 |
|---|
| 2026.06.18 | ₩101,749 | ₩101,749 | ₩101,172 | ₩101,440 | -0.30% | 22.7만 |
|---|
| 2026.06.17 | ₩101,883 | ₩102,084 | ₩100,387 | ₩100,555 | -1.30% | 19.4만 |
|---|
| 2026.06.16 | ₩102,366 | ₩102,540 | ₩101,762 | ₩101,762 | -0.59% | 12.9만 |
|---|
| 2026.06.15 | ₩102,218 | ₩102,715 | ₩102,218 | ₩102,312 | +0.09% | 17.3만 |
|---|
| 2026.06.12 | ₩100,877 | ₩101,454 | ₩100,273 | ₩101,132 | +0.25% | 12만 |
|---|
| 2026.06.11 | ₩99,120 | ₩100,823 | ₩98,851 | ₩100,555 | +1.45% | 15.6만 |
|---|
| 2026.06.10 | ₩99,737 | ₩100,448 | ₩98,677 | ₩98,731 | -1.01% | 12.2만 |
|---|
| 2026.06.09 | ₩101,159 | ₩101,380 | ₩98,315 | ₩100,287 | -0.86% | 10.8만 |
|---|
| 2026.06.08 | ₩101,132 | ₩101,442 | ₩100,528 | ₩100,662 | -0.46% | 14.2만 |
|---|
| 2026.06.05 | ₩102,420 | ₩102,420 | ₩100,166 | ₩100,408 | -1.96% | 7.7만 |
|---|
| 2026.06.04 | ₩102,286 | ₩103,198 | ₩102,165 | ₩102,997 | +0.70% | 12.3만 |
|---|
| 2026.06.03 | ₩103,117 | ₩103,178 | ₩102,621 | ₩102,648 | -0.46% | 11.3만 |
|---|
| 2026.06.02 | ₩103,211 | ₩103,493 | ₩103,117 | ₩103,386 | +0.17% | 12.1만 |
|---|
| 2026.06.01 | ₩102,514 | ₩103,426 | ₩102,514 | ₩103,198 | +0.67% | 15.7만 |
|---|
| 2026.05.29 | ₩102,353 | ₩102,755 | ₩102,326 | ₩102,581 | +0.22% | 18.2만 |
|---|
| 2026.05.28 | ₩101,293 | ₩102,031 | ₩101,199 | ₩102,017 | +0.72% | 12.8만 |
|---|
| 2026.05.27 | ₩101,387 | ₩101,434 | ₩101,065 | ₩101,279 | -0.11% | 14.1만 |
|---|
| 2026.05.26 | ₩101,172 | ₩101,561 | ₩101,118 | ₩101,347 | +0.17% | 9.6만 |
|---|
| 2026.05.22 | ₩100,488 | ₩100,958 | ₩100,448 | ₩100,636 | +0.15% | 22.6만 |
|---|
| 2026.05.21 | ₩99,254 | ₩100,287 | ₩99,147 | ₩100,045 | +0.80% | 19만 |
|---|
| 2026.05.20 | ₩98,731 | ₩99,676 | ₩98,529 | ₩99,656 | +0.94% | 27.9만 |
|---|
| 2026.05.19 | ₩98,690 | ₩98,959 | ₩98,315 | ₩98,503 | -0.19% | 14.3만 |
|---|
| 2026.05.18 | ₩99,254 | ₩99,348 | ₩98,476 | ₩99,106 | -0.15% | 11.8만 |
|---|
| 2026.05.15 | ₩99,442 | ₩99,697 | ₩99,066 | ₩99,187 | -0.26% | 27만 |
|---|
| 2026.05.14 | ₩99,844 | ₩100,434 | ₩99,790 | ₩100,260 | +0.42% | 16.5만 |
|---|
| 2026.05.13 | ₩99,012 | ₩99,536 | ₩98,617 | ₩99,334 | +0.33% | 11.9만 |
|---|
| 2026.05.12 | ₩98,825 | ₩98,986 | ₩98,060 | ₩98,919 | +0.10% | 11.8만 |
|---|
| 2026.05.11 | ₩98,731 | ₩99,240 | ₩98,731 | ₩99,066 | +0.34% | 7.3만 |
