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 | ₩106,427 | ₩106,910 | ₩106,374 | ₩106,803 | +0.35% | 43.4만 |
| 2026.10.08 | ₩106,065 | ₩106,494 | ₩105,770 | ₩106,132 | +0.06% | 13.9만 |
| 2026.10.07 | ₩106,226 | ₩106,561 | ₩106,025 | ₩106,427 | +0.19% | 11.5만 |
| 2026.10.06 | ₩106,749 | ₩107,131 | ₩106,749 | ₩106,843 | +0.09% | 13.4만 |
| 2026.10.05 | ₩105,462 | ₩106,561 | ₩105,462 | ₩106,280 | +0.78% | 14.8만 |
| 2026.10.02 | ₩105,502 | ₩105,737 | ₩105,019 | ₩105,355 | -0.14% | 24.2만 |
| 2026.10.01 | ₩104,577 | ₩104,791 | ₩103,880 | ₩104,617 | +0.04% | 40.9만 |
| 2026.09.30 | ₩104,979 | ₩105,355 | ₩104,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,389 |
| -0.56% |
| 29.2만 |
| 2026.09.29 | ₩105,019 | ₩105,019 | ₩104,335 | ₩104,604 | -0.40% | 41만 |
|---|
| 2026.09.28 | ₩105,140 | ₩105,368 | ₩104,617 | ₩104,885 | -0.24% | 49.4만 |
|---|
| 2026.09.25 | ₩105,194 | ₩105,743 | ₩104,966 | ₩105,636 | +0.42% | 53.7만 |
|---|
| 2026.09.24 | ₩104,510 | ₩105,167 | ₩104,456 | ₩105,033 | +0.50% | 26.5만 |
|---|
| 2026.09.23 | ₩105,703 | ₩105,703 | ₩104,891 | ₩105,033 | -0.63% | 23.2만 |
|---|
| 2026.09.22 | ₩106,025 | ₩106,065 | ₩105,596 | ₩105,837 | -0.18% | 20.7만 |
|---|
| 2026.09.21 | ₩105,073 | ₩106,065 | ₩105,060 | ₩105,864 | +0.75% | 8.7만 |
|---|
| 2026.09.18 | ₩104,470 | ₩104,523 | ₩104,040 | ₩104,402 | -0.06% | 11만 |
|---|
| 2026.09.17 | ₩104,523 | ₩104,523 | ₩104,027 | ₩104,349 | -0.17% | 7.8만 |
|---|
| 2026.09.16 | ₩103,799 | ₩104,255 | ₩102,659 | ₩103,263 | -0.52% | 8.9만 |
|---|
| 2026.09.15 | ₩103,906 | ₩103,963 | ₩103,303 | ₩103,558 | -0.34% | 8.2만 |
|---|
| 2026.09.14 | ₩104,121 | ₩104,590 | ₩103,913 | ₩104,282 | +0.15% | 5.5만 |
|---|
| 2026.09.11 | ₩104,738 | ₩104,986 | ₩104,657 | ₩104,751 | +0.01% | 6.2만 |
|---|
| 2026.09.10 | ₩103,772 | ₩104,161 | ₩103,692 | ₩103,826 | +0.05% | 8.4만 |
|---|
| 2026.09.09 | ₩104,711 | ₩104,738 | ₩104,309 | ₩104,402 | -0.29% | 12.7만 |
|---|
| 2026.09.08 | ₩105,502 | ₩105,515 | ₩104,885 | ₩104,952 | -0.52% | 6.3만 |
|---|
| 2026.09.04 | ₩105,784 | ₩105,931 | ₩105,529 | ₩105,676 | -0.10% | 7.9만 |
|---|
| 2026.09.03 | ₩105,220 | ₩106,065 | ₩105,220 | ₩105,985 | +0.73% | 9.5만 |
|---|
| 2026.09.02 | ₩104,376 | ₩104,899 | ₩104,295 | ₩104,791 | +0.40% | 8.8만 |
|---|
| 2026.09.01 | ₩104,362 | ₩104,671 | ₩104,014 | ₩104,228 | -0.13% | 39.7만 |
|---|
| 2026.08.31 | ₩104,992 | ₩105,127 | ₩104,644 | ₩105,019 | +0.03% | 9.8만 |
|---|
| 2026.08.28 | ₩105,636 | ₩106,079 | ₩105,113 | ₩105,234 | -0.38% | 10.6만 |
|---|
