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 | ₩106,446 | ₩106,929 | ₩106,393 | ₩106,822 | +0.35% | 43.4만 |
| 2026.10.08 | ₩106,084 | ₩106,513 | ₩105,789 | ₩106,151 | +0.06% | 13.9만 |
| 2026.10.07 | ₩106,245 | ₩106,580 | ₩106,044 | ₩106,446 | +0.19% | 11.5만 |
| 2026.10.06 | ₩106,768 | ₩107,150 | ₩106,768 | ₩106,862 | +0.09% | 13.4만 |
| 2026.10.05 | ₩105,481 | ₩106,580 | ₩105,481 | ₩106,299 | +0.78% | 14.8만 |
| 2026.10.02 | ₩105,521 | ₩105,756 | ₩105,038 | ₩105,373 | -0.14% | 24.2만 |
| 2026.10.01 | ₩104,596 | ₩104,810 | ₩103,898 | ₩104,636 | +0.04% | 40.9만 |
| 2026.09.30 | ₩104,998 | ₩105,373 | ₩104,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,408 |
| -0.56% |
| 29.2만 |
| 2026.09.29 | ₩105,038 | ₩105,038 | ₩104,354 | ₩104,622 | -0.40% | 41만 |
|---|
| 2026.09.28 | ₩105,159 | ₩105,387 | ₩104,636 | ₩104,904 | -0.24% | 49.4만 |
|---|
| 2026.09.25 | ₩105,212 | ₩105,762 | ₩104,984 | ₩105,655 | +0.42% | 53.7만 |
|---|
| 2026.09.24 | ₩104,528 | ₩105,186 | ₩104,475 | ₩105,051 | +0.50% | 26.5만 |
|---|
| 2026.09.23 | ₩105,722 | ₩105,722 | ₩104,909 | ₩105,051 | -0.63% | 23.2만 |
|---|
| 2026.09.22 | ₩106,044 | ₩106,084 | ₩105,615 | ₩105,856 | -0.18% | 20.7만 |
|---|
| 2026.09.21 | ₩105,092 | ₩106,084 | ₩105,078 | ₩105,883 | +0.75% | 8.7만 |
|---|
| 2026.09.18 | ₩104,488 | ₩104,542 | ₩104,059 | ₩104,421 | -0.06% | 11만 |
|---|
| 2026.09.17 | ₩104,542 | ₩104,542 | ₩104,046 | ₩104,368 | -0.17% | 7.8만 |
|---|
| 2026.09.16 | ₩103,818 | ₩104,274 | ₩102,678 | ₩103,281 | -0.52% | 8.9만 |
|---|
| 2026.09.15 | ₩103,925 | ₩103,981 | ₩103,321 | ₩103,576 | -0.34% | 8.2만 |
|---|
| 2026.09.14 | ₩104,140 | ₩104,609 | ₩103,932 | ₩104,300 | +0.15% | 5.5만 |
|---|
| 2026.09.11 | ₩104,756 | ₩105,005 | ₩104,676 | ₩104,770 | +0.01% | 6.2만 |
|---|
| 2026.09.10 | ₩103,791 | ₩104,180 | ₩103,710 | ₩103,844 | +0.05% | 8.4만 |
|---|
| 2026.09.09 | ₩104,730 | ₩104,756 | ₩104,327 | ₩104,421 | -0.29% | 12.7만 |
|---|
| 2026.09.08 | ₩105,521 | ₩105,534 | ₩104,904 | ₩104,971 | -0.52% | 6.3만 |
|---|
| 2026.09.04 | ₩105,803 | ₩105,950 | ₩105,548 | ₩105,695 | -0.10% | 7.9만 |
|---|
| 2026.09.03 | ₩105,239 | ₩106,084 | ₩105,239 | ₩106,004 | +0.73% | 9.5만 |
|---|
| 2026.09.02 | ₩104,394 | ₩104,917 | ₩104,314 | ₩104,810 | +0.40% | 8.8만 |
|---|
| 2026.09.01 | ₩104,381 | ₩104,689 | ₩104,032 | ₩104,247 | -0.13% | 39.7만 |
|---|
| 2026.08.31 | ₩105,011 | ₩105,145 | ₩104,663 | ₩105,038 | +0.03% | 9.8만 |
|---|
| 2026.08.28 | ₩105,655 | ₩106,098 | ₩105,132 | ₩105,253 | -0.38% | 10.6만 |
|---|
