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 | ₩106,441 | ₩106,924 | ₩106,387 | ₩106,816 | +0.35% | 43.4만 |
| 2026.10.08 | ₩106,079 | ₩106,508 | ₩105,784 | ₩106,146 | +0.06% | 13.9만 |
| 2026.10.07 | ₩106,240 | ₩106,575 | ₩106,038 | ₩106,441 | +0.19% | 11.5만 |
| 2026.10.06 | ₩106,763 | ₩107,145 | ₩106,763 | ₩106,856 | +0.09% | 13.4만 |
| 2026.10.05 | ₩105,475 | ₩106,575 | ₩105,475 | ₩106,293 | +0.78% | 14.8만 |
| 2026.10.02 | ₩105,515 | ₩105,750 | ₩105,033 | ₩105,368 | -0.14% | 24.2만 |
| 2026.10.01 | ₩104,590 | ₩104,805 | ₩103,893 | ₩104,630 | +0.04% | 40.9만 |
| 2026.09.30 | ₩104,992 | ₩105,368 | ₩104,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,402 |
| -0.56% |
| 29.2만 |
| 2026.09.29 | ₩105,033 | ₩105,033 | ₩104,349 | ₩104,617 | -0.40% | 41만 |
|---|
| 2026.09.28 | ₩105,153 | ₩105,381 | ₩104,630 | ₩104,898 | -0.24% | 49.4만 |
|---|
| 2026.09.25 | ₩105,207 | ₩105,757 | ₩104,979 | ₩105,649 | +0.42% | 53.7만 |
|---|
| 2026.09.24 | ₩104,523 | ₩105,180 | ₩104,469 | ₩105,046 | +0.50% | 26.5만 |
|---|
| 2026.09.23 | ₩105,717 | ₩105,717 | ₩104,904 | ₩105,046 | -0.63% | 23.2만 |
|---|
| 2026.09.22 | ₩106,038 | ₩106,079 | ₩105,609 | ₩105,851 | -0.18% | 20.7만 |
|---|
| 2026.09.21 | ₩105,086 | ₩106,079 | ₩105,073 | ₩105,877 | +0.75% | 8.7만 |
|---|
| 2026.09.18 | ₩104,483 | ₩104,536 | ₩104,054 | ₩104,416 | -0.06% | 11만 |
|---|
| 2026.09.17 | ₩104,536 | ₩104,536 | ₩104,040 | ₩104,362 | -0.17% | 7.8만 |
|---|
| 2026.09.16 | ₩103,812 | ₩104,268 | ₩102,672 | ₩103,276 | -0.52% | 8.9만 |
|---|
| 2026.09.15 | ₩103,920 | ₩103,976 | ₩103,316 | ₩103,571 | -0.34% | 8.2만 |
|---|
| 2026.09.14 | ₩104,134 | ₩104,603 | ₩103,926 | ₩104,295 | +0.15% | 5.5만 |
|---|
| 2026.09.11 | ₩104,751 | ₩104,999 | ₩104,671 | ₩104,764 | +0.01% | 6.2만 |
|---|
| 2026.09.10 | ₩103,785 | ₩104,174 | ₩103,705 | ₩103,839 | +0.05% | 8.4만 |
|---|
| 2026.09.09 | ₩104,724 | ₩104,751 | ₩104,322 | ₩104,416 | -0.29% | 12.7만 |
|---|
| 2026.09.08 | ₩105,515 | ₩105,529 | ₩104,898 | ₩104,966 | -0.52% | 6.3만 |
|---|
| 2026.09.04 | ₩105,797 | ₩105,945 | ₩105,542 | ₩105,690 | -0.10% | 7.9만 |
|---|
| 2026.09.03 | ₩105,234 | ₩106,079 | ₩105,234 | ₩105,998 | +0.73% | 9.5만 |
|---|
| 2026.09.02 | ₩104,389 | ₩104,912 | ₩104,308 | ₩104,805 | +0.40% | 8.8만 |
|---|
| 2026.09.01 | ₩104,375 | ₩104,684 | ₩104,027 | ₩104,241 | -0.13% | 39.7만 |
|---|
| 2026.08.31 | ₩105,006 | ₩105,140 | ₩104,657 | ₩105,033 | +0.03% | 9.8만 |
|---|
| 2026.08.28 | ₩105,649 | ₩106,092 | ₩105,126 | ₩105,247 | -0.38% | 10.6만 |
|---|