| 2026.08.27 | ₩105,247 | ₩105,730 | ₩105,113 | ₩105,609 | +0.34% | 28.6만 |
|---|
| 2026.08.26 | ₩104,443 | ₩104,979 | ₩104,443 | ₩104,791 | +0.33% | 12.2만 |
|---|
| 2026.08.25 | ₩104,751 | ₩104,751 | ₩104,295 | ₩104,671 | -0.08% | 46.6만 |
|---|
| 2026.08.24 | ₩104,322 | ₩104,550 | ₩104,162 | ₩104,335 | +0.01% | 11.4만 |
|---|
| 2026.08.21 | ₩104,577 | ₩104,818 | ₩104,376 | ₩104,537 | -0.04% | 10.6만 |
|---|
| 2026.08.20 | ₩104,711 | ₩104,899 | ₩104,054 | ₩104,094 | -0.59% | 10.4만 |
|---|
| 2026.08.19 | ₩105,422 | ₩105,576 | ₩104,979 | ₩105,046 | -0.36% | 12.9만 |
|---|
| 2026.08.18 | ₩105,207 | ₩105,341 | ₩105,006 | ₩105,039 | -0.16% | 7.7만 |
|---|
| 2026.08.17 | ₩106,226 | ₩106,360 | ₩105,730 | ₩105,730 | -0.47% | 27.1만 |
|---|
| 2026.08.14 | ₩106,494 | ₩106,528 | ₩106,132 | ₩106,240 | -0.24% | 6.4만 |
|---|
| 2026.08.13 | ₩106,026 | ₩106,461 | ₩105,969 | ₩106,400 | +0.35% | 6.7만 |
|---|
| 2026.08.12 | ₩105,810 | ₩105,864 | ₩105,544 | ₩105,609 | -0.19% | 8.6만 |
|---|
| 2026.08.11 | ₩105,851 | ₩105,851 | ₩105,167 | ₩105,287 | -0.53% | 6.3만 |
|---|
| 2026.08.10 | ₩105,542 | ₩105,877 | ₩105,509 | ₩105,636 | +0.09% | 8.6만 |
|---|
| 2026.08.07 | ₩105,287 | ₩105,723 | ₩105,100 | ₩105,650 | +0.34% | 18.9만 |
|---|
| 2026.08.06 | ₩105,033 | ₩105,368 | ₩104,697 | ₩104,765 | -0.26% | 11.3만 |
|---|
| 2026.08.05 | ₩105,864 | ₩106,012 | ₩104,992 | ₩105,086 | -0.73% | 14.1만 |
|---|
| 2026.08.04 | ₩103,719 | ₩105,381 | ₩103,719 | ₩105,180 | +1.41% | 11.1만 |
|---|
| 2026.08.03 | ₩102,270 | ₩103,397 | ₩102,270 | ₩103,276 | +0.98% | 7.2만 |
|---|
| 2026.07.31 | ₩101,774 | ₩102,190 | ₩100,809 | ₩102,042 | +0.26% | 11만 |
|---|
| 2026.07.30 | ₩100,675 | ₩101,439 | ₩100,407 | ₩101,318 | +0.64% | 19.8만 |
|---|
| 2026.07.29 | ₩101,198 | ₩101,640 | ₩99,763 | ₩99,763 | -1.42% | 20.1만 |
|---|
| 2026.07.28 | ₩101,050 | ₩101,580 | ₩100,715 | ₩101,332 | +0.28% | 8.3만 |
|---|
| 2026.07.27 | ₩101,734 | ₩101,908 | ₩100,715 | ₩101,117 | -0.61% | 8.9만 |
|---|
| 2026.07.24 | ₩100,849 | ₩101,627 | ₩100,742 | ₩100,903 | +0.05% | 7.9만 |
|---|
| 2026.07.23 | ₩100,956 | ₩101,278 | ₩100,460 | ₩100,809 | -0.15% | 9만 |
|---|
| 2026.07.22 | ₩101,882 | ₩102,391 | ₩101,882 | ₩102,056 | +0.17% | 32만 |
|---|
| 2026.07.21 | ₩101,882 | ₩102,197 | ₩101,600 | ₩102,163 | +0.28% | 12.1만 |
|---|
| 2026.07.20 | ₩101,828 | ₩102,042 | ₩101,157 | ₩101,225 | -0.59% | 12.6만 |
|---|
| 2026.07.17 | ₩100,903 | ₩101,815 | ₩100,809 | ₩101,385 | +0.48% | 9만 |
|---|
| 2026.07.16 | ₩102,405 | ₩102,700 | ₩101,774 | ₩102,136 | -0.26% | 11.6만 |
