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 | ₩105,941 | ₩106,421 | ₩105,887 | ₩106,314 | +0.35% | 43.4만 |
| 2026.10.08 | ₩105,580 | ₩106,007 | ₩105,287 | ₩105,647 | +0.06% | 13.9만 |
| 2026.10.07 | ₩105,740 | ₩106,074 | ₩105,540 | ₩105,941 | +0.19% | 11.5만 |
| 2026.10.06 | ₩106,261 | ₩106,641 | ₩106,261 | ₩106,354 | +0.09% | 13.4만 |
| 2026.10.05 | ₩104,980 | ₩106,074 | ₩104,980 | ₩105,794 | +0.78% | 14.8만 |
| 2026.10.02 | ₩105,020 | ₩105,253 | ₩104,539 | ₩104,873 | -0.14% | 24.2만 |
| 2026.10.01 | ₩104,099 | ₩104,312 | ₩103,405 | ₩104,139 | +0.04% | 40.9만 |
| 2026.09.30 | ₩104,499 | ₩104,873 | ₩103,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,912 |
| -0.56% |
| 29.2만 |
| 2026.09.29 | ₩104,539 | ₩104,539 | ₩103,858 | ₩104,125 | -0.40% | 41만 |
|---|
| 2026.09.28 | ₩104,659 | ₩104,886 | ₩104,139 | ₩104,406 | -0.24% | 49.4만 |
|---|
| 2026.09.25 | ₩104,713 | ₩105,260 | ₩104,486 | ₩105,153 | +0.42% | 53.7만 |
|---|
| 2026.09.24 | ₩104,032 | ₩104,686 | ₩103,979 | ₩104,553 | +0.50% | 26.5만 |
|---|
| 2026.09.23 | ₩105,220 | ₩105,220 | ₩104,411 | ₩104,553 | -0.63% | 23.2만 |
|---|
| 2026.09.22 | ₩105,540 | ₩105,580 | ₩105,113 | ₩105,353 | -0.18% | 20.7만 |
|---|
| 2026.09.21 | ₩104,593 | ₩105,580 | ₩104,579 | ₩105,380 | +0.75% | 8.7만 |
|---|
| 2026.09.18 | ₩103,992 | ₩104,045 | ₩103,565 | ₩103,925 | -0.06% | 11만 |
|---|
| 2026.09.17 | ₩104,045 | ₩104,045 | ₩103,551 | ₩103,872 | -0.17% | 7.8만 |
|---|
| 2026.09.16 | ₩103,325 | ₩103,778 | ₩102,190 | ₩102,791 | -0.52% | 8.9만 |
|---|
| 2026.09.15 | ₩103,431 | ₩103,487 | ₩102,831 | ₩103,084 | -0.34% | 8.2만 |
|---|
| 2026.09.14 | ₩103,645 | ₩104,112 | ₩103,438 | ₩103,805 | +0.15% | 5.5만 |
|---|
| 2026.09.11 | ₩104,259 | ₩104,506 | ₩104,179 | ₩104,272 | +0.01% | 6.2만 |
|---|
| 2026.09.10 | ₩103,298 | ₩103,685 | ₩103,218 | ₩103,351 | +0.05% | 8.4만 |
|---|
| 2026.09.09 | ₩104,232 | ₩104,259 | ₩103,832 | ₩103,925 | -0.29% | 12.7만 |
|---|
| 2026.09.08 | ₩105,020 | ₩105,033 | ₩104,406 | ₩104,472 | -0.52% | 6.3만 |
|---|
| 2026.09.04 | ₩105,300 | ₩105,447 | ₩105,046 | ₩105,193 | -0.10% | 7.9만 |
|---|
| 2026.09.03 | ₩104,739 | ₩105,580 | ₩104,739 | ₩105,500 | +0.73% | 9.5만 |
|---|
| 2026.09.02 | ₩103,898 | ₩104,419 | ₩103,818 | ₩104,312 | +0.40% | 8.8만 |
|---|