| 2026.08.27 | ₩105,261 | ₩105,743 | ₩105,126 | ₩105,623 | +0.34% | 28.6만 |
|---|
| 2026.08.26 | ₩104,456 | ₩104,992 | ₩104,456 | ₩104,805 | +0.33% | 12.2만 |
|---|
| 2026.08.25 | ₩104,764 | ₩104,764 | ₩104,308 | ₩104,684 | -0.08% | 46.6만 |
|---|
| 2026.08.24 | ₩104,335 | ₩104,563 | ₩104,176 | ₩104,349 | +0.01% | 11.4만 |
|---|
| 2026.08.21 | ₩104,590 | ₩104,831 | ₩104,389 | ₩104,550 | -0.04% | 10.6만 |
|---|
| 2026.08.20 | ₩104,724 | ₩104,912 | ₩104,067 | ₩104,107 | -0.59% | 10.4만 |
|---|
| 2026.08.19 | ₩105,435 | ₩105,589 | ₩104,992 | ₩105,059 | -0.36% | 12.9만 |
|---|
| 2026.08.18 | ₩105,220 | ₩105,354 | ₩105,019 | ₩105,053 | -0.16% | 7.7만 |
|---|
| 2026.08.17 | ₩106,240 | ₩106,374 | ₩105,743 | ₩105,743 | -0.47% | 27.1만 |
|---|
| 2026.08.14 | ₩106,508 | ₩106,541 | ₩106,146 | ₩106,253 | -0.24% | 6.4만 |
|---|
| 2026.08.13 | ₩106,040 | ₩106,474 | ₩105,982 | ₩106,414 | +0.35% | 6.7만 |
|---|
| 2026.08.12 | ₩105,824 | ₩105,877 | ₩105,557 | ₩105,623 | -0.19% | 8.6만 |
|---|
| 2026.08.11 | ₩105,864 | ₩105,864 | ₩105,180 | ₩105,301 | -0.53% | 6.3만 |
|---|
| 2026.08.10 | ₩105,556 | ₩105,891 | ₩105,522 | ₩105,649 | +0.09% | 8.6만 |
|---|
| 2026.08.07 | ₩105,301 | ₩105,737 | ₩105,113 | ₩105,663 | +0.34% | 18.9만 |
|---|
| 2026.08.06 | ₩105,046 | ₩105,381 | ₩104,711 | ₩104,778 | -0.26% | 11.3만 |
|---|
| 2026.08.05 | ₩105,877 | ₩106,025 | ₩105,006 | ₩105,100 | -0.73% | 14.1만 |
|---|
| 2026.08.04 | ₩103,732 | ₩105,395 | ₩103,732 | ₩105,194 | +1.41% | 11.1만 |
|---|
| 2026.08.03 | ₩102,283 | ₩103,410 | ₩102,283 | ₩103,289 | +0.98% | 7.2만 |
|---|
| 2026.07.31 | ₩101,787 | ₩102,203 | ₩100,822 | ₩102,055 | +0.26% | 11만 |
|---|
| 2026.07.30 | ₩100,688 | ₩101,452 | ₩100,419 | ₩101,331 | +0.64% | 19.8만 |
|---|
| 2026.07.29 | ₩101,211 | ₩101,653 | ₩99,776 | ₩99,776 | -1.42% | 20.1만 |
|---|
| 2026.07.28 | ₩101,063 | ₩101,593 | ₩100,728 | ₩101,345 | +0.28% | 8.3만 |
|---|
| 2026.07.27 | ₩101,747 | ₩101,921 | ₩100,728 | ₩101,130 | -0.61% | 8.9만 |
|---|
| 2026.07.24 | ₩100,862 | ₩101,640 | ₩100,755 | ₩100,916 | +0.05% | 7.9만 |
|---|
| 2026.07.23 | ₩100,969 | ₩101,291 | ₩100,473 | ₩100,822 | -0.15% | 9만 |
|---|
| 2026.07.22 | ₩101,895 | ₩102,404 | ₩101,895 | ₩102,069 | +0.17% | 32만 |
|---|
| 2026.07.21 | ₩101,895 | ₩102,210 | ₩101,613 | ₩102,176 | +0.28% | 12.1만 |
|---|
| 2026.07.20 | ₩101,841 | ₩102,055 | ₩101,170 | ₩101,237 | -0.59% | 12.6만 |
|---|
| 2026.07.17 | ₩100,916 | ₩101,827 | ₩100,822 | ₩101,398 | +0.48% | 9만 |
|---|
| 2026.07.16 | ₩102,418 | ₩102,713 | ₩101,787 | ₩102,149 | -0.26% | 11.6만 |