|---|
| 2026.07.15 | ₩102,659 | ₩102,820 | ₩102,083 | ₩102,726 | +0.07% | 25.7만 |
|---|
| 2026.07.14 | ₩101,935 | ₩102,363 | ₩101,895 | ₩102,297 | +0.36% | 18.1만 |
|---|
| 2026.07.13 | ₩102,150 | ₩102,378 | ₩101,533 | ₩101,707 | -0.43% | 11.3만 |
|---|
| 2026.07.10 | ₩102,163 | ₩102,606 | ₩101,794 | ₩102,512 | +0.34% | 7.3만 |
|---|
| 2026.07.09 | ₩101,526 | ₩102,237 | ₩101,526 | ₩102,136 | +0.60% | 11만 |
|---|
| 2026.07.08 | ₩100,876 | ₩101,305 | ₩100,393 | ₩101,251 | +0.37% | 10.2만 |
|---|
| 2026.07.07 | ₩101,828 | ₩101,908 | ₩101,104 | ₩101,493 | -0.33% | 10.6만 |
|---|
| 2026.07.06 | ₩101,479 | ₩102,096 | ₩101,479 | ₩101,935 | +0.45% | 14.7만 |
|---|
| 2026.07.02 | ₩101,493 | ₩102,069 | ₩100,393 | ₩101,037 | -0.45% | 19.7만 |
|---|
| 2026.07.01 | ₩101,010 | ₩101,768 | ₩100,789 | ₩101,265 | +0.25% | 25.3만 |
|---|
| 2026.06.30 | ₩100,728 | ₩101,533 | ₩100,708 | ₩101,412 | +0.68% | 17만 |
|---|
| 2026.06.29 | ₩100,152 | ₩100,809 | ₩99,669 | ₩100,769 | +0.62% | 18.9만 |
|---|
| 2026.06.26 | ₩99,173 | ₩100,165 | ₩98,958 | ₩99,642 | +0.47% | 14.1만 |
|---|
| 2026.06.25 | ₩100,447 | ₩100,541 | ₩99,522 | ₩99,709 | -0.73% | 89.7만 |
|---|
| 2026.06.24 | ₩99,910 | ₩100,739 | ₩99,481 | ₩99,683 | -0.23% | 14.7만 |
|---|
| 2026.06.23 | ₩99,575 | ₩100,487 | ₩99,555 | ₩99,884 | +0.31% | 16.5만 |
|---|
| 2026.06.22 | ₩101,479 | ₩101,801 | ₩100,943 | ₩101,157 | -0.32% | 12.7만 |
|---|
| 2026.06.18 | ₩101,707 | ₩101,707 | ₩101,131 | ₩101,399 | -0.30% | 22.7만 |
|---|
| 2026.06.17 | ₩101,841 | ₩102,042 | ₩100,346 | ₩100,514 | -1.30% | 19.4만 |
|---|
| 2026.06.16 | ₩102,324 | ₩102,498 | ₩101,721 | ₩101,721 | -0.59% | 12.9만 |
|---|
| 2026.06.15 | ₩102,177 | ₩102,673 | ₩102,177 | ₩102,270 | +0.09% | 17.3만 |
|---|
| 2026.06.12 | ₩100,836 | ₩101,412 | ₩100,232 | ₩101,090 | +0.25% | 12만 |
|---|
| 2026.06.11 | ₩99,079 | ₩100,782 | ₩98,811 | ₩100,514 | +1.45% | 15.6만 |
|---|
| 2026.06.10 | ₩99,696 | ₩100,407 | ₩98,637 | ₩98,690 | -1.01% | 12.2만 |
|---|
| 2026.06.09 | ₩101,117 | ₩101,339 | ₩98,275 | ₩100,246 | -0.86% | 10.8만 |
|---|
| 2026.06.08 | ₩101,090 | ₩101,400 | ₩100,487 | ₩100,621 | -0.46% | 14.2만 |
|---|
| 2026.06.05 | ₩102,378 | ₩102,378 | ₩100,125 | ₩100,366 | -1.96% | 7.7만 |
|---|
| 2026.06.04 | ₩102,244 | ₩103,155 | ₩102,123 | ₩102,954 | +0.70% | 12.3만 |
|---|
| 2026.06.03 | ₩103,075 | ₩103,135 | ₩102,579 | ₩102,606 | -0.46% | 11.3만 |
|---|
| 2026.06.02 | ₩103,169 | ₩103,450 | ₩103,075 | ₩103,343 | +0.17% | 12.1만 |
|---|