|---|
| 2026.05.08 | ₩98,758 | ₩99,038 | ₩98,758 | ₩98,919 | +0.16% | 7.2만 |
|---|
| 2026.05.07 | ₩98,972 | ₩99,106 | ₩98,167 | ₩98,315 | -0.66% | 7.6만 |
|---|
| 2026.05.06 | ₩98,127 | ₩98,919 | ₩98,047 | ₩98,825 | +0.71% | 11.8만 |
|---|
| 2026.05.05 | ₩97,201 | ₩97,798 | ₩97,201 | ₩97,644 | +0.46% | 13.9만 |
|---|
| 2026.05.04 | ₩96,880 | ₩97,215 | ₩96,249 | ₩96,651 | -0.24% | 8.7만 |
|---|
| 2026.05.01 | ₩96,960 | ₩97,376 | ₩96,920 | ₩96,920 | -0.04% | 13.2만 |
|---|
| 2026.04.30 | ₩96,128 | ₩96,668 | ₩95,659 | ₩96,531 | +0.42% | 9만 |
|---|
| 2026.04.29 | ₩95,954 | ₩95,967 | ₩95,545 | ₩95,847 | -0.11% | 14.1만 |
|---|
| 2026.04.28 | ₩96,128 | ₩96,276 | ₩95,726 | ₩95,994 | -0.14% | 8.5만 |
|---|
| 2026.04.27 | ₩96,276 | ₩96,625 | ₩96,236 | ₩96,598 | +0.33% | 9.5만 |
|---|
| 2026.04.24 | ₩96,061 | ₩96,571 | ₩95,806 | ₩96,504 | +0.46% | 9.8만 |
|---|
| 2026.04.23 | ₩96,155 | ₩96,343 | ₩94,948 | ₩95,766 | -0.40% | 125.3만 |
|---|
| 2026.04.22 | ₩96,343 | ₩96,504 | ₩96,128 | ₩96,437 | +0.10% | 8.9만 |
|---|
| 2026.04.21 | ₩96,450 | ₩96,618 | ₩95,592 | ₩95,726 | -0.75% | 8.4만 |
|---|
| 2026.04.20 | ₩96,061 | ₩96,330 | ₩95,880 | ₩96,249 | +0.20% | 11.1만 |
|---|
| 2026.04.17 | ₩95,766 | ₩96,651 | ₩95,766 | ₩96,330 | +0.59% | 10.4만 |
|---|
| 2026.04.16 | ₩94,908 | ₩95,230 | ₩94,680 | ₩95,109 | +0.21% | 28.1만 |
|---|
| 2026.04.15 | ₩94,223 | ₩94,854 | ₩94,130 | ₩94,787 | +0.60% | 11.1만 |
|---|
| 2026.04.14 | ₩93,311 | ₩94,130 | ₩93,311 | ₩94,076 | +0.82% | 20.1만 |
|---|
| 2026.04.13 | ₩91,715 | ₩93,123 | ₩91,715 | ₩93,097 | +1.51% | 14.6만 |
|---|
| 2026.04.10 | ₩92,412 | ₩92,480 | ₩91,977 | ₩92,064 | -0.38% | 15.5만 |
|---|
| 2026.04.09 | ₩91,715 | ₩92,359 | ₩91,487 | ₩92,252 | +0.59% | 15.3만 |
|---|
| 2026.04.08 | ₩91,943 | ₩92,030 | ₩91,313 | ₩91,809 | -0.15% | 10.7만 |
|---|
| 2026.04.07 | ₩89,354 | ₩89,673 | ₩88,630 | ₩89,595 | +0.27% | 20.1만 |
|---|
| 2026.04.06 | ₩89,193 | ₩89,689 | ₩89,193 | ₩89,676 | +0.54% | 12.7만 |
|---|
| 2026.04.02 | ₩87,999 | ₩89,515 | ₩87,758 | ₩89,206 | +1.37% | 18.3만 |
|---|
| 2026.04.01 | ₩89,059 | ₩89,569 | ₩88,886 | ₩89,099 | +0.05% | 16만 |
|---|
| 2026.03.31 | ₩86,993 | ₩88,670 | ₩86,913 | ₩88,536 | +1.77% | 65.9만 |
|---|
| 2026.03.30 | ₩87,208 | ₩87,234 | ₩85,705 | ₩86,027 | -1.35% | 38.7만 |
|---|