|---|
| 2026.07.15 | ₩102,672 | ₩102,833 | ₩102,096 | ₩102,739 | +0.07% | 25.7만 |
|---|
| 2026.07.14 | ₩101,948 | ₩102,376 | ₩101,908 | ₩102,310 | +0.36% | 18.1만 |
|---|
| 2026.07.13 | ₩102,163 | ₩102,391 | ₩101,546 | ₩101,720 | -0.43% | 11.3만 |
|---|
| 2026.07.10 | ₩102,176 | ₩102,619 | ₩101,807 | ₩102,525 | +0.34% | 7.3만 |
|---|
| 2026.07.09 | ₩101,539 | ₩102,250 | ₩101,539 | ₩102,149 | +0.60% | 11만 |
|---|
| 2026.07.08 | ₩100,889 | ₩101,318 | ₩100,406 | ₩101,264 | +0.37% | 10.2만 |
|---|
| 2026.07.07 | ₩101,841 | ₩101,921 | ₩101,117 | ₩101,506 | -0.33% | 10.6만 |
|---|
| 2026.07.06 | ₩101,492 | ₩102,109 | ₩101,492 | ₩101,948 | +0.45% | 14.7만 |
|---|
| 2026.07.02 | ₩101,506 | ₩102,082 | ₩100,406 | ₩101,050 | -0.45% | 19.7만 |
|---|
| 2026.07.01 | ₩101,023 | ₩101,781 | ₩100,802 | ₩101,278 | +0.25% | 25.3만 |
|---|
| 2026.06.30 | ₩100,741 | ₩101,546 | ₩100,721 | ₩101,425 | +0.68% | 17만 |
|---|
| 2026.06.29 | ₩100,165 | ₩100,822 | ₩99,682 | ₩100,781 | +0.62% | 18.9만 |
|---|
| 2026.06.26 | ₩99,186 | ₩100,178 | ₩98,971 | ₩99,655 | +0.47% | 14.1만 |
|---|
| 2026.06.25 | ₩100,460 | ₩100,553 | ₩99,534 | ₩99,722 | -0.73% | 89.7만 |
|---|
| 2026.06.24 | ₩99,923 | ₩100,752 | ₩99,494 | ₩99,695 | -0.23% | 14.7만 |
|---|
| 2026.06.23 | ₩99,588 | ₩100,500 | ₩99,568 | ₩99,896 | +0.31% | 16.5만 |
|---|
| 2026.06.22 | ₩101,492 | ₩101,814 | ₩100,956 | ₩101,170 | -0.32% | 12.7만 |
|---|
| 2026.06.18 | ₩101,720 | ₩101,720 | ₩101,143 | ₩101,412 | -0.30% | 22.7만 |
|---|
| 2026.06.17 | ₩101,854 | ₩102,055 | ₩100,359 | ₩100,527 | -1.30% | 19.4만 |
|---|
| 2026.06.16 | ₩102,337 | ₩102,511 | ₩101,734 | ₩101,734 | -0.59% | 12.9만 |
|---|
| 2026.06.15 | ₩102,190 | ₩102,686 | ₩102,190 | ₩102,283 | +0.09% | 17.3만 |
|---|
| 2026.06.12 | ₩100,848 | ₩101,425 | ₩100,245 | ₩101,103 | +0.25% | 12만 |
|---|
| 2026.06.11 | ₩99,092 | ₩100,795 | ₩98,823 | ₩100,527 | +1.45% | 15.6만 |
|---|
| 2026.06.10 | ₩99,709 | ₩100,419 | ₩98,649 | ₩98,703 | -1.01% | 12.2만 |
|---|
| 2026.06.09 | ₩101,130 | ₩101,351 | ₩98,287 | ₩100,258 | -0.86% | 10.8만 |
|---|
| 2026.06.08 | ₩101,103 | ₩101,413 | ₩100,500 | ₩100,634 | -0.46% | 14.2만 |
|---|
| 2026.06.05 | ₩102,391 | ₩102,391 | ₩100,138 | ₩100,379 | -1.96% | 7.7만 |
|---|
| 2026.06.04 | ₩102,257 | ₩103,169 | ₩102,136 | ₩102,967 | +0.70% | 12.3만 |
|---|
| 2026.06.03 | ₩103,088 | ₩103,148 | ₩102,592 | ₩102,619 | -0.46% | 11.3만 |
|---|
| 2026.06.02 | ₩103,182 | ₩103,464 | ₩103,088 | ₩103,356 | +0.17% | 12.1만 |
|---|