| 2026.06.01 | ₩102,472 | ₩103,383 | ₩102,472 | ₩103,155 | +0.67% | 15.7만 |
|---|
| 2026.05.29 | ₩102,311 | ₩102,713 | ₩102,284 | ₩102,539 | +0.22% | 18.2만 |
|---|
| 2026.05.28 | ₩101,251 | ₩101,989 | ₩101,157 | ₩101,975 | +0.72% | 12.8만 |
|---|
| 2026.05.27 | ₩101,345 | ₩101,392 | ₩101,023 | ₩101,238 | -0.11% | 14.1만 |
|---|
| 2026.05.26 | ₩101,131 | ₩101,520 | ₩101,077 | ₩101,305 | +0.17% | 9.6만 |
|---|
| 2026.05.22 | ₩100,447 | ₩100,916 | ₩100,407 | ₩100,594 | +0.15% | 22.6만 |
|---|
| 2026.05.21 | ₩99,213 | ₩100,246 | ₩99,106 | ₩100,004 | +0.80% | 19만 |
|---|
| 2026.05.20 | ₩98,690 | ₩99,636 | ₩98,489 | ₩99,615 | +0.94% | 27.9만 |
|---|
| 2026.05.19 | ₩98,650 | ₩98,918 | ₩98,275 | ₩98,462 | -0.19% | 14.3만 |
|---|
| 2026.05.18 | ₩99,213 | ₩99,307 | ₩98,435 | ₩99,066 | -0.15% | 11.8만 |
|---|
| 2026.05.15 | ₩99,401 | ₩99,656 | ₩99,025 | ₩99,146 | -0.26% | 27만 |
|---|
| 2026.05.14 | ₩99,803 | ₩100,393 | ₩99,750 | ₩100,219 | +0.42% | 16.5만 |
|---|
| 2026.05.13 | ₩98,972 | ₩99,495 | ₩98,576 | ₩99,294 | +0.33% | 11.9만 |
|---|
| 2026.05.12 | ₩98,784 | ₩98,945 | ₩98,020 | ₩98,878 | +0.10% | 11.8만 |
|---|
| 2026.05.11 | ₩98,690 | ₩99,200 | ₩98,690 | ₩99,025 | +0.34% | 7.3만 |
|---|
| 2026.05.08 | ₩98,717 | ₩98,997 | ₩98,717 | ₩98,878 | +0.16% | 7.2만 |
|---|
| 2026.05.07 | ₩98,932 | ₩99,066 | ₩98,127 | ₩98,275 | -0.66% | 7.6만 |
|---|
| 2026.05.06 | ₩98,087 | ₩98,878 | ₩98,006 | ₩98,784 | +0.71% | 11.8만 |
|---|
| 2026.05.05 | ₩97,162 | ₩97,758 | ₩97,162 | ₩97,604 | +0.46% | 13.9만 |
|---|
| 2026.05.04 | ₩96,840 | ₩97,175 | ₩96,210 | ₩96,612 | -0.24% | 8.7만 |
|---|
| 2026.05.01 | ₩96,920 | ₩97,336 | ₩96,880 | ₩96,880 | -0.04% | 13.2만 |
|---|
| 2026.04.30 | ₩96,089 | ₩96,628 | ₩95,620 | ₩96,491 | +0.42% | 9만 |
|---|
| 2026.04.29 | ₩95,915 | ₩95,928 | ₩95,506 | ₩95,807 | -0.11% | 14.1만 |
|---|
| 2026.04.28 | ₩96,089 | ₩96,236 | ₩95,687 | ₩95,955 | -0.14% | 8.5만 |
|---|
| 2026.04.27 | ₩96,236 | ₩96,585 | ₩96,196 | ₩96,558 | +0.33% | 9.5만 |
|---|
| 2026.04.24 | ₩96,022 | ₩96,531 | ₩95,767 | ₩96,464 | +0.46% | 9.8만 |
|---|
| 2026.04.23 | ₩96,116 | ₩96,303 | ₩94,909 | ₩95,727 | -0.40% | 125.3만 |
|---|
| 2026.04.22 | ₩96,303 | ₩96,464 | ₩96,089 | ₩96,397 | +0.10% | 8.9만 |
|---|
| 2026.04.21 | ₩96,411 | ₩96,578 | ₩95,553 | ₩95,687 | -0.75% | 8.4만 |
|---|
| 2026.04.20 | ₩96,022 | ₩96,290 | ₩95,841 | ₩96,210 | +0.20% | 11.1만 |
|---|
| 2026.04.17 | ₩95,727 | ₩96,612 | ₩95,727 | ₩96,290 | +0.59% | 10.4만 |
|---|
| 2026.04.16 | ₩94,869 | ₩95,190 | ₩94,641 | ₩95,070 | +0.21% | 28.1만 |
|---|