| 2026.09.01 | ₩103,885 | ₩104,192 | ₩103,538 | ₩103,752 | -0.13% | 39.7만 |
|---|
| 2026.08.31 | ₩104,512 | ₩104,646 | ₩104,165 | ₩104,539 | +0.03% | 9.8만 |
|---|
| 2026.08.28 | ₩105,153 | ₩105,594 | ₩104,633 | ₩104,753 | -0.38% | 10.6만 |
|---|
| 2026.08.27 | ₩104,766 | ₩105,247 | ₩104,633 | ₩105,126 | +0.34% | 28.6만 |
|---|
| 2026.08.26 | ₩103,965 | ₩104,499 | ₩103,965 | ₩104,312 | +0.33% | 12.2만 |
|---|
| 2026.08.25 | ₩104,272 | ₩104,272 | ₩103,818 | ₩104,192 | -0.08% | 46.6만 |
|---|
| 2026.08.24 | ₩103,845 | ₩104,072 | ₩103,686 | ₩103,858 | +0.01% | 11.4만 |
|---|
| 2026.08.21 | ₩104,099 | ₩104,339 | ₩103,898 | ₩104,059 | -0.04% | 10.6만 |
|---|
| 2026.08.20 | ₩104,232 | ₩104,419 | ₩103,578 | ₩103,618 | -0.59% | 10.4만 |
|---|
| 2026.08.19 | ₩104,940 | ₩105,093 | ₩104,499 | ₩104,566 | -0.36% | 12.9만 |
|---|
| 2026.08.18 | ₩104,726 | ₩104,860 | ₩104,526 | ₩104,559 | -0.16% | 7.7만 |
|---|
| 2026.08.17 | ₩105,740 | ₩105,874 | ₩105,247 | ₩105,247 | -0.47% | 27.1만 |
|---|
| 2026.08.14 | ₩106,007 | ₩106,041 | ₩105,647 | ₩105,754 | -0.24% | 6.4만 |
|---|
| 2026.08.13 | ₩105,542 | ₩105,974 | ₩105,484 | ₩105,914 | +0.35% | 6.7만 |
|---|
| 2026.08.12 | ₩105,327 | ₩105,380 | ₩105,061 | ₩105,126 | -0.19% | 8.6만 |
|---|
| 2026.08.11 | ₩105,367 | ₩105,367 | ₩104,686 | ₩104,806 | -0.53% | 6.3만 |
|---|
| 2026.08.10 | ₩105,060 | ₩105,393 | ₩105,026 | ₩105,153 | +0.09% | 8.6만 |
|---|
| 2026.08.07 | ₩104,806 | ₩105,240 | ₩104,619 | ₩105,167 | +0.34% | 18.9만 |
|---|
| 2026.08.06 | ₩104,553 | ₩104,886 | ₩104,219 | ₩104,286 | -0.26% | 11.3만 |
|---|
| 2026.08.05 | ₩105,380 | ₩105,527 | ₩104,512 | ₩104,606 | -0.73% | 14.1만 |
|---|
| 2026.08.04 | ₩103,244 | ₩104,900 | ₩103,244 | ₩104,699 | +1.41% | 11.1만 |
|---|
| 2026.08.03 | ₩101,803 | ₩102,924 | ₩101,803 | ₩102,804 | +0.98% | 7.2만 |
|---|
| 2026.07.31 | ₩101,309 | ₩101,723 | ₩100,348 | ₩101,576 | +0.26% | 11만 |
|---|
| 2026.07.30 | ₩100,215 | ₩100,975 | ₩99,948 | ₩100,855 | +0.64% | 19.8만 |
|---|
| 2026.07.29 | ₩100,735 | ₩101,176 | ₩99,307 | ₩99,307 | -1.42% | 20.1만 |
|---|
| 2026.07.28 | ₩100,588 | ₩101,115 | ₩100,255 | ₩100,869 | +0.28% | 8.3만 |
|---|
| 2026.07.27 | ₩101,269 | ₩101,443 | ₩100,255 | ₩100,655 | -0.61% | 8.9만 |
|---|
| 2026.07.24 | ₩100,388 | ₩101,162 | ₩100,281 | ₩100,441 | +0.05% | 7.9만 |