| 2026.08.27 | ₩105,266 | ₩105,749 | ₩105,132 | ₩105,628 | +0.34% | 28.6만 |
|---|
| 2026.08.26 | ₩104,461 | ₩104,998 | ₩104,461 | ₩104,810 | +0.33% | 12.2만 |
|---|
| 2026.08.25 | ₩104,770 | ₩104,770 | ₩104,314 | ₩104,689 | -0.08% | 46.6만 |
|---|
| 2026.08.24 | ₩104,341 | ₩104,569 | ₩104,181 | ₩104,354 | +0.01% | 11.4만 |
|---|
| 2026.08.21 | ₩104,596 | ₩104,837 | ₩104,394 | ₩104,555 | -0.04% | 10.6만 |
|---|
| 2026.08.20 | ₩104,730 | ₩104,917 | ₩104,072 | ₩104,113 | -0.59% | 10.4만 |
|---|
| 2026.08.19 | ₩105,440 | ₩105,595 | ₩104,998 | ₩105,065 | -0.36% | 12.9만 |
|---|
| 2026.08.18 | ₩105,226 | ₩105,360 | ₩105,025 | ₩105,058 | -0.16% | 7.7만 |
|---|
| 2026.08.17 | ₩106,245 | ₩106,379 | ₩105,749 | ₩105,749 | -0.47% | 27.1만 |
|---|
| 2026.08.14 | ₩106,513 | ₩106,547 | ₩106,151 | ₩106,259 | -0.24% | 6.4만 |
|---|
| 2026.08.13 | ₩106,045 | ₩106,480 | ₩105,988 | ₩106,419 | +0.35% | 6.7만 |
|---|
| 2026.08.12 | ₩105,829 | ₩105,883 | ₩105,562 | ₩105,628 | -0.19% | 8.6만 |
|---|
| 2026.08.11 | ₩105,870 | ₩105,870 | ₩105,186 | ₩105,306 | -0.53% | 6.3만 |
|---|
| 2026.08.10 | ₩105,561 | ₩105,896 | ₩105,528 | ₩105,655 | +0.09% | 8.6만 |
|---|
| 2026.08.07 | ₩105,306 | ₩105,742 | ₩105,119 | ₩105,668 | +0.34% | 18.9만 |
|---|
| 2026.08.06 | ₩105,051 | ₩105,387 | ₩104,716 | ₩104,783 | -0.26% | 11.3만 |
|---|
| 2026.08.05 | ₩105,883 | ₩106,031 | ₩105,011 | ₩105,105 | -0.73% | 14.1만 |
|---|
| 2026.08.04 | ₩103,737 | ₩105,400 | ₩103,737 | ₩105,199 | +1.41% | 11.1만 |
|---|
| 2026.08.03 | ₩102,289 | ₩103,415 | ₩102,289 | ₩103,295 | +0.98% | 7.2만 |
|---|
| 2026.07.31 | ₩101,793 | ₩102,208 | ₩100,827 | ₩102,061 | +0.26% | 11만 |
|---|
| 2026.07.30 | ₩100,693 | ₩101,457 | ₩100,425 | ₩101,337 | +0.64% | 19.8만 |
|---|
| 2026.07.29 | ₩101,216 | ₩101,658 | ₩99,781 | ₩99,781 | -1.42% | 20.1만 |
|---|
| 2026.07.28 | ₩101,068 | ₩101,598 | ₩100,733 | ₩101,350 | +0.28% | 8.3만 |
|---|
| 2026.07.27 | ₩101,752 | ₩101,927 | ₩100,733 | ₩101,135 | -0.61% | 8.9만 |
|---|
| 2026.07.24 | ₩100,867 | ₩101,645 | ₩100,760 | ₩100,921 | +0.05% | 7.9만 |
|---|
| 2026.07.23 | ₩100,974 | ₩101,296 | ₩100,478 | ₩100,827 | -0.15% | 9만 |
|---|
| 2026.07.22 | ₩101,900 | ₩102,409 | ₩101,900 | ₩102,074 | +0.17% | 32만 |
|---|
| 2026.07.21 | ₩101,900 | ₩102,215 | ₩101,618 | ₩102,181 | +0.28% | 12.1만 |
|---|
| 2026.07.20 | ₩101,846 | ₩102,061 | ₩101,176 | ₩101,243 | -0.59% | 12.6만 |
|---|
| 2026.07.17 | ₩100,921 | ₩101,833 | ₩100,827 | ₩101,404 | +0.48% | 9만 |
|---|
| 2026.07.16 | ₩102,423 | ₩102,718 | ₩101,793 | ₩102,155 | -0.26% | 11.6만 |