| 2026.04.15 | ₩94,185 | ₩94,815 | ₩94,091 | ₩94,748 | +0.60% | 11.1만 |
|---|
| 2026.04.14 | ₩93,273 | ₩94,091 | ₩93,273 | ₩94,037 | +0.82% | 20.1만 |
|---|
| 2026.04.13 | ₩91,677 | ₩93,085 | ₩91,677 | ₩93,058 | +1.51% | 14.6만 |
|---|
| 2026.04.10 | ₩92,375 | ₩92,442 | ₩91,939 | ₩92,026 | -0.38% | 15.5만 |
|---|
| 2026.04.09 | ₩91,677 | ₩92,321 | ₩91,449 | ₩92,214 | +0.59% | 15.3만 |
|---|
| 2026.04.08 | ₩91,905 | ₩91,992 | ₩91,275 | ₩91,771 | -0.15% | 10.7만 |
|---|
| 2026.04.07 | ₩89,317 | ₩89,636 | ₩88,593 | ₩89,559 | +0.27% | 20.1만 |
|---|
| 2026.04.06 | ₩89,156 | ₩89,653 | ₩89,156 | ₩89,639 | +0.54% | 12.7만 |
|---|
| 2026.04.02 | ₩87,963 | ₩89,478 | ₩87,722 | ₩89,170 | +1.37% | 18.3만 |
|---|
| 2026.04.01 | ₩89,022 | ₩89,532 | ₩88,849 | ₩89,063 | +0.05% | 16만 |
|---|
| 2026.03.31 | ₩86,957 | ₩88,633 | ₩86,877 | ₩88,499 | +1.77% | 65.9만 |
|---|
| 2026.03.30 | ₩87,172 | ₩87,199 | ₩85,670 | ₩85,992 | -1.35% | 38.7만 |
|---|
| 2026.03.27 | ₩87,360 | ₩87,413 | ₩86,260 | ₩86,421 | -1.07% | 14.8만 |
|---|
| 2026.03.26 | ₩88,647 | ₩89,029 | ₩87,735 | ₩87,775 | -0.98% | 21.7만 |
|---|
| 2026.03.25 | ₩89,465 | ₩89,847 | ₩88,969 | ₩89,264 | -0.22% | 31.5만 |
|---|
| 2026.03.24 | ₩88,406 | ₩89,210 | ₩88,178 | ₩88,754 | +0.39% | 27.1만 |
|---|
| 2026.03.23 | ₩89,116 | ₩89,894 | ₩88,727 | ₩88,969 | -0.17% | 51.4만 |
|---|
| 2026.03.20 | ₩88,996 | ₩88,996 | ₩87,400 | ₩87,802 | -1.34% | 17.8만 |
|---|
| 2026.03.19 | ₩88,768 | ₩89,606 | ₩88,620 | ₩89,197 | +0.48% | 30.6만 |
|---|
| 2026.03.18 | ₩90,202 | ₩90,387 | ₩89,337 | ₩89,384 | -0.91% | 25.6만 |
|---|
| 2026.03.17 | ₩90,672 | ₩91,101 | ₩90,524 | ₩90,551 | -0.13% | 22.1만 |
|---|
| 2026.03.16 | ₩90,444 | ₩90,886 | ₩90,256 | ₩90,511 | +0.07% | 22.9만 |
|---|
| 2026.03.13 | ₩90,484 | ₩90,953 | ₩89,518 | ₩89,653 | -0.92% | 46.5만 |
|---|
| 2026.03.12 | ₩90,766 | ₩90,859 | ₩90,129 | ₩90,162 | -0.66% | 101.5만 |
|---|
| 2026.03.11 | ₩91,691 | ₩91,935 | ₩91,034 | ₩91,476 | -0.23% | 12.2만 |
|---|
| 2026.03.10 | ₩91,811 | ₩92,442 | ₩91,262 | ₩91,583 | -0.25% | 32.9만 |
|---|
| 2026.03.09 | ₩90,296 | ₩92,066 | ₩89,827 | ₩91,865 | +1.74% | 52.5만 |
|---|
| 2026.03.06 | ₩91,248 | ₩91,637 | ₩90,839 | ₩91,248 | 0.00% | 15.2만 |
|---|
| 2026.03.05 | ₩92,361 | ₩92,763 | ₩91,557 | ₩92,348 | -0.01% | 26.6만 |
|---|
| 2026.03.04 | ₩92,281 | ₩92,978 | ₩92,013 | ₩92,750 | +0.51% | 36.5만 |
|---|
| 2026.03.03 | ₩91,288 | ₩92,435 | ₩90,538 | ₩92,120 | +0.91% | 32.8만 |
|---|
| 2026.03.02 | ₩91,677 | ₩93,148 | ₩91,677 | ₩92,871 | +1.30% | 31만 |
