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 | ₩106,066 | ₩106,547 | ₩106,013 | ₩106,440 | +0.35% | 43.4만 |
| 2026.10.08 | ₩105,705 | ₩106,133 | ₩105,411 | ₩105,772 | +0.06% | 13.9만 |
| 2026.10.07 | ₩105,866 | ₩106,200 | ₩105,665 | ₩106,066 | +0.19% | 11.5만 |
| 2026.10.06 | ₩106,387 | ₩106,768 | ₩106,387 | ₩106,480 | +0.09% | 13.4만 |
| 2026.10.05 | ₩105,104 | ₩106,200 | ₩105,104 | ₩105,919 | +0.78% | 14.8만 |
| 2026.10.02 | ₩105,144 | ₩105,378 | ₩104,663 | ₩104,997 | -0.14% | 24.2만 |
| 2026.10.01 | ₩104,222 | ₩104,436 | ₩103,527 | ₩104,262 | +0.04% | 40.9만 |
| 2026.09.30 | ₩104,623 | ₩104,997 | ₩103,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,035 |
| -0.56% |
| 29.2만 |
| 2026.09.29 | ₩104,663 | ₩104,663 | ₩103,981 | ₩104,249 | -0.40% | 41만 |
|---|
| 2026.09.28 | ₩104,783 | ₩105,010 | ₩104,262 | ₩104,529 | -0.24% | 49.4만 |
|---|
| 2026.09.25 | ₩104,837 | ₩105,385 | ₩104,609 | ₩105,278 | +0.42% | 53.7만 |
|---|
| 2026.09.24 | ₩104,155 | ₩104,810 | ₩104,102 | ₩104,676 | +0.50% | 26.5만 |
|---|
| 2026.09.23 | ₩105,344 | ₩105,344 | ₩104,535 | ₩104,676 | -0.63% | 23.2만 |
|---|
| 2026.09.22 | ₩105,665 | ₩105,705 | ₩105,238 | ₩105,478 | -0.18% | 20.7만 |
|---|
| 2026.09.21 | ₩104,716 | ₩105,705 | ₩104,703 | ₩105,505 | +0.75% | 8.7만 |
|---|
| 2026.09.18 | ₩104,115 | ₩104,168 | ₩103,687 | ₩104,048 | -0.06% | 11만 |
|---|
| 2026.09.17 | ₩104,168 | ₩104,168 | ₩103,674 | ₩103,995 | -0.17% | 7.8만 |
|---|
| 2026.09.16 | ₩103,447 | ₩103,901 | ₩102,311 | ₩102,912 | -0.52% | 8.9만 |
|---|
| 2026.09.15 | ₩103,554 | ₩103,610 | ₩102,952 | ₩103,206 | -0.34% | 8.2만 |
|---|
| 2026.09.14 | ₩103,768 | ₩104,235 | ₩103,560 | ₩103,928 | +0.15% | 5.5만 |
|---|
| 2026.09.11 | ₩104,382 | ₩104,630 | ₩104,302 | ₩104,396 | +0.01% | 6.2만 |
|---|
| 2026.09.10 | ₩103,420 | ₩103,808 | ₩103,340 | ₩103,474 | +0.05% | 8.4만 |
|---|
| 2026.09.09 | ₩104,356 | ₩104,382 | ₩103,955 | ₩104,048 | -0.29% | 12.7만 |
|---|
| 2026.09.08 | ₩105,144 | ₩105,157 | ₩104,529 | ₩104,596 | -0.52% | 6.3만 |
|---|
| 2026.09.04 | ₩105,425 | ₩105,572 | ₩105,171 | ₩105,318 | -0.10% | 7.9만 |
|---|
| 2026.09.03 | ₩104,863 | ₩105,705 | ₩104,863 | ₩105,625 | +0.73% | 9.5만 |
|---|
| 2026.09.02 | ₩104,021 | ₩104,543 | ₩103,941 | ₩104,436 | +0.40% | 8.8만 |
|---|
| 2026.09.01 | ₩104,008 | ₩104,315 | ₩103,661 | ₩103,874 | -0.13% | 39.7만 |
|---|
| 2026.08.31 | ₩104,636 | ₩104,770 | ₩104,289 | ₩104,663 | +0.03% | 9.8만 |
|---|
| 2026.08.28 | ₩105,278 | ₩105,719 | ₩104,756 | ₩104,877 | -0.38% | 10.6만 |
|---|