|---|
| 2026.07.15 | ₩102,678 | ₩102,839 | ₩102,101 | ₩102,745 | +0.07% | 25.7만 |
|---|
| 2026.07.14 | ₩101,953 | ₩102,381 | ₩101,913 | ₩102,316 | +0.36% | 18.1만 |
|---|
| 2026.07.13 | ₩102,168 | ₩102,396 | ₩101,551 | ₩101,725 | -0.43% | 11.3만 |
|---|
| 2026.07.10 | ₩102,181 | ₩102,624 | ₩101,813 | ₩102,530 | +0.34% | 7.3만 |
|---|
| 2026.07.09 | ₩101,544 | ₩102,255 | ₩101,544 | ₩102,155 | +0.60% | 11만 |
|---|
| 2026.07.08 | ₩100,894 | ₩101,323 | ₩100,411 | ₩101,269 | +0.37% | 10.2만 |
|---|
| 2026.07.07 | ₩101,846 | ₩101,927 | ₩101,122 | ₩101,511 | -0.33% | 10.6만 |
|---|
| 2026.07.06 | ₩101,497 | ₩102,114 | ₩101,497 | ₩101,953 | +0.45% | 14.7만 |
|---|
| 2026.07.02 | ₩101,511 | ₩102,088 | ₩100,411 | ₩101,055 | -0.45% | 19.7만 |
|---|
| 2026.07.01 | ₩101,028 | ₩101,786 | ₩100,807 | ₩101,283 | +0.25% | 25.3만 |
|---|
| 2026.06.30 | ₩100,746 | ₩101,551 | ₩100,726 | ₩101,430 | +0.68% | 17만 |
|---|
| 2026.06.29 | ₩100,170 | ₩100,827 | ₩99,687 | ₩100,787 | +0.62% | 18.9만 |
|---|
| 2026.06.26 | ₩99,191 | ₩100,183 | ₩98,976 | ₩99,660 | +0.47% | 14.1만 |
|---|
| 2026.06.25 | ₩100,465 | ₩100,559 | ₩99,539 | ₩99,727 | -0.73% | 89.7만 |
|---|
| 2026.06.24 | ₩99,928 | ₩100,757 | ₩99,499 | ₩99,700 | -0.23% | 14.7만 |
|---|
| 2026.06.23 | ₩99,593 | ₩100,505 | ₩99,573 | ₩99,902 | +0.31% | 16.5만 |
|---|
| 2026.06.22 | ₩101,497 | ₩101,819 | ₩100,961 | ₩101,176 | -0.32% | 12.7만 |
|---|
| 2026.06.18 | ₩101,725 | ₩101,725 | ₩101,149 | ₩101,417 | -0.30% | 22.7만 |
|---|
| 2026.06.17 | ₩101,860 | ₩102,061 | ₩100,364 | ₩100,532 | -1.30% | 19.4만 |
|---|
| 2026.06.16 | ₩102,342 | ₩102,517 | ₩101,739 | ₩101,739 | -0.59% | 12.9만 |
|---|
| 2026.06.15 | ₩102,195 | ₩102,691 | ₩102,195 | ₩102,289 | +0.09% | 17.3만 |
|---|
| 2026.06.12 | ₩100,854 | ₩101,430 | ₩100,250 | ₩101,109 | +0.25% | 12만 |
|---|
| 2026.06.11 | ₩99,097 | ₩100,800 | ₩98,829 | ₩100,532 | +1.45% | 15.6만 |
|---|
| 2026.06.10 | ₩99,714 | ₩100,425 | ₩98,654 | ₩98,708 | -1.01% | 12.2만 |
|---|
| 2026.06.09 | ₩101,135 | ₩101,357 | ₩98,292 | ₩100,264 | -0.86% | 10.8만 |
|---|
| 2026.06.08 | ₩101,109 | ₩101,418 | ₩100,505 | ₩100,639 | -0.46% | 14.2만 |
|---|
| 2026.06.05 | ₩102,396 | ₩102,396 | ₩100,143 | ₩100,384 | -1.96% | 7.7만 |
|---|
| 2026.06.04 | ₩102,262 | ₩103,174 | ₩102,141 | ₩102,973 | +0.70% | 12.3만 |
|---|
| 2026.06.03 | ₩103,093 | ₩103,154 | ₩102,597 | ₩102,624 | -0.46% | 11.3만 |
|---|
| 2026.06.02 | ₩103,187 | ₩103,469 | ₩103,093 | ₩103,362 | +0.17% | 12.1만 |
|---|
