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 | ₩105,393 | ₩107,061 | ₩105,393 | ₩106,733 | +1.27% | 97만 |
| 2026.09.28–2026.10.02 | ₩105,071 | ₩105,667 | ₩103,811 | ₩105,285 | +0.20% | 184.6만 |
| 2026.09.21–2026.09.25 | ₩105,004 | ₩105,996 | ₩104,388 | ₩105,567 | +0.54% | 132.8만 |
| 2026.09.14–2026.09.18 | ₩104,053 | ₩104,522 | ₩102,592 | ₩104,334 | +0.27% | 41.4만 |
| 2026.09.08–2026.09.11 | ₩105,433 | ₩105,446 | ₩103,624 | ₩104,682 | -0.71% | 33.6만 |
| 2026.08.31–2026.09.04 | ₩104,924 | ₩105,996 | ₩103,945 | ₩105,607 | +0.65% | 75.6만 |
| 2026.08.24–2026.08.28 | ₩104,254 | ₩106,009 | ₩104,094 | ₩105,165 | +0.87% | 109.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,290 |
| ₩103,986 |
| ₩104,468 |
| -1.59% |
| 68.6만 |
| 2026.08.10–2026.08.14 | ₩105,473 | ₩106,458 | ₩105,098 | ₩106,170 | +0.66% | 36.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩102,203 | ₩105,942 | ₩102,203 | ₩105,580 | +3.30% | 62.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩101,667 | ₩102,123 | ₩99,697 | ₩101,976 | +0.30% | 68.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩101,761 | ₩102,324 | ₩100,394 | ₩100,837 | -0.91% | 73.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩102,083 | ₩102,753 | ₩100,743 | ₩101,319 | -0.75% | 75.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩101,413 | ₩102,538 | ₩100,327 | ₩102,445 | +1.02% | 53.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩100,086 | ₩102,002 | ₩99,604 | ₩100,971 | +0.88% | 81만 |
|---|
| 2026.06.22–2026.06.26 | ₩101,413 | ₩101,734 | ₩98,893 | ₩99,577 | -1.81% | 147.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩102,110 | ₩102,605 | ₩100,280 | ₩101,332 | -0.76% | 72.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩101,024 | ₩101,346 | ₩98,210 | ₩101,024 | 0.00% | 64.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩102,404 | ₩103,383 | ₩100,059 | ₩100,300 | -2.05% | 59.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩101,064 | ₩102,646 | ₩100,957 | ₩102,471 | +1.39% | 54.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩99,148 | ₩100,850 | ₩98,210 | ₩100,528 | +1.39% | 95.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩98,625 | ₩100,327 | ₩97,955 | ₩99,081 | +0.46% | 74.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩96,776 | ₩99,001 | ₩96,146 | ₩98,813 | +2.10% | 49.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,173 | ₩97,272 | ₩95,443 | ₩96,816 | +0.67% | 54.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩95,959 | ₩96,515 | ₩94,847 | ₩96,401 | +0.46% | 163.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩91,617 | ₩96,548 | ₩91,617 | ₩96,227 | +5.03% | 84.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩89,098 | ₩92,381 | ₩88,535 | ₩91,966 | +3.22% | 74.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩87,115 | ₩89,473 | ₩85,614 | ₩89,111 | +2.29% | 138.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩89,058 | ₩89,835 | ₩86,203 | ₩86,364 | -3.02% | 146.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩90,384 | ₩91,041 | ₩87,343 | ₩87,745 | -2.92% | 119만 |
|---|
| 2026.03.09–2026.03.13 | ₩90,237 | ₩92,381 | ₩89,460 | ₩89,594 | -0.71% | 245.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩91,617 | ₩93,087 | ₩90,478 | ₩91,188 | -0.47% | 142.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩92,796 | ₩93,694 | ₩91,604 | ₩92,595 | -0.22% | 84.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩91,992 | ₩93,172 | ₩91,389 | ₩93,064 | +1.17% | 161.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩93,185 | ₩94,217 | ₩91,510 | ₩92,140 | -1.12% | 202.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,064 | ₩94,069 | ₩91,081 | ₩93,426 | +0.39% | 94.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,332 | ₩94,264 | ₩92,622 | ₩93,319 | -0.01% | 208.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩92,260 | ₩93,386 | ₩91,510 | ₩93,145 | +0.96% | 108.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩93,775 | ₩94,451 | ₩93,011 | ₩93,533 | -0.26% | 119.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩93,627 | ₩94,552 | ₩93,560 | ₩94,257 | +0.67% | 118.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩93,909 | ₩94,183 | ₩92,756 | ₩93,172 | -0.78% | 66만 |
|---|
| 2025.12.22–2025.12.26 | ₩93,560 | ₩94,492 | ₩93,466 | ₩94,297 | +0.79% | 49.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩93,935 | ₩93,935 | ₩91,590 | ₩93,118 | -0.87% | 101.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩93,748 | ₩94,518 | ₩93,198 | ₩93,399 | -0.37% | 70.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩92,609 | ₩93,997 | ₩92,609 | ₩93,600 | +1.07% | 56.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩90,451 | ₩93,332 | ₩90,344 | ₩93,306 | +3.16% | 45.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩91,832 | ₩92,341 | ₩88,964 | ₩90,023 | -1.97% | 152.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,198 | ₩94,136 | ₩91,095 | ₩92,180 | -1.09% | 118.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩94,391 | ₩94,404 | ₩91,095 | ₩92,461 | -2.04% | 105.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩94,512 | ₩95,234 | ₩93,584 | ₩93,949 | -0.60% | 59.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩92,046 | ₩93,882 | ₩91,510 | ₩93,708 | +1.81% | 45.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩91,336 | ₩92,595 | ₩90,498 | ₩91,644 | +0.34% | 66.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩92,904 | ₩93,064 | ₩90,197 | ₩90,237 | -2.87% | 15만 |
|---|