| 2026.06.01 | ₩102,485 | ₩103,396 | ₩102,485 | ₩103,169 | +0.67% | 15.7만 |
|---|
| 2026.05.29 | ₩102,324 | ₩102,726 | ₩102,297 | ₩102,552 | +0.22% | 18.2만 |
|---|
| 2026.05.28 | ₩101,264 | ₩102,002 | ₩101,170 | ₩101,988 | +0.72% | 12.8만 |
|---|
| 2026.05.27 | ₩101,358 | ₩101,405 | ₩101,036 | ₩101,251 | -0.11% | 14.1만 |
|---|
| 2026.05.26 | ₩101,143 | ₩101,532 | ₩101,090 | ₩101,318 | +0.17% | 9.6만 |
|---|
| 2026.05.22 | ₩100,460 | ₩100,929 | ₩100,419 | ₩100,607 | +0.15% | 22.6만 |
|---|
| 2026.05.21 | ₩99,226 | ₩100,258 | ₩99,118 | ₩100,017 | +0.80% | 19만 |
|---|
| 2026.05.20 | ₩98,703 | ₩99,648 | ₩98,502 | ₩99,628 | +0.94% | 27.9만 |
|---|
| 2026.05.19 | ₩98,663 | ₩98,931 | ₩98,287 | ₩98,475 | -0.19% | 14.3만 |
|---|
| 2026.05.18 | ₩99,226 | ₩99,320 | ₩98,448 | ₩99,078 | -0.15% | 11.8만 |
|---|
| 2026.05.15 | ₩99,414 | ₩99,668 | ₩99,038 | ₩99,159 | -0.26% | 27만 |
|---|
| 2026.05.14 | ₩99,816 | ₩100,406 | ₩99,762 | ₩100,232 | +0.42% | 16.5만 |
|---|
| 2026.05.13 | ₩98,984 | ₩99,507 | ₩98,589 | ₩99,306 | +0.33% | 11.9만 |
|---|
| 2026.05.12 | ₩98,797 | ₩98,958 | ₩98,032 | ₩98,890 | +0.10% | 11.8만 |
|---|
| 2026.05.11 | ₩98,703 | ₩99,212 | ₩98,703 | ₩99,038 | +0.34% | 7.3만 |
|---|
| 2026.05.08 | ₩98,730 | ₩99,010 | ₩98,730 | ₩98,890 | +0.16% | 7.2만 |
|---|
| 2026.05.07 | ₩98,944 | ₩99,078 | ₩98,140 | ₩98,287 | -0.66% | 7.6만 |
|---|
| 2026.05.06 | ₩98,099 | ₩98,890 | ₩98,019 | ₩98,797 | +0.71% | 11.8만 |
|---|
| 2026.05.05 | ₩97,174 | ₩97,771 | ₩97,174 | ₩97,616 | +0.46% | 13.9만 |
|---|
| 2026.05.04 | ₩96,852 | ₩97,187 | ₩96,222 | ₩96,624 | -0.24% | 8.7만 |
|---|
| 2026.05.01 | ₩96,933 | ₩97,348 | ₩96,892 | ₩96,892 | -0.04% | 13.2만 |
|---|
| 2026.04.30 | ₩96,101 | ₩96,640 | ₩95,632 | ₩96,503 | +0.42% | 9만 |
|---|
| 2026.04.29 | ₩95,927 | ₩95,940 | ₩95,518 | ₩95,819 | -0.11% | 14.1만 |
|---|
| 2026.04.28 | ₩96,101 | ₩96,249 | ₩95,699 | ₩95,967 | -0.14% | 8.5만 |
|---|
| 2026.04.27 | ₩96,249 | ₩96,597 | ₩96,208 | ₩96,570 | +0.33% | 9.5만 |
|---|
| 2026.04.24 | ₩96,034 | ₩96,544 | ₩95,779 | ₩96,477 | +0.46% | 9.8만 |
|---|
| 2026.04.23 | ₩96,128 | ₩96,316 | ₩94,921 | ₩95,739 | -0.40% | 125.3만 |
|---|
| 2026.04.22 | ₩96,316 | ₩96,477 | ₩96,101 | ₩96,410 | +0.10% | 8.9만 |
|---|
| 2026.04.21 | ₩96,423 | ₩96,591 | ₩95,565 | ₩95,699 | -0.75% | 8.4만 |
|---|
| 2026.04.20 | ₩96,034 | ₩96,302 | ₩95,853 | ₩96,222 | +0.20% | 11.1만 |
|---|
| 2026.04.17 | ₩95,739 | ₩96,624 | ₩95,739 | ₩96,302 | +0.59% | 10.4만 |
|---|
| 2026.04.16 | ₩94,881 | ₩95,203 | ₩94,653 | ₩95,082 | +0.21% | 28.1만 |
|---|