| 2026.06.01 | ₩102,490 | ₩103,402 | ₩102,490 | ₩103,174 | +0.67% | 15.7만 |
|---|
| 2026.05.29 | ₩102,329 | ₩102,731 | ₩102,302 | ₩102,557 | +0.22% | 18.2만 |
|---|
| 2026.05.28 | ₩101,269 | ₩102,007 | ₩101,176 | ₩101,994 | +0.72% | 12.8만 |
|---|
| 2026.05.27 | ₩101,363 | ₩101,410 | ₩101,041 | ₩101,256 | -0.11% | 14.1만 |
|---|
| 2026.05.26 | ₩101,149 | ₩101,538 | ₩101,095 | ₩101,323 | +0.17% | 9.6만 |
|---|
| 2026.05.22 | ₩100,465 | ₩100,934 | ₩100,425 | ₩100,612 | +0.15% | 22.6만 |
|---|
| 2026.05.21 | ₩99,231 | ₩100,264 | ₩99,124 | ₩100,022 | +0.80% | 19만 |
|---|
| 2026.05.20 | ₩98,708 | ₩99,653 | ₩98,507 | ₩99,633 | +0.94% | 27.9만 |
|---|
| 2026.05.19 | ₩98,668 | ₩98,936 | ₩98,292 | ₩98,480 | -0.19% | 14.3만 |
|---|
| 2026.05.18 | ₩99,231 | ₩99,325 | ₩98,453 | ₩99,083 | -0.15% | 11.8만 |
|---|
| 2026.05.15 | ₩99,419 | ₩99,674 | ₩99,043 | ₩99,164 | -0.26% | 27만 |
|---|
| 2026.05.14 | ₩99,821 | ₩100,411 | ₩99,767 | ₩100,237 | +0.42% | 16.5만 |
|---|
| 2026.05.13 | ₩98,990 | ₩99,513 | ₩98,594 | ₩99,311 | +0.33% | 11.9만 |
|---|
| 2026.05.12 | ₩98,802 | ₩98,963 | ₩98,037 | ₩98,896 | +0.10% | 11.8만 |
|---|
| 2026.05.11 | ₩98,708 | ₩99,218 | ₩98,708 | ₩99,043 | +0.34% | 7.3만 |
|---|
| 2026.05.08 | ₩98,735 | ₩99,015 | ₩98,735 | ₩98,896 | +0.16% | 7.2만 |
|---|
| 2026.05.07 | ₩98,949 | ₩99,083 | ₩98,145 | ₩98,292 | -0.66% | 7.6만 |
|---|
| 2026.05.06 | ₩98,104 | ₩98,896 | ₩98,024 | ₩98,802 | +0.71% | 11.8만 |
|---|
| 2026.05.05 | ₩97,179 | ₩97,776 | ₩97,179 | ₩97,622 | +0.46% | 13.9만 |
|---|
| 2026.05.04 | ₩96,857 | ₩97,192 | ₩96,227 | ₩96,629 | -0.24% | 8.7만 |
|---|
| 2026.05.01 | ₩96,938 | ₩97,353 | ₩96,897 | ₩96,897 | -0.04% | 13.2만 |
|---|
| 2026.04.30 | ₩96,106 | ₩96,645 | ₩95,637 | ₩96,508 | +0.42% | 9만 |
|---|
| 2026.04.29 | ₩95,932 | ₩95,945 | ₩95,523 | ₩95,824 | -0.11% | 14.1만 |
|---|
| 2026.04.28 | ₩96,106 | ₩96,254 | ₩95,704 | ₩95,972 | -0.14% | 8.5만 |
|---|
| 2026.04.27 | ₩96,254 | ₩96,602 | ₩96,213 | ₩96,575 | +0.33% | 9.5만 |
|---|
| 2026.04.24 | ₩96,039 | ₩96,549 | ₩95,784 | ₩96,482 | +0.46% | 9.8만 |
|---|
| 2026.04.23 | ₩96,133 | ₩96,321 | ₩94,926 | ₩95,744 | -0.40% | 125.3만 |
|---|
| 2026.04.22 | ₩96,321 | ₩96,482 | ₩96,106 | ₩96,415 | +0.10% | 8.9만 |
|---|
| 2026.04.21 | ₩96,428 | ₩96,596 | ₩95,570 | ₩95,704 | -0.75% | 8.4만 |
|---|
| 2026.04.20 | ₩96,039 | ₩96,307 | ₩95,858 | ₩96,227 | +0.20% | 11.1만 |
|---|
| 2026.04.17 | ₩95,744 | ₩96,629 | ₩95,744 | ₩96,307 | +0.59% | 10.4만 |
|---|
| 2026.04.16 | ₩94,886 | ₩95,208 | ₩94,658 | ₩95,087 | +0.21% | 28.1만 |
|---|