| 2026.08.27 | ₩104,890 | ₩105,371 | ₩104,756 | ₩105,251 | +0.34% | 28.6만 |
|---|
| 2026.08.26 | ₩104,088 | ₩104,623 | ₩104,088 | ₩104,436 | +0.33% | 12.2만 |
|---|
| 2026.08.25 | ₩104,396 | ₩104,396 | ₩103,941 | ₩104,315 | -0.08% | 46.6만 |
|---|
| 2026.08.24 | ₩103,968 | ₩104,195 | ₩103,809 | ₩103,981 | +0.01% | 11.4만 |
|---|
| 2026.08.21 | ₩104,222 | ₩104,462 | ₩104,021 | ₩104,182 | -0.04% | 10.6만 |
|---|
| 2026.08.20 | ₩104,356 | ₩104,543 | ₩103,701 | ₩103,741 | -0.59% | 10.4만 |
|---|
| 2026.08.19 | ₩105,064 | ₩105,218 | ₩104,623 | ₩104,690 | -0.36% | 12.9만 |
|---|
| 2026.08.18 | ₩104,850 | ₩104,984 | ₩104,650 | ₩104,683 | -0.16% | 7.7만 |
|---|
| 2026.08.17 | ₩105,866 | ₩105,999 | ₩105,371 | ₩105,371 | -0.47% | 27.1만 |
|---|
| 2026.08.14 | ₩106,133 | ₩106,166 | ₩105,772 | ₩105,879 | -0.24% | 6.4만 |
|---|
| 2026.08.13 | ₩105,667 | ₩106,100 | ₩105,609 | ₩106,039 | +0.35% | 6.7만 |
|---|
| 2026.08.12 | ₩105,451 | ₩105,505 | ₩105,185 | ₩105,251 | -0.19% | 8.6만 |
|---|
| 2026.08.11 | ₩105,491 | ₩105,491 | ₩104,810 | ₩104,930 | -0.53% | 6.3만 |
|---|
| 2026.08.10 | ₩105,184 | ₩105,518 | ₩105,151 | ₩105,278 | +0.09% | 8.6만 |
|---|
| 2026.08.07 | ₩104,930 | ₩105,365 | ₩104,743 | ₩105,291 | +0.34% | 18.9만 |
|---|
| 2026.08.06 | ₩104,676 | ₩105,010 | ₩104,342 | ₩104,409 | -0.26% | 11.3만 |
|---|
| 2026.08.05 | ₩105,505 | ₩105,652 | ₩104,636 | ₩104,730 | -0.73% | 14.1만 |
|---|
| 2026.08.04 | ₩103,367 | ₩105,024 | ₩103,367 | ₩104,823 | +1.41% | 11.1만 |
|---|
| 2026.08.03 | ₩101,923 | ₩103,046 | ₩101,923 | ₩102,926 | +0.98% | 7.2만 |
|---|
| 2026.07.31 | ₩101,429 | ₩101,843 | ₩100,467 | ₩101,696 | +0.26% | 11만 |
|---|
| 2026.07.30 | ₩100,333 | ₩101,095 | ₩100,066 | ₩100,975 | +0.64% | 19.8만 |
|---|
| 2026.07.29 | ₩100,854 | ₩101,295 | ₩99,424 | ₩99,424 | -1.42% | 20.1만 |
|---|
| 2026.07.28 | ₩100,707 | ₩101,235 | ₩100,373 | ₩100,988 | +0.28% | 8.3만 |
|---|
| 2026.07.27 | ₩101,389 | ₩101,563 | ₩100,373 | ₩100,774 | -0.61% | 8.9만 |
|---|
| 2026.07.24 | ₩100,507 | ₩101,282 | ₩100,400 | ₩100,560 | +0.05% | 7.9만 |
|---|
| 2026.07.23 | ₩100,614 | ₩100,935 | ₩100,119 | ₩100,467 | -0.15% | 9만 |
|---|
| 2026.07.22 | ₩101,536 | ₩102,044 | ₩101,536 | ₩101,710 | +0.17% | 32만 |
|---|
| 2026.07.21 | ₩101,536 | ₩101,850 | ₩101,255 | ₩101,817 | +0.28% | 12.1만 |
|---|
| 2026.07.20 | ₩101,482 | ₩101,696 | ₩100,814 | ₩100,881 | -0.59% | 12.6만 |
|---|
| 2026.07.17 | ₩100,560 | ₩101,469 | ₩100,467 | ₩101,041 | +0.48% | 9만 |
|---|
| 2026.07.16 | ₩102,057 | ₩102,351 | ₩101,429 | ₩101,790 | -0.26% | 11.6만 |