| 2026.03.27 | ₩87,395 | ₩87,449 | ₩86,295 | ₩86,456 | -1.07% | 14.8만 |
|---|
| 2026.03.26 | ₩88,683 | ₩89,066 | ₩87,771 | ₩87,811 | -0.98% | 21.7만 |
|---|
| 2026.03.25 | ₩89,502 | ₩89,884 | ₩89,005 | ₩89,300 | -0.22% | 31.5만 |
|---|
| 2026.03.24 | ₩88,442 | ₩89,247 | ₩88,214 | ₩88,791 | +0.39% | 27.1만 |
|---|
| 2026.03.23 | ₩89,153 | ₩89,931 | ₩88,764 | ₩89,005 | -0.17% | 51.4만 |
|---|
| 2026.03.20 | ₩89,032 | ₩89,032 | ₩87,436 | ₩87,838 | -1.34% | 17.8만 |
|---|
| 2026.03.19 | ₩88,804 | ₩89,642 | ₩88,656 | ₩89,233 | +0.48% | 30.6만 |
|---|
| 2026.03.18 | ₩90,239 | ₩90,424 | ₩89,374 | ₩89,421 | -0.91% | 25.6만 |
|---|
| 2026.03.17 | ₩90,709 | ₩91,138 | ₩90,561 | ₩90,588 | -0.13% | 22.1만 |
|---|
| 2026.03.16 | ₩90,481 | ₩90,923 | ₩90,293 | ₩90,548 | +0.07% | 22.9만 |
|---|
| 2026.03.13 | ₩90,521 | ₩90,991 | ₩89,555 | ₩89,689 | -0.92% | 46.5만 |
|---|
| 2026.03.12 | ₩90,803 | ₩90,897 | ₩90,166 | ₩90,199 | -0.66% | 101.5만 |
|---|
| 2026.03.11 | ₩91,728 | ₩91,972 | ₩91,071 | ₩91,514 | -0.23% | 12.2만 |
|---|
| 2026.03.10 | ₩91,849 | ₩92,480 | ₩91,299 | ₩91,621 | -0.25% | 32.9만 |
|---|
| 2026.03.09 | ₩90,333 | ₩92,104 | ₩89,864 | ₩91,903 | +1.74% | 52.5만 |
|---|
| 2026.03.06 | ₩91,286 | ₩91,675 | ₩90,877 | ₩91,286 | 0.00% | 15.2만 |
|---|
| 2026.03.05 | ₩92,399 | ₩92,802 | ₩91,594 | ₩92,386 | -0.01% | 26.6만 |
|---|
| 2026.03.04 | ₩92,319 | ₩93,016 | ₩92,050 | ₩92,788 | +0.51% | 36.5만 |
|---|
| 2026.03.03 | ₩91,326 | ₩92,473 | ₩90,575 | ₩92,158 | +0.91% | 32.8만 |
|---|
| 2026.03.02 | ₩91,715 | ₩93,187 | ₩91,715 | ₩92,909 | +1.30% | 31만 |
|---|
| 2026.02.27 | ₩92,439 | ₩92,752 | ₩92,305 | ₩92,694 | +0.28% | 18.4만 |
|---|
| 2026.02.26 | ₩93,741 | ₩93,794 | ₩92,734 | ₩93,392 | -0.37% | 22.6만 |
|---|
| 2026.02.25 | ₩93,123 | ₩93,754 | ₩93,123 | ₩93,660 | +0.58% | 8.7만 |
|---|
| 2026.02.24 | ₩91,876 | ₩92,909 | ₩91,715 | ₩92,815 | +1.02% | 15.9만 |
|---|
| 2026.02.23 | ₩92,895 | ₩93,050 | ₩91,702 | ₩91,916 | -1.05% | 18.9만 |
|---|
| 2026.02.20 | ₩92,278 | ₩93,271 | ₩92,278 | ₩93,164 | +0.96% | 26.2만 |
|---|
| 2026.02.19 | ₩92,506 | ₩92,815 | ₩92,158 | ₩92,614 | +0.12% | 25.1만 |
|---|
| 2026.02.18 | ₩92,573 | ₩93,264 | ₩92,466 | ₩92,895 | +0.35% | 33.4만 |
|---|
| 2026.02.17 | ₩92,091 | ₩92,667 | ₩91,487 | ₩92,386 | +0.32% | 76.9만 |
