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 | ₩105,408 | ₩107,077 | ₩105,408 | ₩106,749 | +1.27% | 97만 |
| 2026.09.28–2026.10.02 | ₩105,087 | ₩105,683 | ₩103,827 | ₩105,301 | +0.20% | 184.6만 |
| 2026.09.21–2026.09.25 | ₩105,020 | ₩106,011 | ₩104,403 | ₩105,583 | +0.54% | 132.8만 |
| 2026.09.14–2026.09.18 | ₩104,068 | ₩104,537 | ₩102,607 | ₩104,350 | +0.27% | 41.4만 |
| 2026.09.08–2026.09.11 | ₩105,449 | ₩105,462 | ₩103,639 | ₩104,698 | -0.71% | 33.6만 |
| 2026.08.31–2026.09.04 | ₩104,939 | ₩106,011 | ₩103,961 | ₩105,623 | +0.65% | 75.6만 |
| 2026.08.24–2026.08.28 | ₩104,269 | ₩106,025 | ₩104,110 | ₩105,180 | +0.87% | 109.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,306 |
| ₩104,001 |
| ₩104,484 |
| -1.59% |
| 68.6만 |
| 2026.08.10–2026.08.14 | ₩105,489 | ₩106,474 | ₩105,113 | ₩106,186 | +0.66% | 36.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩102,219 | ₩105,958 | ₩102,219 | ₩105,596 | +3.30% | 62.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩101,682 | ₩102,138 | ₩99,712 | ₩101,991 | +0.30% | 68.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩101,776 | ₩102,339 | ₩100,409 | ₩100,852 | -0.91% | 73.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩102,098 | ₩102,768 | ₩100,758 | ₩101,334 | -0.75% | 75.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩101,428 | ₩102,554 | ₩100,342 | ₩102,460 | +1.02% | 53.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩100,101 | ₩102,018 | ₩99,619 | ₩100,986 | +0.88% | 81만 |
|---|
| 2026.06.22–2026.06.26 | ₩101,428 | ₩101,749 | ₩98,908 | ₩99,592 | -1.81% | 147.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩102,125 | ₩102,621 | ₩100,295 | ₩101,347 | -0.76% | 72.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩101,039 | ₩101,361 | ₩98,225 | ₩101,039 | 0.00% | 64.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩102,420 | ₩103,398 | ₩100,074 | ₩100,315 | -2.05% | 59.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩101,079 | ₩102,661 | ₩100,972 | ₩102,487 | +1.39% | 54.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩99,163 | ₩100,865 | ₩98,225 | ₩100,543 | +1.39% | 95.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩98,640 | ₩100,342 | ₩97,970 | ₩99,096 | +0.46% | 74.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩96,791 | ₩99,015 | ₩96,161 | ₩98,828 | +2.10% | 49.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,188 | ₩97,287 | ₩95,457 | ₩96,831 | +0.67% | 54.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩95,973 | ₩96,529 | ₩94,861 | ₩96,415 | +0.46% | 163.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩91,631 | ₩96,563 | ₩91,631 | ₩96,241 | +5.03% | 84.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩89,111 | ₩92,395 | ₩88,548 | ₩91,979 | +3.22% | 74.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩87,128 | ₩89,486 | ₩85,627 | ₩89,125 | +2.29% | 138.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩89,071 | ₩89,848 | ₩86,216 | ₩86,377 | -3.02% | 146.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩90,398 | ₩91,055 | ₩87,356 | ₩87,758 | -2.92% | 119만 |
|---|
| 2026.03.09–2026.03.13 | ₩90,250 | ₩92,395 | ₩89,473 | ₩89,607 | -0.71% | 245.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩91,631 | ₩93,101 | ₩90,492 | ₩91,202 | -0.47% | 142.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩92,810 | ₩93,708 | ₩91,617 | ₩92,609 | -0.22% | 84.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩92,006 | ₩93,185 | ₩91,403 | ₩93,078 | +1.17% | 161.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩93,199 | ₩94,231 | ₩91,524 | ₩92,154 | -1.12% | 202.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,078 | ₩94,083 | ₩91,095 | ₩93,440 | +0.39% | 94.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,346 | ₩94,278 | ₩92,636 | ₩93,333 | -0.01% | 208.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩92,274 | ₩93,400 | ₩91,524 | ₩93,159 | +0.96% | 108.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩93,789 | ₩94,465 | ₩93,025 | ₩93,547 | -0.26% | 119.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩93,641 | ₩94,566 | ₩93,574 | ₩94,271 | +0.67% | 118.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩93,923 | ₩94,197 | ₩92,770 | ₩93,185 | -0.78% | 66만 |
|---|
| 2025.12.22–2025.12.26 | ₩93,574 | ₩94,506 | ₩93,480 | ₩94,311 | +0.79% | 49.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩93,949 | ₩93,949 | ₩91,604 | ₩93,132 | -0.87% | 101.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩93,762 | ₩94,532 | ₩93,212 | ₩93,413 | -0.37% | 70.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩92,623 | ₩94,011 | ₩92,623 | ₩93,614 | +1.07% | 56.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩90,465 | ₩93,346 | ₩90,358 | ₩93,320 | +3.16% | 45.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩91,845 | ₩92,355 | ₩88,977 | ₩90,036 | -1.97% | 152.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,212 | ₩94,150 | ₩91,108 | ₩92,194 | -1.09% | 118.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩94,405 | ₩94,418 | ₩91,108 | ₩92,475 | -2.04% | 105.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩94,526 | ₩95,248 | ₩93,598 | ₩93,963 | -0.60% | 59.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩92,060 | ₩93,896 | ₩91,524 | ₩93,722 | +1.81% | 45.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩91,349 | ₩92,609 | ₩90,512 | ₩91,658 | +0.34% | 66.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩92,917 | ₩93,078 | ₩90,210 | ₩90,250 | -2.87% | 15만 |
|---|