| 2026.04.15 | ₩94,202 | ₩94,832 | ₩94,108 | ₩94,765 | +0.60% | 11.1만 |
|---|
| 2026.04.14 | ₩93,290 | ₩94,108 | ₩93,290 | ₩94,054 | +0.82% | 20.1만 |
|---|
| 2026.04.13 | ₩91,694 | ₩93,102 | ₩91,694 | ₩93,075 | +1.51% | 14.6만 |
|---|
| 2026.04.10 | ₩92,391 | ₩92,458 | ₩91,955 | ₩92,042 | -0.38% | 15.5만 |
|---|
| 2026.04.09 | ₩91,694 | ₩92,337 | ₩91,466 | ₩92,230 | +0.59% | 15.3만 |
|---|
| 2026.04.08 | ₩91,922 | ₩92,009 | ₩91,291 | ₩91,788 | -0.15% | 10.7만 |
|---|
| 2026.04.07 | ₩89,333 | ₩89,653 | ₩88,609 | ₩89,575 | +0.27% | 20.1만 |
|---|
| 2026.04.06 | ₩89,172 | ₩89,669 | ₩89,172 | ₩89,655 | +0.54% | 12.7만 |
|---|
| 2026.04.02 | ₩87,979 | ₩89,494 | ₩87,737 | ₩89,186 | +1.37% | 18.3만 |
|---|
| 2026.04.01 | ₩89,038 | ₩89,548 | ₩88,865 | ₩89,079 | +0.05% | 16만 |
|---|
| 2026.03.31 | ₩86,973 | ₩88,649 | ₩86,892 | ₩88,515 | +1.77% | 65.9만 |
|---|
| 2026.03.30 | ₩87,188 | ₩87,214 | ₩85,685 | ₩86,007 | -1.35% | 38.7만 |
|---|
| 2026.03.27 | ₩87,375 | ₩87,429 | ₩86,276 | ₩86,436 | -1.07% | 14.8만 |
|---|
| 2026.03.26 | ₩88,663 | ₩89,045 | ₩87,751 | ₩87,791 | -0.98% | 21.7만 |
|---|
| 2026.03.25 | ₩89,481 | ₩89,863 | ₩88,985 | ₩89,280 | -0.22% | 31.5만 |
|---|
| 2026.03.24 | ₩88,421 | ₩89,226 | ₩88,193 | ₩88,770 | +0.39% | 27.1만 |
|---|
| 2026.03.23 | ₩89,132 | ₩89,910 | ₩88,743 | ₩88,985 | -0.17% | 51.4만 |
|---|
| 2026.03.20 | ₩89,011 | ₩89,011 | ₩87,416 | ₩87,818 | -1.34% | 17.8만 |
|---|
| 2026.03.19 | ₩88,783 | ₩89,622 | ₩88,636 | ₩89,213 | +0.48% | 30.6만 |
|---|
| 2026.03.18 | ₩90,218 | ₩90,404 | ₩89,353 | ₩89,400 | -0.91% | 25.6만 |
|---|
| 2026.03.17 | ₩90,688 | ₩91,117 | ₩90,540 | ₩90,567 | -0.13% | 22.1만 |
|---|
| 2026.03.16 | ₩90,460 | ₩90,902 | ₩90,272 | ₩90,527 | +0.07% | 22.9만 |
|---|
| 2026.03.13 | ₩90,500 | ₩90,970 | ₩89,535 | ₩89,669 | -0.92% | 46.5만 |
|---|
| 2026.03.12 | ₩90,782 | ₩90,876 | ₩90,145 | ₩90,178 | -0.66% | 101.5만 |
|---|
| 2026.03.11 | ₩91,707 | ₩91,951 | ₩91,050 | ₩91,493 | -0.23% | 12.2만 |
|---|
| 2026.03.10 | ₩91,828 | ₩92,458 | ₩91,278 | ₩91,600 | -0.25% | 32.9만 |
|---|
| 2026.03.09 | ₩90,312 | ₩92,083 | ₩89,843 | ₩91,882 | +1.74% | 52.5만 |
|---|
| 2026.03.06 | ₩91,265 | ₩91,654 | ₩90,856 | ₩91,265 | 0.00% | 15.2만 |
|---|
| 2026.03.05 | ₩92,378 | ₩92,780 | ₩91,573 | ₩92,364 | -0.01% | 26.6만 |
|---|
| 2026.03.04 | ₩92,297 | ₩92,995 | ₩92,029 | ₩92,767 | +0.51% | 36.5만 |
|---|
| 2026.03.03 | ₩91,305 | ₩92,451 | ₩90,554 | ₩92,136 | +0.91% | 32.8만 |
|---|
| 2026.03.02 | ₩91,694 | ₩93,165 | ₩91,694 | ₩92,887 | +1.30% | 31만 |