| 2026.04.15 | ₩94,197 | ₩94,827 | ₩94,103 | ₩94,760 | +0.60% | 11.1만 |
|---|
| 2026.04.14 | ₩93,285 | ₩94,103 | ₩93,285 | ₩94,049 | +0.82% | 20.1만 |
|---|
| 2026.04.13 | ₩91,689 | ₩93,097 | ₩91,689 | ₩93,070 | +1.51% | 14.6만 |
|---|
| 2026.04.10 | ₩92,386 | ₩92,453 | ₩91,950 | ₩92,038 | -0.38% | 15.5만 |
|---|
| 2026.04.09 | ₩91,689 | ₩92,333 | ₩91,461 | ₩92,225 | +0.59% | 15.3만 |
|---|
| 2026.04.08 | ₩91,917 | ₩92,004 | ₩91,287 | ₩91,783 | -0.15% | 10.7만 |
|---|
| 2026.04.07 | ₩89,329 | ₩89,648 | ₩88,604 | ₩89,570 | +0.27% | 20.1만 |
|---|
| 2026.04.06 | ₩89,168 | ₩89,664 | ₩89,168 | ₩89,651 | +0.54% | 12.7만 |
|---|
| 2026.04.02 | ₩87,974 | ₩89,490 | ₩87,733 | ₩89,181 | +1.37% | 18.3만 |
|---|
| 2026.04.01 | ₩89,034 | ₩89,543 | ₩88,861 | ₩89,074 | +0.05% | 16만 |
|---|
| 2026.03.31 | ₩86,968 | ₩88,645 | ₩86,888 | ₩88,511 | +1.77% | 65.9만 |
|---|
| 2026.03.30 | ₩87,183 | ₩87,210 | ₩85,681 | ₩86,003 | -1.35% | 38.7만 |
|---|
| 2026.03.27 | ₩87,371 | ₩87,424 | ₩86,271 | ₩86,432 | -1.07% | 14.8만 |
|---|
| 2026.03.26 | ₩88,658 | ₩89,040 | ₩87,746 | ₩87,786 | -0.98% | 21.7만 |
|---|
| 2026.03.25 | ₩89,476 | ₩89,858 | ₩88,980 | ₩89,275 | -0.22% | 31.5만 |
|---|
| 2026.03.24 | ₩88,417 | ₩89,221 | ₩88,189 | ₩88,765 | +0.39% | 27.1만 |
|---|
| 2026.03.23 | ₩89,128 | ₩89,905 | ₩88,739 | ₩88,980 | -0.17% | 51.4만 |
|---|
| 2026.03.20 | ₩89,007 | ₩89,007 | ₩87,411 | ₩87,813 | -1.34% | 17.8만 |
|---|
| 2026.03.19 | ₩88,779 | ₩89,617 | ₩88,631 | ₩89,208 | +0.48% | 30.6만 |
|---|
| 2026.03.18 | ₩90,214 | ₩90,399 | ₩89,349 | ₩89,396 | -0.91% | 25.6만 |
|---|
| 2026.03.17 | ₩90,683 | ₩91,112 | ₩90,536 | ₩90,562 | -0.13% | 22.1만 |
|---|
| 2026.03.16 | ₩90,455 | ₩90,898 | ₩90,267 | ₩90,522 | +0.07% | 22.9만 |
|---|
| 2026.03.13 | ₩90,495 | ₩90,965 | ₩89,530 | ₩89,664 | -0.92% | 46.5만 |
|---|
| 2026.03.12 | ₩90,777 | ₩90,871 | ₩90,140 | ₩90,174 | -0.66% | 101.5만 |
|---|
| 2026.03.11 | ₩91,702 | ₩91,946 | ₩91,045 | ₩91,488 | -0.23% | 12.2만 |
|---|
| 2026.03.10 | ₩91,823 | ₩92,453 | ₩91,273 | ₩91,595 | -0.25% | 32.9만 |
|---|
| 2026.03.09 | ₩90,308 | ₩92,078 | ₩89,838 | ₩91,877 | +1.74% | 52.5만 |
|---|
| 2026.03.06 | ₩91,260 | ₩91,649 | ₩90,851 | ₩91,260 | 0.00% | 15.2만 |
|---|
| 2026.03.05 | ₩92,373 | ₩92,775 | ₩91,568 | ₩92,359 | -0.01% | 26.6만 |
|---|
| 2026.03.04 | ₩92,292 | ₩92,990 | ₩92,024 | ₩92,762 | +0.51% | 36.5만 |
|---|
| 2026.03.03 | ₩91,300 | ₩92,447 | ₩90,549 | ₩92,132 | +0.91% | 32.8만 |
|---|
| 2026.03.02 | ₩91,689 | ₩93,160 | ₩91,689 | ₩92,883 | +1.30% | 31만 |