|---|
| 2026.02.27 | ₩92,401 | ₩92,714 | ₩92,267 | ₩92,656 | +0.28% | 18.4만 |
|---|
| 2026.02.26 | ₩93,702 | ₩93,756 | ₩92,696 | ₩93,353 | -0.37% | 22.6만 |
|---|
| 2026.02.25 | ₩93,085 | ₩93,716 | ₩93,085 | ₩93,622 | +0.58% | 8.7만 |
|---|
| 2026.02.24 | ₩91,838 | ₩92,871 | ₩91,677 | ₩92,777 | +1.02% | 15.9만 |
|---|
| 2026.02.23 | ₩92,857 | ₩93,012 | ₩91,664 | ₩91,878 | -1.05% | 18.9만 |
|---|
| 2026.02.20 | ₩92,241 | ₩93,233 | ₩92,241 | ₩93,126 | +0.96% | 26.2만 |
|---|
| 2026.02.19 | ₩92,468 | ₩92,777 | ₩92,120 | ₩92,576 | +0.12% | 25.1만 |
|---|
| 2026.02.18 | ₩92,536 | ₩93,226 | ₩92,428 | ₩92,857 | +0.35% | 33.4만 |
|---|
| 2026.02.17 | ₩92,053 | ₩92,629 | ₩91,449 | ₩92,348 | +0.32% | 76.9만 |
|---|
| 2026.02.13 | ₩92,147 | ₩92,817 | ₩91,570 | ₩92,200 | +0.06% | 88.3만 |
|---|
| 2026.02.12 | ₩93,863 | ₩94,064 | ₩91,892 | ₩92,039 | -1.94% | 65.5만 |
|---|
| 2026.02.11 | ₩94,198 | ₩94,265 | ₩93,233 | ₩93,595 | -0.64% | 13.7만 |
|---|
| 2026.02.10 | ₩94,064 | ₩94,279 | ₩93,581 | ₩93,622 | -0.47% | 19.8만 |
|---|
| 2026.02.09 | ₩93,246 | ₩94,131 | ₩93,246 | ₩93,917 | +0.72% | 15만 |
|---|
| 2026.02.06 | ₩91,999 | ₩93,648 | ₩91,999 | ₩93,488 | +1.62% | 12.2만 |
|---|
| 2026.02.05 | ₩91,794 | ₩92,200 | ₩91,141 | ₩91,302 | -0.54% | 21.8만 |
|---|
| 2026.02.04 | ₩92,924 | ₩92,951 | ₩91,704 | ₩92,334 | -0.63% | 34.5만 |
|---|
| 2026.02.03 | ₩93,917 | ₩93,917 | ₩92,133 | ₩92,844 | -1.14% | 13.4만 |
|---|
| 2026.02.02 | ₩93,126 | ₩94,131 | ₩93,126 | ₩93,943 | +0.88% | 13만 |
|---|
| 2026.01.30 | ₩93,501 | ₩93,796 | ₩92,831 | ₩93,380 | -0.13% | 16.2만 |
|---|
| 2026.01.29 | ₩94,078 | ₩94,118 | ₩92,683 | ₩93,863 | -0.23% | 20.3만 |
|---|
| 2026.01.28 | ₩94,292 | ₩94,326 | ₩93,796 | ₩93,984 | -0.33% | 15.1만 |
|---|
| 2026.01.27 | ₩93,943 | ₩94,192 | ₩93,876 | ₩94,051 | +0.11% | 30.1만 |
|---|
| 2026.01.26 | ₩93,394 | ₩93,890 | ₩93,353 | ₩93,756 | +0.39% | 127.1만 |
|---|
| 2026.01.23 | ₩93,058 | ₩93,400 | ₩92,965 | ₩93,206 | +0.16% | 13.4만 |
|---|
| 2026.01.22 | ₩93,246 | ₩93,447 | ₩92,911 | ₩93,126 | -0.13% | 18.6만 |
|---|
| 2026.01.21 | ₩91,932 | ₩93,072 | ₩91,677 | ₩92,629 | +0.76% | 32.5만 |
|---|
| 2026.01.20 | ₩92,321 | ₩92,670 | ₩91,570 | ₩91,664 | -0.71% | 44.3만 |
|---|
| 2026.01.16 | ₩94,104 | ₩94,131 | ₩93,514 | ₩93,595 | -0.54% | 37.7만 |
|---|
| 2026.01.15 | ₩94,225 | ₩94,386 | ₩93,796 | ₩93,863 | -0.38% | 18만 |
|---|
| 2026.01.14 | ₩93,796 | ₩93,917 | ₩93,072 | ₩93,595 | -0.21% | 19.7만 |
|---|
| 2026.01.13 | ₩94,453 | ₩94,480 | ₩93,883 | ₩94,171 | -0.30% | 32.2만 |