|---|
| 2026.02.13 | ₩92,184 | ₩92,855 | ₩91,608 | ₩92,238 | +0.06% | 88.3만 |
|---|
| 2026.02.12 | ₩93,902 | ₩94,103 | ₩91,930 | ₩92,077 | -1.94% | 65.5만 |
|---|
| 2026.02.11 | ₩94,237 | ₩94,304 | ₩93,271 | ₩93,633 | -0.64% | 13.7만 |
|---|
| 2026.02.10 | ₩94,103 | ₩94,317 | ₩93,620 | ₩93,660 | -0.47% | 19.8만 |
|---|
| 2026.02.09 | ₩93,284 | ₩94,170 | ₩93,284 | ₩93,955 | +0.72% | 15만 |
|---|
| 2026.02.06 | ₩92,037 | ₩93,687 | ₩92,037 | ₩93,526 | +1.62% | 12.2만 |
|---|
| 2026.02.05 | ₩91,832 | ₩92,238 | ₩91,178 | ₩91,339 | -0.54% | 21.8만 |
|---|
| 2026.02.04 | ₩92,962 | ₩92,989 | ₩91,742 | ₩92,372 | -0.63% | 34.5만 |
|---|
| 2026.02.03 | ₩93,955 | ₩93,955 | ₩92,171 | ₩92,882 | -1.14% | 13.4만 |
|---|
| 2026.02.02 | ₩93,164 | ₩94,170 | ₩93,164 | ₩93,982 | +0.88% | 13만 |
|---|
| 2026.01.30 | ₩93,539 | ₩93,834 | ₩92,869 | ₩93,419 | -0.13% | 16.2만 |
|---|
| 2026.01.29 | ₩94,116 | ₩94,156 | ₩92,721 | ₩93,902 | -0.23% | 20.3만 |
|---|
| 2026.01.28 | ₩94,331 | ₩94,364 | ₩93,834 | ₩94,022 | -0.33% | 15.1만 |
|---|
| 2026.01.27 | ₩93,982 | ₩94,230 | ₩93,915 | ₩94,089 | +0.11% | 30.1만 |
|---|
| 2026.01.26 | ₩93,432 | ₩93,928 | ₩93,392 | ₩93,794 | +0.39% | 127.1만 |
|---|
| 2026.01.23 | ₩93,097 | ₩93,439 | ₩93,003 | ₩93,244 | +0.16% | 13.4만 |
|---|
| 2026.01.22 | ₩93,284 | ₩93,486 | ₩92,949 | ₩93,164 | -0.13% | 18.6만 |
|---|
| 2026.01.21 | ₩91,970 | ₩93,110 | ₩91,715 | ₩92,667 | +0.76% | 32.5만 |
|---|
| 2026.01.20 | ₩92,359 | ₩92,708 | ₩91,608 | ₩91,702 | -0.71% | 44.3만 |
|---|
| 2026.01.16 | ₩94,143 | ₩94,170 | ₩93,553 | ₩93,633 | -0.54% | 37.7만 |
|---|
| 2026.01.15 | ₩94,264 | ₩94,425 | ₩93,834 | ₩93,902 | -0.38% | 18만 |
|---|
| 2026.01.14 | ₩93,834 | ₩93,955 | ₩93,110 | ₩93,633 | -0.21% | 19.7만 |
|---|
| 2026.01.13 | ₩94,492 | ₩94,519 | ₩93,922 | ₩94,210 | -0.30% | 32.2만 |
|---|
| 2026.01.12 | ₩93,875 | ₩94,552 | ₩93,875 | ₩94,438 | +0.60% | 11.5만 |
|---|
| 2026.01.09 | ₩93,969 | ₩94,519 | ₩93,741 | ₩94,358 | +0.41% | 22.1만 |
|---|
| 2026.01.08 | ₩93,875 | ₩93,948 | ₩93,660 | ₩93,888 | +0.01% | 24.4만 |
|---|
| 2026.01.07 | ₩94,451 | ₩94,653 | ₩94,083 | ₩94,116 | -0.36% | 48.4만 |
|---|
| 2026.01.06 | ₩94,022 | ₩94,519 | ₩93,848 | ₩94,418 | +0.42% | 15만 |
|---|
| 2026.01.05 | ₩93,727 | ₩94,223 | ₩93,727 | ₩93,955 | +0.24% | 9만 |