|---|
| 2026.02.27 | ₩92,418 | ₩92,730 | ₩92,284 | ₩92,673 | +0.28% | 18.4만 |
|---|
| 2026.02.26 | ₩93,719 | ₩93,773 | ₩92,713 | ₩93,370 | -0.37% | 22.6만 |
|---|
| 2026.02.25 | ₩93,102 | ₩93,732 | ₩93,102 | ₩93,638 | +0.58% | 8.7만 |
|---|
| 2026.02.24 | ₩91,855 | ₩92,887 | ₩91,694 | ₩92,793 | +1.02% | 15.9만 |
|---|
| 2026.02.23 | ₩92,874 | ₩93,028 | ₩91,680 | ₩91,895 | -1.05% | 18.9만 |
|---|
| 2026.02.20 | ₩92,257 | ₩93,249 | ₩92,257 | ₩93,142 | +0.96% | 26.2만 |
|---|
| 2026.02.19 | ₩92,485 | ₩92,793 | ₩92,136 | ₩92,592 | +0.12% | 25.1만 |
|---|
| 2026.02.18 | ₩92,552 | ₩93,243 | ₩92,445 | ₩92,874 | +0.35% | 33.4만 |
|---|
| 2026.02.17 | ₩92,069 | ₩92,646 | ₩91,466 | ₩92,364 | +0.32% | 76.9만 |
|---|
| 2026.02.13 | ₩92,163 | ₩92,834 | ₩91,586 | ₩92,217 | +0.06% | 88.3만 |
|---|
| 2026.02.12 | ₩93,880 | ₩94,081 | ₩91,908 | ₩92,056 | -1.94% | 65.5만 |
|---|
| 2026.02.11 | ₩94,215 | ₩94,282 | ₩93,249 | ₩93,612 | -0.64% | 13.7만 |
|---|
| 2026.02.10 | ₩94,081 | ₩94,296 | ₩93,598 | ₩93,638 | -0.47% | 19.8만 |
|---|
| 2026.02.09 | ₩93,263 | ₩94,148 | ₩93,263 | ₩93,933 | +0.72% | 15만 |
|---|
| 2026.02.06 | ₩92,016 | ₩93,665 | ₩92,016 | ₩93,504 | +1.62% | 12.2만 |
|---|
| 2026.02.05 | ₩91,810 | ₩92,217 | ₩91,157 | ₩91,318 | -0.54% | 21.8만 |
|---|
| 2026.02.04 | ₩92,941 | ₩92,968 | ₩91,721 | ₩92,351 | -0.63% | 34.5만 |
|---|
| 2026.02.03 | ₩93,933 | ₩93,933 | ₩92,150 | ₩92,861 | -1.14% | 13.4만 |
|---|
| 2026.02.02 | ₩93,142 | ₩94,148 | ₩93,142 | ₩93,960 | +0.88% | 13만 |
|---|
| 2026.01.30 | ₩93,518 | ₩93,813 | ₩92,847 | ₩93,397 | -0.13% | 16.2만 |
|---|
| 2026.01.29 | ₩94,094 | ₩94,135 | ₩92,700 | ₩93,880 | -0.23% | 20.3만 |
|---|
| 2026.01.28 | ₩94,309 | ₩94,342 | ₩93,813 | ₩94,000 | -0.33% | 15.1만 |
|---|
| 2026.01.27 | ₩93,960 | ₩94,208 | ₩93,893 | ₩94,068 | +0.11% | 30.1만 |
|---|
| 2026.01.26 | ₩93,410 | ₩93,907 | ₩93,370 | ₩93,773 | +0.39% | 127.1만 |
|---|
| 2026.01.23 | ₩93,075 | ₩93,417 | ₩92,981 | ₩93,223 | +0.16% | 13.4만 |
|---|
| 2026.01.22 | ₩93,263 | ₩93,464 | ₩92,928 | ₩93,142 | -0.13% | 18.6만 |
|---|
| 2026.01.21 | ₩91,949 | ₩93,089 | ₩91,694 | ₩92,646 | +0.76% | 32.5만 |
|---|
| 2026.01.20 | ₩92,337 | ₩92,686 | ₩91,586 | ₩91,680 | -0.71% | 44.3만 |
|---|
| 2026.01.16 | ₩94,121 | ₩94,148 | ₩93,531 | ₩93,612 | -0.54% | 37.7만 |
|---|
| 2026.01.15 | ₩94,242 | ₩94,403 | ₩93,813 | ₩93,880 | -0.38% | 18만 |
|---|
| 2026.01.14 | ₩93,813 | ₩93,933 | ₩93,089 | ₩93,612 | -0.21% | 19.7만 |
|---|
| 2026.01.13 | ₩94,470 | ₩94,497 | ₩93,900 | ₩94,188 | -0.30% | 32.2만 |