|---|
| 2026.07.23 | ₩100,495 | ₩100,815 | ₩100,001 | ₩100,348 | -0.15% | 9만 |
|---|
| 2026.07.22 | ₩101,416 | ₩101,923 | ₩101,416 | ₩101,589 | +0.17% | 32만 |
|---|
| 2026.07.21 | ₩101,416 | ₩101,729 | ₩101,136 | ₩101,696 | +0.28% | 12.1만 |
|---|
| 2026.07.20 | ₩101,362 | ₩101,576 | ₩100,695 | ₩100,762 | -0.59% | 12.6만 |
|---|
| 2026.07.17 | ₩100,441 | ₩101,349 | ₩100,348 | ₩100,922 | +0.48% | 9만 |
|---|
| 2026.07.16 | ₩101,936 | ₩102,230 | ₩101,309 | ₩101,669 | -0.26% | 11.6만 |
|---|
| 2026.07.15 | ₩102,190 | ₩102,350 | ₩101,616 | ₩102,257 | +0.07% | 25.7만 |
|---|
| 2026.07.14 | ₩101,469 | ₩101,895 | ₩101,429 | ₩101,830 | +0.36% | 18.1만 |
|---|
| 2026.07.13 | ₩101,683 | ₩101,910 | ₩101,069 | ₩101,242 | -0.43% | 11.3만 |
|---|
| 2026.07.10 | ₩101,696 | ₩102,137 | ₩101,329 | ₩102,043 | +0.34% | 7.3만 |
|---|
| 2026.07.09 | ₩101,062 | ₩101,770 | ₩101,062 | ₩101,669 | +0.60% | 11만 |
|---|
| 2026.07.08 | ₩100,415 | ₩100,842 | ₩99,934 | ₩100,788 | +0.37% | 10.2만 |
|---|
| 2026.07.07 | ₩101,362 | ₩101,443 | ₩100,642 | ₩101,029 | -0.33% | 10.6만 |
|---|
| 2026.07.06 | ₩101,015 | ₩101,629 | ₩101,015 | ₩101,469 | +0.45% | 14.7만 |
|---|
| 2026.07.02 | ₩101,029 | ₩101,603 | ₩99,934 | ₩100,575 | -0.45% | 19.7만 |
|---|
| 2026.07.01 | ₩100,548 | ₩101,302 | ₩100,328 | ₩100,802 | +0.25% | 25.3만 |
|---|
| 2026.06.30 | ₩100,268 | ₩101,069 | ₩100,248 | ₩100,949 | +0.68% | 17만 |
|---|
| 2026.06.29 | ₩99,694 | ₩100,348 | ₩99,213 | ₩100,308 | +0.62% | 18.9만 |
|---|
| 2026.06.26 | ₩98,720 | ₩99,707 | ₩98,506 | ₩99,187 | +0.47% | 14.1만 |
|---|
| 2026.06.25 | ₩99,988 | ₩100,081 | ₩99,067 | ₩99,253 | -0.73% | 89.7만 |
|---|
| 2026.06.24 | ₩99,454 | ₩100,279 | ₩99,027 | ₩99,227 | -0.23% | 14.7만 |
|---|
| 2026.06.23 | ₩99,120 | ₩100,028 | ₩99,100 | ₩99,427 | +0.31% | 16.5만 |
|---|
| 2026.06.22 | ₩101,015 | ₩101,336 | ₩100,481 | ₩100,695 | -0.32% | 12.7만 |
|---|
| 2026.06.18 | ₩101,242 | ₩101,242 | ₩100,668 | ₩100,935 | -0.30% | 22.7만 |
|---|
| 2026.06.17 | ₩101,376 | ₩101,576 | ₩99,888 | ₩100,054 | -1.30% | 19.4만 |
|---|
| 2026.06.16 | ₩101,856 | ₩102,030 | ₩101,256 | ₩101,256 | -0.59% | 12.9만 |
|---|
| 2026.06.15 | ₩101,709 | ₩102,203 | ₩101,709 | ₩101,803 | +0.09% | 17.3만 |
|---|
| 2026.06.12 | ₩100,375 | ₩100,949 | ₩99,774 | ₩100,628 | +0.25% | 12만 |