|---|
| 2026.07.15 | ₩102,311 | ₩102,471 | ₩101,736 | ₩102,378 | +0.07% | 25.7만 |
|---|
| 2026.07.14 | ₩101,589 | ₩102,016 | ₩101,549 | ₩101,950 | +0.36% | 18.1만 |
|---|
| 2026.07.13 | ₩101,803 | ₩102,030 | ₩101,188 | ₩101,362 | -0.43% | 11.3만 |
|---|
| 2026.07.10 | ₩101,817 | ₩102,257 | ₩101,449 | ₩102,164 | +0.34% | 7.3만 |
|---|
| 2026.07.09 | ₩101,182 | ₩101,890 | ₩101,182 | ₩101,790 | +0.60% | 11만 |
|---|
| 2026.07.08 | ₩100,534 | ₩100,961 | ₩100,053 | ₩100,908 | +0.37% | 10.2만 |
|---|
| 2026.07.07 | ₩101,482 | ₩101,563 | ₩100,761 | ₩101,148 | -0.33% | 10.6만 |
|---|
| 2026.07.06 | ₩101,135 | ₩101,750 | ₩101,135 | ₩101,589 | +0.45% | 14.7만 |
|---|
| 2026.07.02 | ₩101,148 | ₩101,723 | ₩100,053 | ₩100,694 | -0.45% | 19.7만 |
|---|
| 2026.07.01 | ₩100,667 | ₩101,422 | ₩100,447 | ₩100,921 | +0.25% | 25.3만 |
|---|
| 2026.06.30 | ₩100,387 | ₩101,188 | ₩100,367 | ₩101,068 | +0.68% | 17만 |
|---|
| 2026.06.29 | ₩99,812 | ₩100,467 | ₩99,331 | ₩100,427 | +0.62% | 18.9만 |
|---|
| 2026.06.26 | ₩98,836 | ₩99,825 | ₩98,623 | ₩99,304 | +0.47% | 14.1만 |
|---|
| 2026.06.25 | ₩100,106 | ₩100,200 | ₩99,184 | ₩99,371 | -0.73% | 89.7만 |
|---|
| 2026.06.24 | ₩99,571 | ₩100,397 | ₩99,144 | ₩99,344 | -0.23% | 14.7만 |
|---|
| 2026.06.23 | ₩99,237 | ₩100,146 | ₩99,217 | ₩99,545 | +0.31% | 16.5만 |
|---|
| 2026.06.22 | ₩101,135 | ₩101,456 | ₩100,600 | ₩100,814 | -0.32% | 12.7만 |
|---|
| 2026.06.18 | ₩101,362 | ₩101,362 | ₩100,788 | ₩101,055 | -0.30% | 22.7만 |
|---|
| 2026.06.17 | ₩101,496 | ₩101,696 | ₩100,006 | ₩100,173 | -1.30% | 19.4만 |
|---|
| 2026.06.16 | ₩101,977 | ₩102,151 | ₩101,376 | ₩101,376 | -0.59% | 12.9만 |
|---|
| 2026.06.15 | ₩101,830 | ₩102,324 | ₩101,830 | ₩101,923 | +0.09% | 17.3만 |
|---|
| 2026.06.12 | ₩100,494 | ₩101,068 | ₩99,892 | ₩100,747 | +0.25% | 12만 |
|---|
| 2026.06.11 | ₩98,743 | ₩100,440 | ₩98,476 | ₩100,173 | +1.45% | 15.6만 |
|---|
| 2026.06.10 | ₩99,358 | ₩100,066 | ₩98,302 | ₩98,355 | -1.01% | 12.2만 |
|---|
| 2026.06.09 | ₩100,774 | ₩100,995 | ₩97,941 | ₩99,906 | -0.86% | 10.8만 |
|---|
| 2026.06.08 | ₩100,747 | ₩101,056 | ₩100,146 | ₩100,280 | -0.46% | 14.2만 |
|---|
| 2026.06.05 | ₩102,030 | ₩102,030 | ₩99,785 | ₩100,026 | -1.96% | 7.7만 |
|---|
| 2026.06.04 | ₩101,897 | ₩102,805 | ₩101,776 | ₩102,605 | +0.70% | 12.3만 |
|---|
| 2026.06.03 | ₩102,725 | ₩102,785 | ₩102,231 | ₩102,257 | -0.46% | 11.3만 |
|---|
| 2026.06.02 | ₩102,819 | ₩103,099 | ₩102,725 | ₩102,992 | +0.17% | 12.1만 |
|---|