|---|
| 2026.01.02 | ₩93,580 | ₩93,707 | ₩92,855 | ₩93,271 | -0.33% | 28.5만 |
|---|
| 2025.12.31 | ₩93,848 | ₩93,848 | ₩93,110 | ₩93,137 | -0.76% | 15.1만 |
|---|
| 2025.12.30 | ₩94,062 | ₩94,088 | ₩93,821 | ₩93,834 | -0.24% | 10.1만 |
|---|
| 2025.12.29 | ₩94,009 | ₩94,284 | ₩93,848 | ₩94,036 | +0.03% | 12.3만 |
|---|
| 2025.12.26 | ₩94,384 | ₩94,592 | ₩94,317 | ₩94,398 | +0.01% | 15.8만 |
|---|
| 2025.12.24 | ₩93,995 | ₩94,485 | ₩93,995 | ₩94,418 | +0.45% | 7.2만 |
|---|
| 2025.12.23 | ₩93,660 | ₩94,103 | ₩93,620 | ₩94,103 | +0.47% | 10.1만 |
|---|
| 2025.12.22 | ₩93,660 | ₩93,861 | ₩93,566 | ₩93,781 | +0.13% | 16.1만 |
|---|
| 2025.12.19 | ₩92,775 | ₩93,298 | ₩92,775 | ₩93,217 | +0.48% | 14.7만 |
|---|
| 2025.12.18 | ₩92,506 | ₩93,016 | ₩92,198 | ₩92,426 | -0.09% | 19.9만 |
|---|
| 2025.12.17 | ₩92,882 | ₩92,936 | ₩91,688 | ₩91,715 | -1.26% | 34.2만 |
|---|
| 2025.12.16 | ₩92,828 | ₩93,043 | ₩92,205 | ₩92,748 | -0.09% | 21만 |
|---|
| 2025.12.15 | ₩94,036 | ₩94,036 | ₩93,217 | ₩93,365 | -0.71% | 11.4만 |
|---|
| 2025.12.12 | ₩94,465 | ₩94,472 | ₩93,298 | ₩93,499 | -1.02% | 16.7만 |
|---|
| 2025.12.11 | ₩93,915 | ₩94,619 | ₩93,667 | ₩94,572 | +0.70% | 11.5만 |
|---|
| 2025.12.10 | ₩93,445 | ₩94,398 | ₩93,338 | ₩94,183 | +0.79% | 12만 |
|---|
| 2025.12.09 | ₩93,432 | ₩93,885 | ₩93,432 | ₩93,566 | +0.14% | 13.5만 |
|---|
| 2025.12.08 | ₩93,848 | ₩93,848 | ₩93,352 | ₩93,539 | -0.33% | 16.5만 |
|---|
| 2025.12.05 | ₩93,700 | ₩94,097 | ₩93,559 | ₩93,700 | 0.00% | 9.7만 |
|---|
| 2025.12.04 | ₩93,593 | ₩93,647 | ₩93,258 | ₩93,512 | -0.09% | 9.6만 |
|---|
| 2025.12.03 | ₩92,922 | ₩93,512 | ₩92,922 | ₩93,392 | +0.51% | 8만 |
|---|
| 2025.12.02 | ₩93,271 | ₩93,459 | ₩92,922 | ₩93,110 | -0.17% | 13.3만 |
|---|
| 2025.12.01 | ₩92,708 | ₩93,405 | ₩92,708 | ₩92,976 | +0.29% | 16만 |
|---|
| 2025.11.28 | ₩93,150 | ₩93,432 | ₩93,071 | ₩93,405 | +0.27% | 6.5만 |
|---|
| 2025.11.26 | ₩92,681 | ₩93,284 | ₩92,614 | ₩92,976 | +0.32% | 13.9만 |
|---|
| 2025.11.25 | ₩91,299 | ₩92,439 | ₩90,897 | ₩92,305 | +1.10% | 12.5만 |
|---|
| 2025.11.24 | ₩90,548 | ₩91,487 | ₩90,441 | ₩91,326 | +0.86% | 12.8만 |
|---|
| 2025.11.21 | ₩89,528 | ₩90,856 | ₩89,059 | ₩90,119 | +0.66% | 35.9만 |
|---|
| 2025.11.20 | ₩92,171 | ₩92,439 | ₩89,247 | ₩89,314 | -3.10% | 53.1만 |
|---|