|---|
| 2026.02.27 | ₩92,413 | ₩92,726 | ₩92,279 | ₩92,668 | +0.28% | 18.4만 |
|---|
| 2026.02.26 | ₩93,714 | ₩93,768 | ₩92,708 | ₩93,365 | -0.37% | 22.6만 |
|---|
| 2026.02.25 | ₩93,097 | ₩93,727 | ₩93,097 | ₩93,634 | +0.58% | 8.7만 |
|---|
| 2026.02.24 | ₩91,850 | ₩92,883 | ₩91,689 | ₩92,789 | +1.02% | 15.9만 |
|---|
| 2026.02.23 | ₩92,869 | ₩93,023 | ₩91,676 | ₩91,890 | -1.05% | 18.9만 |
|---|
| 2026.02.20 | ₩92,252 | ₩93,245 | ₩92,252 | ₩93,137 | +0.96% | 26.2만 |
|---|
| 2026.02.19 | ₩92,480 | ₩92,789 | ₩92,132 | ₩92,587 | +0.12% | 25.1만 |
|---|
| 2026.02.18 | ₩92,547 | ₩93,238 | ₩92,440 | ₩92,869 | +0.35% | 33.4만 |
|---|
| 2026.02.17 | ₩92,064 | ₩92,641 | ₩91,461 | ₩92,359 | +0.32% | 76.9만 |
|---|
| 2026.02.13 | ₩92,158 | ₩92,829 | ₩91,582 | ₩92,212 | +0.06% | 88.3만 |
|---|
| 2026.02.12 | ₩93,875 | ₩94,076 | ₩91,904 | ₩92,051 | -1.94% | 65.5만 |
|---|
| 2026.02.11 | ₩94,210 | ₩94,277 | ₩93,245 | ₩93,607 | -0.64% | 13.7만 |
|---|
| 2026.02.10 | ₩94,076 | ₩94,291 | ₩93,593 | ₩93,634 | -0.47% | 19.8만 |
|---|
| 2026.02.09 | ₩93,258 | ₩94,143 | ₩93,258 | ₩93,929 | +0.72% | 15만 |
|---|
| 2026.02.06 | ₩92,011 | ₩93,660 | ₩92,011 | ₩93,499 | +1.62% | 12.2만 |
|---|
| 2026.02.05 | ₩91,806 | ₩92,212 | ₩91,153 | ₩91,313 | -0.54% | 21.8만 |
|---|
| 2026.02.04 | ₩92,936 | ₩92,963 | ₩91,716 | ₩92,346 | -0.63% | 34.5만 |
|---|
| 2026.02.03 | ₩93,929 | ₩93,929 | ₩92,145 | ₩92,856 | -1.14% | 13.4만 |
|---|
| 2026.02.02 | ₩93,137 | ₩94,143 | ₩93,137 | ₩93,955 | +0.88% | 13만 |
|---|
| 2026.01.30 | ₩93,513 | ₩93,808 | ₩92,842 | ₩93,392 | -0.13% | 16.2만 |
|---|
| 2026.01.29 | ₩94,089 | ₩94,130 | ₩92,695 | ₩93,875 | -0.23% | 20.3만 |
|---|
| 2026.01.28 | ₩94,304 | ₩94,338 | ₩93,808 | ₩93,996 | -0.33% | 15.1만 |
|---|
| 2026.01.27 | ₩93,955 | ₩94,203 | ₩93,888 | ₩94,063 | +0.11% | 30.1만 |
|---|
| 2026.01.26 | ₩93,406 | ₩93,902 | ₩93,365 | ₩93,768 | +0.39% | 127.1만 |
|---|
| 2026.01.23 | ₩93,070 | ₩93,412 | ₩92,976 | ₩93,218 | +0.16% | 13.4만 |
|---|
| 2026.01.22 | ₩93,258 | ₩93,459 | ₩92,923 | ₩93,137 | -0.13% | 18.6만 |
|---|
| 2026.01.21 | ₩91,944 | ₩93,084 | ₩91,689 | ₩92,641 | +0.76% | 32.5만 |
|---|
| 2026.01.20 | ₩92,333 | ₩92,681 | ₩91,582 | ₩91,676 | -0.71% | 44.3만 |
|---|
| 2026.01.16 | ₩94,116 | ₩94,143 | ₩93,526 | ₩93,607 | -0.54% | 37.7만 |
|---|
| 2026.01.15 | ₩94,237 | ₩94,398 | ₩93,808 | ₩93,875 | -0.38% | 18만 |
|---|
| 2026.01.14 | ₩93,808 | ₩93,929 | ₩93,084 | ₩93,607 | -0.21% | 19.7만 |
|---|
| 2026.01.13 | ₩94,465 | ₩94,492 | ₩93,895 | ₩94,183 | -0.30% | 32.2만 |