| 2026.06.01 | ₩102,124 | ₩103,033 | ₩102,124 | ₩102,805 | +0.67% | 15.7만 |
|---|
| 2026.05.29 | ₩101,964 | ₩102,364 | ₩101,937 | ₩102,191 | +0.22% | 18.2만 |
|---|
| 2026.05.28 | ₩100,908 | ₩101,643 | ₩100,814 | ₩101,629 | +0.72% | 12.8만 |
|---|
| 2026.05.27 | ₩101,001 | ₩101,048 | ₩100,681 | ₩100,894 | -0.11% | 14.1만 |
|---|
| 2026.05.26 | ₩100,788 | ₩101,175 | ₩100,734 | ₩100,961 | +0.17% | 9.6만 |
|---|
| 2026.05.22 | ₩100,106 | ₩100,574 | ₩100,066 | ₩100,253 | +0.15% | 22.6만 |
|---|
| 2026.05.21 | ₩98,877 | ₩99,906 | ₩98,770 | ₩99,665 | +0.80% | 19만 |
|---|
| 2026.05.20 | ₩98,355 | ₩99,297 | ₩98,155 | ₩99,277 | +0.94% | 27.9만 |
|---|
| 2026.05.19 | ₩98,315 | ₩98,583 | ₩97,941 | ₩98,128 | -0.19% | 14.3만 |
|---|
| 2026.05.18 | ₩98,877 | ₩98,970 | ₩98,101 | ₩98,730 | -0.15% | 11.8만 |
|---|
| 2026.05.15 | ₩99,064 | ₩99,318 | ₩98,689 | ₩98,810 | -0.26% | 27만 |
|---|
| 2026.05.14 | ₩99,465 | ₩100,053 | ₩99,411 | ₩99,879 | +0.42% | 16.5만 |
|---|
| 2026.05.13 | ₩98,636 | ₩99,157 | ₩98,242 | ₩98,957 | +0.33% | 11.9만 |
|---|
| 2026.05.12 | ₩98,449 | ₩98,609 | ₩97,687 | ₩98,542 | +0.10% | 11.8만 |
|---|
| 2026.05.11 | ₩98,355 | ₩98,863 | ₩98,355 | ₩98,689 | +0.34% | 7.3만 |
|---|
| 2026.05.08 | ₩98,382 | ₩98,661 | ₩98,382 | ₩98,542 | +0.16% | 7.2만 |
|---|
| 2026.05.07 | ₩98,596 | ₩98,730 | ₩97,794 | ₩97,941 | -0.66% | 7.6만 |
|---|
| 2026.05.06 | ₩97,754 | ₩98,542 | ₩97,674 | ₩98,449 | +0.71% | 11.8만 |
|---|
| 2026.05.05 | ₩96,832 | ₩97,427 | ₩96,832 | ₩97,273 | +0.46% | 13.9만 |
|---|
| 2026.05.04 | ₩96,511 | ₩96,845 | ₩95,883 | ₩96,284 | -0.24% | 8.7만 |
|---|
| 2026.05.01 | ₩96,591 | ₩97,006 | ₩96,551 | ₩96,551 | -0.04% | 13.2만 |
|---|
| 2026.04.30 | ₩95,763 | ₩96,300 | ₩95,295 | ₩96,164 | +0.42% | 9만 |
|---|
| 2026.04.29 | ₩95,589 | ₩95,602 | ₩95,182 | ₩95,482 | -0.11% | 14.1만 |
|---|
| 2026.04.28 | ₩95,763 | ₩95,910 | ₩95,362 | ₩95,629 | -0.14% | 8.5만 |
|---|
| 2026.04.27 | ₩95,910 | ₩96,257 | ₩95,870 | ₩96,231 | +0.33% | 9.5만 |
|---|
| 2026.04.24 | ₩95,696 | ₩96,204 | ₩95,442 | ₩96,137 | +0.46% | 9.8만 |
|---|
| 2026.04.23 | ₩95,790 | ₩95,977 | ₩94,587 | ₩95,402 | -0.40% | 125.3만 |
|---|
| 2026.04.22 | ₩95,977 | ₩96,137 | ₩95,763 | ₩96,070 | +0.10% | 8.9만 |
|---|
| 2026.04.21 | ₩96,084 | ₩96,251 | ₩95,228 | ₩95,362 | -0.75% | 8.4만 |
|---|
| 2026.04.20 | ₩95,696 | ₩95,963 | ₩95,516 | ₩95,883 | +0.20% | 11.1만 |
|---|
| 2026.04.17 | ₩95,402 | ₩96,284 | ₩95,402 | ₩95,963 | +0.59% | 10.4만 |
|---|
| 2026.04.16 | ₩94,547 | ₩94,867 | ₩94,320 | ₩94,747 | +0.21% | 28.1만 |
|---|