| 2025.11.19 | ₩90,561 | ₩91,393 | ₩90,387 | ₩90,816 | +0.28% | 12.1만 |
|---|
| 2025.11.18 | ₩90,615 | ₩91,245 | ₩89,998 | ₩90,602 | -0.01% | 27.9만 |
|---|
| 2025.11.17 | ₩91,930 | ₩92,378 | ₩90,709 | ₩91,178 | -0.82% | 23.3만 |
|---|
| 2025.11.14 | ₩91,447 | ₩92,895 | ₩91,192 | ₩92,278 | +0.91% | 38.6만 |
|---|
| 2025.11.13 | ₩93,606 | ₩93,700 | ₩92,211 | ₩92,345 | -1.35% | 21.2만 |
|---|
| 2025.11.12 | ₩94,237 | ₩94,237 | ₩93,767 | ₩93,955 | -0.30% | 23.8만 |
|---|
| 2025.11.11 | ₩93,553 | ₩94,029 | ₩93,419 | ₩93,875 | +0.34% | 22.8만 |
|---|
| 2025.11.10 | ₩93,298 | ₩93,861 | ₩92,936 | ₩93,700 | +0.43% | 12.4만 |
|---|
| 2025.11.07 | ₩92,010 | ₩92,560 | ₩91,192 | ₩92,560 | +0.60% | 13.3만 |
|---|
| 2025.11.06 | ₩93,164 | ₩93,264 | ₩92,124 | ₩92,305 | -0.92% | 18.5만 |
|---|
| 2025.11.05 | ₩93,056 | ₩93,908 | ₩92,977 | ₩93,445 | +0.42% | 25만 |
|---|
| 2025.11.04 | ₩93,244 | ₩93,767 | ₩93,043 | ₩93,110 | -0.14% | 23.4만 |
|---|
| 2025.11.03 | ₩94,492 | ₩94,505 | ₩93,694 | ₩94,264 | -0.24% | 25.5만 |
|---|
| 2025.10.31 | ₩94,425 | ₩94,425 | ₩93,684 | ₩94,049 | -0.40% | 9.8만 |
|---|
| 2025.10.30 | ₩94,156 | ₩94,680 | ₩93,808 | ₩93,808 | -0.37% | 15.9만 |
|---|
| 2025.10.29 | ₩95,121 | ₩95,336 | ₩94,532 | ₩94,948 | -0.18% | 10.2만 |
|---|
| 2025.10.28 | ₩95,162 | ₩95,323 | ₩94,768 | ₩95,042 | -0.13% | 9만 |
|---|
| 2025.10.27 | ₩94,612 | ₩94,908 | ₩94,519 | ₩94,881 | +0.28% | 14.7만 |
|---|
| 2025.10.24 | ₩93,606 | ₩93,982 | ₩93,606 | ₩93,808 | +0.21% | 8.2만 |
|---|
| 2025.10.23 | ₩92,496 | ₩93,070 | ₩92,412 | ₩92,962 | +0.50% | 4.7만 |
|---|
| 2025.10.22 | ₩92,855 | ₩92,855 | ₩91,608 | ₩92,252 | -0.65% | 11.1만 |
|---|
| 2025.10.21 | ₩92,734 | ₩93,117 | ₩92,614 | ₩92,895 | +0.17% | 11.1만 |
|---|
| 2025.10.20 | ₩92,144 | ₩92,855 | ₩92,144 | ₩92,681 | +0.58% | 10.6만 |
|---|
| 2025.10.17 | ₩91,098 | ₩91,956 | ₩90,977 | ₩91,742 | +0.71% | 22.9만 |
|---|
| 2025.10.16 | ₩92,131 | ₩92,332 | ₩90,830 | ₩91,272 | -0.93% | 13.4만 |
|---|
| 2025.10.15 | ₩92,386 | ₩92,694 | ₩91,353 | ₩91,943 | -0.48% | 8.1만 |
|---|
| 2025.10.14 | ₩90,816 | ₩92,077 | ₩90,595 | ₩91,675 | +0.95% | 10.3만 |
|---|
| 2025.10.13 | ₩91,433 | ₩91,897 | ₩91,286 | ₩91,728 | +0.32% | 12.2만 |
|---|
| 2025.10.10 | ₩93,003 | ₩93,164 | ₩90,293 | ₩90,333 | -2.87% | 15만 |
|---|