|---|
| 2026.01.12 | ₩93,836 | ₩94,513 | ₩93,836 | ₩94,399 | +0.60% | 11.5만 |
|---|
| 2026.01.09 | ₩93,930 | ₩94,480 | ₩93,702 | ₩94,319 | +0.41% | 22.1만 |
|---|
| 2026.01.08 | ₩93,836 | ₩93,910 | ₩93,622 | ₩93,850 | +0.01% | 24.4만 |
|---|
| 2026.01.07 | ₩94,413 | ₩94,614 | ₩94,044 | ₩94,078 | -0.36% | 48.4만 |
|---|
| 2026.01.06 | ₩93,984 | ₩94,480 | ₩93,809 | ₩94,379 | +0.42% | 15만 |
|---|
| 2026.01.05 | ₩93,689 | ₩94,185 | ₩93,689 | ₩93,917 | +0.24% | 9만 |
|---|
| 2026.01.02 | ₩93,541 | ₩93,669 | ₩92,817 | ₩93,233 | -0.33% | 28.5만 |
|---|
| 2025.12.31 | ₩93,809 | ₩93,809 | ₩93,072 | ₩93,099 | -0.76% | 15.1만 |
|---|
| 2025.12.30 | ₩94,024 | ₩94,049 | ₩93,783 | ₩93,796 | -0.24% | 10.1만 |
|---|
| 2025.12.29 | ₩93,970 | ₩94,245 | ₩93,809 | ₩93,997 | +0.03% | 12.3만 |
|---|
| 2025.12.26 | ₩94,346 | ₩94,554 | ₩94,279 | ₩94,359 | +0.01% | 15.8만 |
|---|
| 2025.12.24 | ₩93,957 | ₩94,446 | ₩93,957 | ₩94,379 | +0.45% | 7.2만 |
|---|
| 2025.12.23 | ₩93,622 | ₩94,064 | ₩93,581 | ₩94,064 | +0.47% | 10.1만 |
|---|
| 2025.12.22 | ₩93,622 | ₩93,823 | ₩93,528 | ₩93,742 | +0.13% | 16.1만 |
|---|
| 2025.12.19 | ₩92,737 | ₩93,260 | ₩92,737 | ₩93,179 | +0.48% | 14.7만 |
|---|
| 2025.12.18 | ₩92,468 | ₩92,978 | ₩92,160 | ₩92,388 | -0.09% | 19.9만 |
|---|
| 2025.12.17 | ₩92,844 | ₩92,898 | ₩91,651 | ₩91,677 | -1.26% | 34.2만 |
|---|
| 2025.12.16 | ₩92,790 | ₩93,005 | ₩92,167 | ₩92,710 | -0.09% | 21만 |
|---|
| 2025.12.15 | ₩93,997 | ₩93,997 | ₩93,179 | ₩93,327 | -0.71% | 11.4만 |
|---|
| 2025.12.12 | ₩94,426 | ₩94,433 | ₩93,260 | ₩93,461 | -1.02% | 16.7만 |
|---|
| 2025.12.11 | ₩93,876 | ₩94,580 | ₩93,628 | ₩94,533 | +0.70% | 11.5만 |
|---|
| 2025.12.10 | ₩93,407 | ₩94,359 | ₩93,300 | ₩94,145 | +0.79% | 12만 |
|---|
| 2025.12.09 | ₩93,394 | ₩93,847 | ₩93,394 | ₩93,528 | +0.14% | 13.5만 |
|---|
| 2025.12.08 | ₩93,809 | ₩93,809 | ₩93,313 | ₩93,501 | -0.33% | 16.5만 |
|---|
| 2025.12.05 | ₩93,662 | ₩94,059 | ₩93,521 | ₩93,662 | 0.00% | 9.7만 |
|---|
| 2025.12.04 | ₩93,555 | ₩93,608 | ₩93,219 | ₩93,474 | -0.09% | 9.6만 |
|---|
| 2025.12.03 | ₩92,884 | ₩93,474 | ₩92,884 | ₩93,353 | +0.51% | 8만 |
|---|
| 2025.12.02 | ₩93,233 | ₩93,421 | ₩92,884 | ₩93,072 | -0.17% | 13.3만 |
|---|
| 2025.12.01 | ₩92,670 | ₩93,367 | ₩92,670 | ₩92,938 | +0.29% | 16만 |
|---|
| 2025.11.28 | ₩93,112 | ₩93,394 | ₩93,033 | ₩93,367 | +0.27% | 6.5만 |
|---|
| 2025.11.26 | ₩92,643 | ₩93,246 | ₩92,576 | ₩92,938 | +0.32% | 13.9만 |
|---|
| 2025.11.25 | ₩91,262 | ₩92,401 | ₩90,859 | ₩92,267 | +1.10% | 12.5만 |
|---|