| 2026.04.15 | ₩93,865 | ₩94,493 | ₩93,772 | ₩94,426 | +0.60% | 11.1만 |
|---|
| 2026.04.14 | ₩92,957 | ₩93,772 | ₩92,957 | ₩93,718 | +0.82% | 20.1만 |
|---|
| 2026.04.13 | ₩91,366 | ₩92,769 | ₩91,366 | ₩92,743 | +1.51% | 14.6만 |
|---|
| 2026.04.10 | ₩92,061 | ₩92,128 | ₩91,627 | ₩91,714 | -0.38% | 15.5만 |
|---|
| 2026.04.09 | ₩91,366 | ₩92,008 | ₩91,139 | ₩91,901 | +0.59% | 15.3만 |
|---|
| 2026.04.08 | ₩91,593 | ₩91,680 | ₩90,965 | ₩91,460 | -0.15% | 10.7만 |
|---|
| 2026.04.07 | ₩89,014 | ₩89,332 | ₩88,293 | ₩89,255 | +0.27% | 20.1만 |
|---|
| 2026.04.06 | ₩88,854 | ₩89,348 | ₩88,854 | ₩89,335 | +0.54% | 12.7만 |
|---|
| 2026.04.02 | ₩87,665 | ₩89,175 | ₩87,424 | ₩88,867 | +1.37% | 18.3만 |
|---|
| 2026.04.01 | ₩88,720 | ₩89,228 | ₩88,548 | ₩88,760 | +0.05% | 16만 |
|---|
| 2026.03.31 | ₩86,662 | ₩88,333 | ₩86,582 | ₩88,199 | +1.77% | 65.9만 |
|---|
| 2026.03.30 | ₩86,876 | ₩86,903 | ₩85,379 | ₩85,700 | -1.35% | 38.7만 |
|---|
| 2026.03.27 | ₩87,063 | ₩87,117 | ₩85,967 | ₩86,128 | -1.07% | 14.8만 |
|---|
| 2026.03.26 | ₩88,346 | ₩88,727 | ₩87,437 | ₩87,477 | -0.98% | 21.7만 |
|---|
| 2026.03.25 | ₩89,161 | ₩89,542 | ₩88,667 | ₩88,961 | -0.22% | 31.5만 |
|---|
| 2026.03.24 | ₩88,106 | ₩88,907 | ₩87,878 | ₩88,453 | +0.39% | 27.1만 |
|---|
| 2026.03.23 | ₩88,814 | ₩89,589 | ₩88,426 | ₩88,667 | -0.17% | 51.4만 |
|---|
| 2026.03.20 | ₩88,694 | ₩88,694 | ₩87,103 | ₩87,504 | -1.34% | 17.8만 |
|---|
| 2026.03.19 | ₩88,466 | ₩89,302 | ₩88,319 | ₩88,894 | +0.48% | 30.6만 |
|---|
| 2026.03.18 | ₩89,896 | ₩90,081 | ₩89,034 | ₩89,081 | -0.91% | 25.6만 |
|---|
| 2026.03.17 | ₩90,364 | ₩90,792 | ₩90,217 | ₩90,244 | -0.13% | 22.1만 |
|---|
| 2026.03.16 | ₩90,137 | ₩90,578 | ₩89,950 | ₩90,204 | +0.07% | 22.9만 |
|---|
| 2026.03.13 | ₩90,177 | ₩90,645 | ₩89,215 | ₩89,348 | -0.92% | 46.5만 |
|---|
| 2026.03.12 | ₩90,458 | ₩90,551 | ₩89,823 | ₩89,856 | -0.66% | 101.5만 |
|---|
| 2026.03.11 | ₩91,380 | ₩91,623 | ₩90,725 | ₩91,166 | -0.23% | 12.2만 |
|---|
| 2026.03.10 | ₩91,500 | ₩92,128 | ₩90,952 | ₩91,273 | -0.25% | 32.9만 |
|---|
| 2026.03.09 | ₩89,990 | ₩91,754 | ₩89,522 | ₩91,553 | +1.74% | 52.5만 |
|---|
| 2026.03.06 | ₩90,939 | ₩91,326 | ₩90,531 | ₩90,939 | 0.00% | 15.2만 |
|---|
| 2026.03.05 | ₩92,048 | ₩92,449 | ₩91,246 | ₩92,034 | -0.01% | 26.6만 |
|---|
| 2026.03.04 | ₩91,968 | ₩92,663 | ₩91,700 | ₩92,435 | +0.51% | 36.5만 |
|---|
| 2026.03.03 | ₩90,979 | ₩92,121 | ₩90,230 | ₩91,807 | +0.91% | 32.8만 |
|---|
| 2026.03.02 | ₩91,366 | ₩92,832 | ₩91,366 | ₩92,556 | +1.30% | 31만 |