|---|
| 2026.01.12 | ₩93,848 | ₩94,525 | ₩93,848 | ₩94,411 | +0.60% | 11.5만 |
|---|
| 2026.01.09 | ₩93,942 | ₩94,492 | ₩93,714 | ₩94,331 | +0.41% | 22.1만 |
|---|
| 2026.01.08 | ₩93,848 | ₩93,922 | ₩93,634 | ₩93,861 | +0.01% | 24.4만 |
|---|
| 2026.01.07 | ₩94,425 | ₩94,626 | ₩94,056 | ₩94,089 | -0.36% | 48.4만 |
|---|
| 2026.01.06 | ₩93,996 | ₩94,492 | ₩93,821 | ₩94,391 | +0.42% | 15만 |
|---|
| 2026.01.05 | ₩93,701 | ₩94,197 | ₩93,701 | ₩93,929 | +0.24% | 9만 |
|---|
| 2026.01.02 | ₩93,553 | ₩93,680 | ₩92,829 | ₩93,245 | -0.33% | 28.5만 |
|---|
| 2025.12.31 | ₩93,821 | ₩93,821 | ₩93,084 | ₩93,110 | -0.76% | 15.1만 |
|---|
| 2025.12.30 | ₩94,036 | ₩94,061 | ₩93,794 | ₩93,808 | -0.24% | 10.1만 |
|---|
| 2025.12.29 | ₩93,982 | ₩94,257 | ₩93,821 | ₩94,009 | +0.03% | 12.3만 |
|---|
| 2025.12.26 | ₩94,358 | ₩94,566 | ₩94,291 | ₩94,371 | +0.01% | 15.8만 |
|---|
| 2025.12.24 | ₩93,969 | ₩94,458 | ₩93,969 | ₩94,391 | +0.45% | 7.2만 |
|---|
| 2025.12.23 | ₩93,634 | ₩94,076 | ₩93,593 | ₩94,076 | +0.47% | 10.1만 |
|---|
| 2025.12.22 | ₩93,634 | ₩93,835 | ₩93,540 | ₩93,754 | +0.13% | 16.1만 |
|---|
| 2025.12.19 | ₩92,748 | ₩93,271 | ₩92,748 | ₩93,191 | +0.48% | 14.7만 |
|---|
| 2025.12.18 | ₩92,480 | ₩92,990 | ₩92,172 | ₩92,400 | -0.09% | 19.9만 |
|---|
| 2025.12.17 | ₩92,856 | ₩92,909 | ₩91,662 | ₩91,689 | -1.26% | 34.2만 |
|---|
| 2025.12.16 | ₩92,802 | ₩93,017 | ₩92,178 | ₩92,722 | -0.09% | 21만 |
|---|
| 2025.12.15 | ₩94,009 | ₩94,009 | ₩93,191 | ₩93,338 | -0.71% | 11.4만 |
|---|
| 2025.12.12 | ₩94,438 | ₩94,445 | ₩93,271 | ₩93,473 | -1.02% | 16.7만 |
|---|
| 2025.12.11 | ₩93,888 | ₩94,592 | ₩93,640 | ₩94,545 | +0.70% | 11.5만 |
|---|
| 2025.12.10 | ₩93,419 | ₩94,371 | ₩93,312 | ₩94,157 | +0.79% | 12만 |
|---|
| 2025.12.09 | ₩93,406 | ₩93,859 | ₩93,406 | ₩93,540 | +0.14% | 13.5만 |
|---|
| 2025.12.08 | ₩93,821 | ₩93,821 | ₩93,325 | ₩93,513 | -0.33% | 16.5만 |
|---|
| 2025.12.05 | ₩93,674 | ₩94,071 | ₩93,533 | ₩93,674 | 0.00% | 9.7만 |
|---|
| 2025.12.04 | ₩93,566 | ₩93,620 | ₩93,231 | ₩93,486 | -0.09% | 9.6만 |
|---|
| 2025.12.03 | ₩92,896 | ₩93,486 | ₩92,896 | ₩93,365 | +0.51% | 8만 |
|---|
| 2025.12.02 | ₩93,245 | ₩93,432 | ₩92,896 | ₩93,084 | -0.17% | 13.3만 |
|---|
| 2025.12.01 | ₩92,681 | ₩93,379 | ₩92,681 | ₩92,950 | +0.29% | 16만 |
|---|
| 2025.11.28 | ₩93,124 | ₩93,406 | ₩93,045 | ₩93,379 | +0.27% | 6.5만 |
|---|
| 2025.11.26 | ₩92,655 | ₩93,258 | ₩92,587 | ₩92,950 | +0.32% | 13.9만 |
|---|
| 2025.11.25 | ₩91,273 | ₩92,413 | ₩90,871 | ₩92,279 | +1.10% | 12.5만 |
|---|