|---|
| 2026.01.12 | ₩93,853 | ₩94,530 | ₩93,853 | ₩94,416 | +0.60% | 11.5만 |
|---|
| 2026.01.09 | ₩93,947 | ₩94,497 | ₩93,719 | ₩94,336 | +0.41% | 22.1만 |
|---|
| 2026.01.08 | ₩93,853 | ₩93,927 | ₩93,638 | ₩93,866 | +0.01% | 24.4만 |
|---|
| 2026.01.07 | ₩94,430 | ₩94,631 | ₩94,061 | ₩94,094 | -0.36% | 48.4만 |
|---|
| 2026.01.06 | ₩94,000 | ₩94,497 | ₩93,826 | ₩94,396 | +0.42% | 15만 |
|---|
| 2026.01.05 | ₩93,705 | ₩94,202 | ₩93,705 | ₩93,933 | +0.24% | 9만 |
|---|
| 2026.01.02 | ₩93,558 | ₩93,685 | ₩92,834 | ₩93,249 | -0.33% | 28.5만 |
|---|
| 2025.12.31 | ₩93,826 | ₩93,826 | ₩93,089 | ₩93,115 | -0.76% | 15.1만 |
|---|
| 2025.12.30 | ₩94,041 | ₩94,066 | ₩93,799 | ₩93,813 | -0.24% | 10.1만 |
|---|
| 2025.12.29 | ₩93,987 | ₩94,262 | ₩93,826 | ₩94,014 | +0.03% | 12.3만 |
|---|
| 2025.12.26 | ₩94,363 | ₩94,570 | ₩94,296 | ₩94,376 | +0.01% | 15.8만 |
|---|
| 2025.12.24 | ₩93,974 | ₩94,463 | ₩93,974 | ₩94,396 | +0.45% | 7.2만 |
|---|
| 2025.12.23 | ₩93,638 | ₩94,081 | ₩93,598 | ₩94,081 | +0.47% | 10.1만 |
|---|
| 2025.12.22 | ₩93,638 | ₩93,840 | ₩93,545 | ₩93,759 | +0.13% | 16.1만 |
|---|
| 2025.12.19 | ₩92,753 | ₩93,276 | ₩92,753 | ₩93,196 | +0.48% | 14.7만 |
|---|
| 2025.12.18 | ₩92,485 | ₩92,995 | ₩92,177 | ₩92,405 | -0.09% | 19.9만 |
|---|
| 2025.12.17 | ₩92,861 | ₩92,914 | ₩91,667 | ₩91,694 | -1.26% | 34.2만 |
|---|
| 2025.12.16 | ₩92,807 | ₩93,021 | ₩92,183 | ₩92,726 | -0.09% | 21만 |
|---|
| 2025.12.15 | ₩94,014 | ₩94,014 | ₩93,196 | ₩93,343 | -0.71% | 11.4만 |
|---|
| 2025.12.12 | ₩94,443 | ₩94,450 | ₩93,276 | ₩93,477 | -1.02% | 16.7만 |
|---|
| 2025.12.11 | ₩93,893 | ₩94,597 | ₩93,645 | ₩94,550 | +0.70% | 11.5만 |
|---|
| 2025.12.10 | ₩93,424 | ₩94,376 | ₩93,317 | ₩94,161 | +0.79% | 12만 |
|---|
| 2025.12.09 | ₩93,410 | ₩93,864 | ₩93,410 | ₩93,545 | +0.14% | 13.5만 |
|---|
| 2025.12.08 | ₩93,826 | ₩93,826 | ₩93,330 | ₩93,518 | -0.33% | 16.5만 |
|---|
| 2025.12.05 | ₩93,679 | ₩94,076 | ₩93,538 | ₩93,679 | 0.00% | 9.7만 |
|---|
| 2025.12.04 | ₩93,571 | ₩93,625 | ₩93,236 | ₩93,491 | -0.09% | 9.6만 |
|---|
| 2025.12.03 | ₩92,901 | ₩93,491 | ₩92,901 | ₩93,370 | +0.51% | 8만 |
|---|
| 2025.12.02 | ₩93,249 | ₩93,437 | ₩92,901 | ₩93,089 | -0.17% | 13.3만 |
|---|
| 2025.12.01 | ₩92,686 | ₩93,384 | ₩92,686 | ₩92,954 | +0.29% | 16만 |
|---|
| 2025.11.28 | ₩93,129 | ₩93,410 | ₩93,050 | ₩93,384 | +0.27% | 6.5만 |
|---|
| 2025.11.26 | ₩92,659 | ₩93,263 | ₩92,592 | ₩92,954 | +0.32% | 13.9만 |
|---|
| 2025.11.25 | ₩91,278 | ₩92,418 | ₩90,876 | ₩92,284 | +1.10% | 12.5만 |
|---|