|---|
| 2026.02.27 | ₩92,088 | ₩92,399 | ₩91,954 | ₩92,342 | +0.28% | 18.4만 |
|---|
| 2026.02.26 | ₩93,384 | ₩93,438 | ₩92,382 | ₩93,037 | -0.37% | 22.6만 |
|---|
| 2026.02.25 | ₩92,769 | ₩93,398 | ₩92,769 | ₩93,304 | +0.58% | 8.7만 |
|---|
| 2026.02.24 | ₩91,527 | ₩92,556 | ₩91,366 | ₩92,462 | +1.02% | 15.9만 |
|---|
| 2026.02.23 | ₩92,542 | ₩92,696 | ₩91,353 | ₩91,567 | -1.05% | 18.9만 |
|---|
| 2026.02.20 | ₩91,928 | ₩92,916 | ₩91,928 | ₩92,810 | +0.96% | 26.2만 |
|---|
| 2026.02.19 | ₩92,155 | ₩92,462 | ₩91,807 | ₩92,262 | +0.12% | 25.1만 |
|---|
| 2026.02.18 | ₩92,222 | ₩92,910 | ₩92,115 | ₩92,542 | +0.35% | 33.4만 |
|---|
| 2026.02.17 | ₩91,740 | ₩92,315 | ₩91,139 | ₩92,034 | +0.32% | 76.9만 |
|---|
| 2026.02.13 | ₩91,834 | ₩92,502 | ₩91,259 | ₩91,887 | +0.06% | 88.3만 |
|---|
| 2026.02.12 | ₩93,545 | ₩93,745 | ₩91,580 | ₩91,727 | -1.94% | 65.5만 |
|---|
| 2026.02.11 | ₩93,879 | ₩93,945 | ₩92,916 | ₩93,277 | -0.64% | 13.7만 |
|---|
| 2026.02.10 | ₩93,745 | ₩93,959 | ₩93,264 | ₩93,304 | -0.47% | 19.8만 |
|---|
| 2026.02.09 | ₩92,930 | ₩93,812 | ₩92,930 | ₩93,598 | +0.72% | 15만 |
|---|
| 2026.02.06 | ₩91,687 | ₩93,331 | ₩91,687 | ₩93,170 | +1.62% | 12.2만 |
|---|
| 2026.02.05 | ₩91,483 | ₩91,887 | ₩90,832 | ₩90,992 | -0.54% | 21.8만 |
|---|
| 2026.02.04 | ₩92,609 | ₩92,636 | ₩91,393 | ₩92,021 | -0.63% | 34.5만 |
|---|
| 2026.02.03 | ₩93,598 | ₩93,598 | ₩91,821 | ₩92,529 | -1.14% | 13.4만 |
|---|
| 2026.02.02 | ₩92,810 | ₩93,812 | ₩92,810 | ₩93,625 | +0.88% | 13만 |
|---|
| 2026.01.30 | ₩93,184 | ₩93,478 | ₩92,516 | ₩93,063 | -0.13% | 16.2만 |
|---|
| 2026.01.29 | ₩93,758 | ₩93,798 | ₩92,369 | ₩93,545 | -0.23% | 20.3만 |
|---|
| 2026.01.28 | ₩93,972 | ₩94,006 | ₩93,478 | ₩93,665 | -0.33% | 15.1만 |
|---|
| 2026.01.27 | ₩93,625 | ₩93,872 | ₩93,558 | ₩93,732 | +0.11% | 30.1만 |
|---|
| 2026.01.26 | ₩93,077 | ₩93,571 | ₩93,037 | ₩93,438 | +0.39% | 127.1만 |
|---|
| 2026.01.23 | ₩92,743 | ₩93,083 | ₩92,649 | ₩92,890 | +0.16% | 13.4만 |
|---|
| 2026.01.22 | ₩92,930 | ₩93,130 | ₩92,596 | ₩92,810 | -0.13% | 18.6만 |
|---|
| 2026.01.21 | ₩91,620 | ₩92,756 | ₩91,366 | ₩92,315 | +0.76% | 32.5만 |
|---|
| 2026.01.20 | ₩92,008 | ₩92,355 | ₩91,259 | ₩91,353 | -0.71% | 44.3만 |
|---|
| 2026.01.16 | ₩93,785 | ₩93,812 | ₩93,197 | ₩93,277 | -0.54% | 37.7만 |
|---|
| 2026.01.15 | ₩93,905 | ₩94,066 | ₩93,478 | ₩93,545 | -0.38% | 18만 |
|---|
| 2026.01.14 | ₩93,478 | ₩93,598 | ₩92,756 | ₩93,277 | -0.21% | 19.7만 |
|---|
| 2026.01.13 | ₩94,132 | ₩94,159 | ₩93,565 | ₩93,852 | -0.30% | 32.2만 |