| 2025.11.24 | ₩90,522 | ₩91,461 | ₩90,415 | ₩91,300 | +0.86% | 12.8만 |
|---|
| 2025.11.21 | ₩89,503 | ₩90,831 | ₩89,034 | ₩90,093 | +0.66% | 35.9만 |
|---|
| 2025.11.20 | ₩92,145 | ₩92,413 | ₩89,221 | ₩89,288 | -3.10% | 53.1만 |
|---|
| 2025.11.19 | ₩90,536 | ₩91,367 | ₩90,361 | ₩90,790 | +0.28% | 12.1만 |
|---|
| 2025.11.18 | ₩90,589 | ₩91,220 | ₩89,972 | ₩90,576 | -0.01% | 27.9만 |
|---|
| 2025.11.17 | ₩91,904 | ₩92,351 | ₩90,683 | ₩91,153 | -0.82% | 23.3만 |
|---|
| 2025.11.14 | ₩91,421 | ₩92,869 | ₩91,166 | ₩92,252 | +0.91% | 38.6만 |
|---|
| 2025.11.13 | ₩93,580 | ₩93,674 | ₩92,185 | ₩92,319 | -1.35% | 21.2만 |
|---|
| 2025.11.12 | ₩94,210 | ₩94,210 | ₩93,741 | ₩93,929 | -0.30% | 23.8만 |
|---|
| 2025.11.11 | ₩93,526 | ₩94,002 | ₩93,392 | ₩93,848 | +0.34% | 22.8만 |
|---|
| 2025.11.10 | ₩93,271 | ₩93,835 | ₩92,909 | ₩93,674 | +0.43% | 12.4만 |
|---|
| 2025.11.07 | ₩91,984 | ₩92,534 | ₩91,166 | ₩92,534 | +0.60% | 13.3만 |
|---|
| 2025.11.06 | ₩93,137 | ₩93,238 | ₩92,098 | ₩92,279 | -0.92% | 18.5만 |
|---|
| 2025.11.05 | ₩93,030 | ₩93,882 | ₩92,951 | ₩93,419 | +0.42% | 25만 |
|---|
| 2025.11.04 | ₩93,218 | ₩93,741 | ₩93,017 | ₩93,084 | -0.14% | 23.4만 |
|---|
| 2025.11.03 | ₩94,465 | ₩94,478 | ₩93,667 | ₩94,237 | -0.24% | 25.5만 |
|---|
| 2025.10.31 | ₩94,398 | ₩94,398 | ₩93,658 | ₩94,022 | -0.40% | 9.8만 |
|---|
| 2025.10.30 | ₩94,130 | ₩94,653 | ₩93,781 | ₩93,781 | -0.37% | 15.9만 |
|---|
| 2025.10.29 | ₩95,094 | ₩95,309 | ₩94,505 | ₩94,921 | -0.18% | 10.2만 |
|---|
| 2025.10.28 | ₩95,136 | ₩95,296 | ₩94,741 | ₩95,015 | -0.13% | 9만 |
|---|
| 2025.10.27 | ₩94,586 | ₩94,881 | ₩94,492 | ₩94,854 | +0.28% | 14.7만 |
|---|
| 2025.10.24 | ₩93,580 | ₩93,955 | ₩93,580 | ₩93,781 | +0.21% | 8.2만 |
|---|
| 2025.10.23 | ₩92,469 | ₩93,043 | ₩92,386 | ₩92,936 | +0.50% | 4.7만 |
|---|
| 2025.10.22 | ₩92,829 | ₩92,829 | ₩91,582 | ₩92,225 | -0.65% | 11.1만 |
|---|
| 2025.10.21 | ₩92,708 | ₩93,090 | ₩92,587 | ₩92,869 | +0.17% | 11.1만 |
|---|
| 2025.10.20 | ₩92,118 | ₩92,829 | ₩92,118 | ₩92,655 | +0.58% | 10.6만 |
|---|
| 2025.10.17 | ₩91,072 | ₩91,930 | ₩90,951 | ₩91,716 | +0.71% | 22.9만 |
|---|
| 2025.10.16 | ₩92,105 | ₩92,306 | ₩90,804 | ₩91,246 | -0.93% | 13.4만 |
|---|
| 2025.10.15 | ₩92,359 | ₩92,668 | ₩91,327 | ₩91,917 | -0.48% | 8.1만 |
|---|
| 2025.10.14 | ₩90,790 | ₩92,051 | ₩90,569 | ₩91,649 | +0.95% | 10.3만 |
|---|
| 2025.10.13 | ₩91,407 | ₩91,871 | ₩91,260 | ₩91,702 | +0.32% | 12.2만 |
|---|
| 2025.10.10 | ₩92,976 | ₩93,137 | ₩90,267 | ₩90,308 | -2.87% | 15만 |
|---|