| 2025.11.24 | ₩90,511 | ₩91,449 | ₩90,403 | ₩91,288 | +0.86% | 12.8만 |
|---|
| 2025.11.21 | ₩89,492 | ₩90,819 | ₩89,022 | ₩90,082 | +0.66% | 35.9만 |
|---|
| 2025.11.20 | ₩92,133 | ₩92,401 | ₩89,210 | ₩89,277 | -3.10% | 53.1만 |
|---|
| 2025.11.19 | ₩90,524 | ₩91,356 | ₩90,350 | ₩90,779 | +0.28% | 12.1만 |
|---|
| 2025.11.18 | ₩90,578 | ₩91,208 | ₩89,961 | ₩90,564 | -0.01% | 27.9만 |
|---|
| 2025.11.17 | ₩91,892 | ₩92,340 | ₩90,672 | ₩91,141 | -0.82% | 23.3만 |
|---|
| 2025.11.14 | ₩91,409 | ₩92,857 | ₩91,154 | ₩92,241 | +0.91% | 38.6만 |
|---|
| 2025.11.13 | ₩93,568 | ₩93,662 | ₩92,173 | ₩92,308 | -1.35% | 21.2만 |
|---|
| 2025.11.12 | ₩94,198 | ₩94,198 | ₩93,729 | ₩93,917 | -0.30% | 23.8만 |
|---|
| 2025.11.11 | ₩93,514 | ₩93,990 | ₩93,380 | ₩93,836 | +0.34% | 22.8만 |
|---|
| 2025.11.10 | ₩93,260 | ₩93,823 | ₩92,898 | ₩93,662 | +0.43% | 12.4만 |
|---|
| 2025.11.07 | ₩91,972 | ₩92,522 | ₩91,154 | ₩92,522 | +0.60% | 13.3만 |
|---|
| 2025.11.06 | ₩93,126 | ₩93,226 | ₩92,086 | ₩92,267 | -0.92% | 18.5만 |
|---|
| 2025.11.05 | ₩93,018 | ₩93,870 | ₩92,939 | ₩93,407 | +0.42% | 25만 |
|---|
| 2025.11.04 | ₩93,206 | ₩93,729 | ₩93,005 | ₩93,072 | -0.14% | 23.4만 |
|---|
| 2025.11.03 | ₩94,453 | ₩94,466 | ₩93,655 | ₩94,225 | -0.24% | 25.5만 |
|---|
| 2025.10.31 | ₩94,386 | ₩94,386 | ₩93,646 | ₩94,010 | -0.40% | 9.8만 |
|---|
| 2025.10.30 | ₩94,118 | ₩94,641 | ₩93,769 | ₩93,769 | -0.37% | 15.9만 |
|---|
| 2025.10.29 | ₩95,082 | ₩95,296 | ₩94,493 | ₩94,909 | -0.18% | 10.2만 |
|---|
| 2025.10.28 | ₩95,123 | ₩95,284 | ₩94,729 | ₩95,003 | -0.13% | 9만 |
|---|
| 2025.10.27 | ₩94,574 | ₩94,869 | ₩94,480 | ₩94,842 | +0.28% | 14.7만 |
|---|
| 2025.10.24 | ₩93,568 | ₩93,943 | ₩93,568 | ₩93,769 | +0.21% | 8.2만 |
|---|
| 2025.10.23 | ₩92,458 | ₩93,032 | ₩92,375 | ₩92,924 | +0.50% | 4.7만 |
|---|
| 2025.10.22 | ₩92,817 | ₩92,817 | ₩91,570 | ₩92,214 | -0.65% | 11.1만 |
|---|
| 2025.10.21 | ₩92,696 | ₩93,079 | ₩92,576 | ₩92,857 | +0.17% | 11.1만 |
|---|
| 2025.10.20 | ₩92,106 | ₩92,817 | ₩92,106 | ₩92,643 | +0.58% | 10.6만 |
|---|
| 2025.10.17 | ₩91,061 | ₩91,919 | ₩90,940 | ₩91,704 | +0.71% | 22.9만 |
|---|
| 2025.10.16 | ₩92,093 | ₩92,294 | ₩90,792 | ₩91,235 | -0.93% | 13.4만 |
|---|
| 2025.10.15 | ₩92,348 | ₩92,656 | ₩91,315 | ₩91,905 | -0.48% | 8.1만 |
|---|
| 2025.10.14 | ₩90,779 | ₩92,039 | ₩90,558 | ₩91,637 | +0.95% | 10.3만 |
|---|
| 2025.10.13 | ₩91,396 | ₩91,860 | ₩91,248 | ₩91,691 | +0.32% | 12.2만 |
|---|
| 2025.10.10 | ₩92,965 | ₩93,126 | ₩90,256 | ₩90,296 | -2.87% | 15만 |
|---|