|---|
| 2026.01.12 | ₩93,518 | ₩94,193 | ₩93,518 | ₩94,079 | +0.60% | 11.5만 |
|---|
| 2026.01.09 | ₩93,611 | ₩94,159 | ₩93,384 | ₩93,999 | +0.41% | 22.1만 |
|---|
| 2026.01.08 | ₩93,518 | ₩93,591 | ₩93,304 | ₩93,531 | +0.01% | 24.4만 |
|---|
| 2026.01.07 | ₩94,092 | ₩94,293 | ₩93,725 | ₩93,758 | -0.36% | 48.4만 |
|---|
| 2026.01.06 | ₩93,665 | ₩94,159 | ₩93,491 | ₩94,059 | +0.42% | 15만 |
|---|
| 2026.01.05 | ₩93,371 | ₩93,865 | ₩93,371 | ₩93,598 | +0.24% | 9만 |
|---|
| 2026.01.02 | ₩93,224 | ₩93,351 | ₩92,502 | ₩92,916 | -0.33% | 28.5만 |
|---|
| 2025.12.31 | ₩93,491 | ₩93,491 | ₩92,756 | ₩92,783 | -0.76% | 15.1만 |
|---|
| 2025.12.30 | ₩93,705 | ₩93,730 | ₩93,464 | ₩93,478 | -0.24% | 10.1만 |
|---|
| 2025.12.29 | ₩93,651 | ₩93,925 | ₩93,491 | ₩93,678 | +0.03% | 12.3만 |
|---|
| 2025.12.26 | ₩94,026 | ₩94,233 | ₩93,959 | ₩94,039 | +0.01% | 15.8만 |
|---|
| 2025.12.24 | ₩93,638 | ₩94,126 | ₩93,638 | ₩94,059 | +0.45% | 7.2만 |
|---|
| 2025.12.23 | ₩93,304 | ₩93,745 | ₩93,264 | ₩93,745 | +0.47% | 10.1만 |
|---|
| 2025.12.22 | ₩93,304 | ₩93,504 | ₩93,210 | ₩93,424 | +0.13% | 16.1만 |
|---|
| 2025.12.19 | ₩92,422 | ₩92,943 | ₩92,422 | ₩92,863 | +0.48% | 14.7만 |
|---|
| 2025.12.18 | ₩92,155 | ₩92,663 | ₩91,847 | ₩92,075 | -0.09% | 19.9만 |
|---|
| 2025.12.17 | ₩92,529 | ₩92,582 | ₩91,340 | ₩91,366 | -1.26% | 34.2만 |
|---|
| 2025.12.16 | ₩92,475 | ₩92,689 | ₩91,854 | ₩92,395 | -0.09% | 21만 |
|---|
| 2025.12.15 | ₩93,678 | ₩93,678 | ₩92,863 | ₩93,010 | -0.71% | 11.4만 |
|---|
| 2025.12.12 | ₩94,106 | ₩94,112 | ₩92,943 | ₩93,144 | -1.02% | 16.7만 |
|---|
| 2025.12.11 | ₩93,558 | ₩94,259 | ₩93,311 | ₩94,213 | +0.70% | 11.5만 |
|---|
| 2025.12.10 | ₩93,090 | ₩94,039 | ₩92,983 | ₩93,825 | +0.79% | 12만 |
|---|
| 2025.12.09 | ₩93,077 | ₩93,528 | ₩93,077 | ₩93,210 | +0.14% | 13.5만 |
|---|
| 2025.12.08 | ₩93,491 | ₩93,491 | ₩92,997 | ₩93,184 | -0.33% | 16.5만 |
|---|
| 2025.12.05 | ₩93,344 | ₩93,740 | ₩93,204 | ₩93,344 | 0.00% | 9.7만 |
|---|
| 2025.12.04 | ₩93,237 | ₩93,291 | ₩92,903 | ₩93,157 | -0.09% | 9.6만 |
|---|
| 2025.12.03 | ₩92,569 | ₩93,157 | ₩92,569 | ₩93,037 | +0.51% | 8만 |
|---|
| 2025.12.02 | ₩92,916 | ₩93,104 | ₩92,569 | ₩92,756 | -0.17% | 13.3만 |
|---|
| 2025.12.01 | ₩92,355 | ₩93,050 | ₩92,355 | ₩92,622 | +0.29% | 16만 |
|---|
| 2025.11.28 | ₩92,796 | ₩93,077 | ₩92,717 | ₩93,050 | +0.27% | 6.5만 |
|---|
| 2025.11.26 | ₩92,328 | ₩92,930 | ₩92,262 | ₩92,622 | +0.32% | 13.9만 |
|---|
| 2025.11.25 | ₩90,952 | ₩92,088 | ₩90,551 | ₩91,954 | +1.10% | 12.5만 |
|---|