| 2025.11.24 | ₩90,527 | ₩91,466 | ₩90,420 | ₩91,305 | +0.86% | 12.8만 |
|---|
| 2025.11.21 | ₩89,508 | ₩90,835 | ₩89,038 | ₩90,098 | +0.66% | 35.9만 |
|---|
| 2025.11.20 | ₩92,150 | ₩92,418 | ₩89,226 | ₩89,293 | -3.10% | 53.1만 |
|---|
| 2025.11.19 | ₩90,540 | ₩91,372 | ₩90,366 | ₩90,795 | +0.28% | 12.1만 |
|---|
| 2025.11.18 | ₩90,594 | ₩91,224 | ₩89,977 | ₩90,581 | -0.01% | 27.9만 |
|---|
| 2025.11.17 | ₩91,908 | ₩92,356 | ₩90,688 | ₩91,157 | -0.82% | 23.3만 |
|---|
| 2025.11.14 | ₩91,426 | ₩92,874 | ₩91,171 | ₩92,257 | +0.91% | 38.6만 |
|---|
| 2025.11.13 | ₩93,585 | ₩93,679 | ₩92,190 | ₩92,324 | -1.35% | 21.2만 |
|---|
| 2025.11.12 | ₩94,215 | ₩94,215 | ₩93,746 | ₩93,933 | -0.30% | 23.8만 |
|---|
| 2025.11.11 | ₩93,531 | ₩94,007 | ₩93,397 | ₩93,853 | +0.34% | 22.8만 |
|---|
| 2025.11.10 | ₩93,276 | ₩93,840 | ₩92,914 | ₩93,679 | +0.43% | 12.4만 |
|---|
| 2025.11.07 | ₩91,989 | ₩92,539 | ₩91,171 | ₩92,539 | +0.60% | 13.3만 |
|---|
| 2025.11.06 | ₩93,142 | ₩93,243 | ₩92,103 | ₩92,284 | -0.92% | 18.5만 |
|---|
| 2025.11.05 | ₩93,035 | ₩93,887 | ₩92,956 | ₩93,424 | +0.42% | 25만 |
|---|
| 2025.11.04 | ₩93,223 | ₩93,746 | ₩93,021 | ₩93,089 | -0.14% | 23.4만 |
|---|
| 2025.11.03 | ₩94,470 | ₩94,483 | ₩93,672 | ₩94,242 | -0.24% | 25.5만 |
|---|
| 2025.10.31 | ₩94,403 | ₩94,403 | ₩93,663 | ₩94,027 | -0.40% | 9.8만 |
|---|
| 2025.10.30 | ₩94,135 | ₩94,658 | ₩93,786 | ₩93,786 | -0.37% | 15.9만 |
|---|
| 2025.10.29 | ₩95,099 | ₩95,313 | ₩94,510 | ₩94,926 | -0.18% | 10.2만 |
|---|
| 2025.10.28 | ₩95,140 | ₩95,301 | ₩94,746 | ₩95,020 | -0.13% | 9만 |
|---|
| 2025.10.27 | ₩94,591 | ₩94,886 | ₩94,497 | ₩94,859 | +0.28% | 14.7만 |
|---|
| 2025.10.24 | ₩93,585 | ₩93,960 | ₩93,585 | ₩93,786 | +0.21% | 8.2만 |
|---|
| 2025.10.23 | ₩92,474 | ₩93,048 | ₩92,391 | ₩92,941 | +0.50% | 4.7만 |
|---|
| 2025.10.22 | ₩92,834 | ₩92,834 | ₩91,586 | ₩92,230 | -0.65% | 11.1만 |
|---|
| 2025.10.21 | ₩92,713 | ₩93,095 | ₩92,592 | ₩92,874 | +0.17% | 11.1만 |
|---|
| 2025.10.20 | ₩92,123 | ₩92,834 | ₩92,123 | ₩92,659 | +0.58% | 10.6만 |
|---|
| 2025.10.17 | ₩91,077 | ₩91,935 | ₩90,956 | ₩91,721 | +0.71% | 22.9만 |
|---|
| 2025.10.16 | ₩92,109 | ₩92,311 | ₩90,809 | ₩91,251 | -0.93% | 13.4만 |
|---|
| 2025.10.15 | ₩92,364 | ₩92,673 | ₩91,332 | ₩91,922 | -0.48% | 8.1만 |
|---|
| 2025.10.14 | ₩90,795 | ₩92,056 | ₩90,574 | ₩91,654 | +0.95% | 10.3만 |
|---|
| 2025.10.13 | ₩91,412 | ₩91,876 | ₩91,265 | ₩91,707 | +0.32% | 12.2만 |
|---|
| 2025.10.10 | ₩92,981 | ₩93,142 | ₩90,272 | ₩90,312 | -2.87% | 15만 |
|---|