| 2025.11.24 | ₩90,204 | ₩91,139 | ₩90,097 | ₩90,979 | +0.86% | 12.8만 |
|---|
| 2025.11.21 | ₩89,188 | ₩90,511 | ₩88,720 | ₩89,776 | +0.66% | 35.9만 |
|---|
| 2025.11.20 | ₩91,821 | ₩92,088 | ₩88,907 | ₩88,974 | -3.10% | 53.1만 |
|---|
| 2025.11.19 | ₩90,217 | ₩91,046 | ₩90,043 | ₩90,471 | +0.28% | 12.1만 |
|---|
| 2025.11.18 | ₩90,270 | ₩90,899 | ₩89,656 | ₩90,257 | -0.01% | 27.9만 |
|---|
| 2025.11.17 | ₩91,580 | ₩92,026 | ₩90,364 | ₩90,832 | -0.82% | 23.3만 |
|---|
| 2025.11.14 | ₩91,099 | ₩92,542 | ₩90,845 | ₩91,928 | +0.91% | 38.6만 |
|---|
| 2025.11.13 | ₩93,251 | ₩93,344 | ₩91,861 | ₩91,994 | -1.35% | 21.2만 |
|---|
| 2025.11.12 | ₩93,879 | ₩93,879 | ₩93,411 | ₩93,598 | -0.30% | 23.8만 |
|---|
| 2025.11.11 | ₩93,197 | ₩93,671 | ₩93,063 | ₩93,518 | +0.34% | 22.8만 |
|---|
| 2025.11.10 | ₩92,943 | ₩93,504 | ₩92,582 | ₩93,344 | +0.43% | 12.4만 |
|---|
| 2025.11.07 | ₩91,660 | ₩92,208 | ₩90,845 | ₩92,208 | +0.60% | 13.3만 |
|---|
| 2025.11.06 | ₩92,810 | ₩92,910 | ₩91,774 | ₩91,954 | -0.92% | 18.5만 |
|---|
| 2025.11.05 | ₩92,703 | ₩93,551 | ₩92,624 | ₩93,090 | +0.42% | 25만 |
|---|
| 2025.11.04 | ₩92,890 | ₩93,411 | ₩92,689 | ₩92,756 | -0.14% | 23.4만 |
|---|
| 2025.11.03 | ₩94,132 | ₩94,146 | ₩93,337 | ₩93,905 | -0.24% | 25.5만 |
|---|
| 2025.10.31 | ₩94,066 | ₩94,066 | ₩93,328 | ₩93,691 | -0.40% | 9.8만 |
|---|
| 2025.10.30 | ₩93,798 | ₩94,320 | ₩93,451 | ₩93,451 | -0.37% | 15.9만 |
|---|
| 2025.10.29 | ₩94,759 | ₩94,973 | ₩94,173 | ₩94,587 | -0.18% | 10.2만 |
|---|
| 2025.10.28 | ₩94,801 | ₩94,961 | ₩94,408 | ₩94,680 | -0.13% | 9만 |
|---|
| 2025.10.27 | ₩94,253 | ₩94,547 | ₩94,159 | ₩94,520 | +0.28% | 14.7만 |
|---|
| 2025.10.24 | ₩93,251 | ₩93,625 | ₩93,251 | ₩93,451 | +0.21% | 8.2만 |
|---|
| 2025.10.23 | ₩92,144 | ₩92,716 | ₩92,061 | ₩92,609 | +0.50% | 4.7만 |
|---|
| 2025.10.22 | ₩92,502 | ₩92,502 | ₩91,259 | ₩91,901 | -0.65% | 11.1만 |
|---|
| 2025.10.21 | ₩92,382 | ₩92,763 | ₩92,262 | ₩92,542 | +0.17% | 11.1만 |
|---|
| 2025.10.20 | ₩91,794 | ₩92,502 | ₩91,794 | ₩92,328 | +0.58% | 10.6만 |
|---|
| 2025.10.17 | ₩90,752 | ₩91,607 | ₩90,631 | ₩91,393 | +0.71% | 22.9만 |
|---|
| 2025.10.16 | ₩91,781 | ₩91,981 | ₩90,484 | ₩90,925 | -0.93% | 13.4만 |
|---|
| 2025.10.15 | ₩92,034 | ₩92,342 | ₩91,005 | ₩91,593 | -0.48% | 8.1만 |
|---|
| 2025.10.14 | ₩90,471 | ₩91,727 | ₩90,250 | ₩91,326 | +0.95% | 10.3만 |
|---|
| 2025.10.13 | ₩91,086 | ₩91,548 | ₩90,939 | ₩91,380 | +0.32% | 12.2만 |
|---|
| 2025.10.10 | ₩92,649 | ₩92,810 | ₩89,950 | ₩89,990 | -2.87% | 15만 |
|---|