|---|
| 2026.06.11 | ₩98,626 | ₩100,321 | ₩98,359 | ₩100,054 | +1.45% | 15.6만 |
|---|
| 2026.06.10 | ₩99,240 | ₩99,948 | ₩98,186 | ₩98,239 | -1.01% | 12.2만 |
|---|
| 2026.06.09 | ₩100,655 | ₩100,875 | ₩97,825 | ₩99,787 | -0.86% | 10.8만 |
|---|
| 2026.06.08 | ₩100,628 | ₩100,937 | ₩100,028 | ₩100,161 | -0.46% | 14.2만 |
|---|
| 2026.06.05 | ₩101,910 | ₩101,910 | ₩99,667 | ₩99,908 | -1.96% | 7.7만 |
|---|
| 2026.06.04 | ₩101,776 | ₩102,684 | ₩101,656 | ₩102,484 | +0.70% | 12.3만 |
|---|
| 2026.06.03 | ₩102,604 | ₩102,664 | ₩102,110 | ₩102,137 | -0.46% | 11.3만 |
|---|
| 2026.06.02 | ₩102,697 | ₩102,978 | ₩102,604 | ₩102,871 | +0.17% | 12.1만 |
|---|
| 2026.06.01 | ₩102,003 | ₩102,911 | ₩102,003 | ₩102,684 | +0.67% | 15.7만 |
|---|
| 2026.05.29 | ₩101,843 | ₩102,243 | ₩101,816 | ₩102,070 | +0.22% | 18.2만 |
|---|
| 2026.05.28 | ₩100,788 | ₩101,523 | ₩100,695 | ₩101,509 | +0.72% | 12.8만 |
|---|
| 2026.05.27 | ₩100,882 | ₩100,929 | ₩100,562 | ₩100,775 | -0.11% | 14.1만 |
|---|
| 2026.05.26 | ₩100,668 | ₩101,055 | ₩100,615 | ₩100,842 | +0.17% | 9.6만 |
|---|
| 2026.05.22 | ₩99,988 | ₩100,455 | ₩99,948 | ₩100,134 | +0.15% | 22.6만 |
|---|
| 2026.05.21 | ₩98,760 | ₩99,787 | ₩98,653 | ₩99,547 | +0.80% | 19만 |
|---|
| 2026.05.20 | ₩98,239 | ₩99,180 | ₩98,039 | ₩99,160 | +0.94% | 27.9만 |
|---|
| 2026.05.19 | ₩98,199 | ₩98,466 | ₩97,825 | ₩98,012 | -0.19% | 14.3만 |
|---|
| 2026.05.18 | ₩98,760 | ₩98,853 | ₩97,985 | ₩98,613 | -0.15% | 11.8만 |
|---|
| 2026.05.15 | ₩98,946 | ₩99,200 | ₩98,573 | ₩98,693 | -0.26% | 27만 |
|---|
| 2026.05.14 | ₩99,347 | ₩99,934 | ₩99,294 | ₩99,761 | +0.42% | 16.5만 |
|---|
| 2026.05.13 | ₩98,519 | ₩99,040 | ₩98,126 | ₩98,840 | +0.33% | 11.9만 |
|---|
| 2026.05.12 | ₩98,333 | ₩98,493 | ₩97,572 | ₩98,426 | +0.10% | 11.8만 |
|---|
| 2026.05.11 | ₩98,239 | ₩98,746 | ₩98,239 | ₩98,573 | +0.34% | 7.3만 |
|---|
| 2026.05.08 | ₩98,266 | ₩98,545 | ₩98,266 | ₩98,426 | +0.16% | 7.2만 |
|---|
| 2026.05.07 | ₩98,479 | ₩98,613 | ₩97,678 | ₩97,825 | -0.66% | 7.6만 |
|---|
| 2026.05.06 | ₩97,638 | ₩98,426 | ₩97,558 | ₩98,333 | +0.71% | 11.8만 |
|---|
| 2026.05.05 | ₩96,717 | ₩97,311 | ₩96,717 | ₩97,158 | +0.46% | 13.9만 |
|---|
| 2026.05.04 | ₩96,397 | ₩96,731 | ₩95,770 | ₩96,170 | -0.24% | 8.7만 |
|---|
| 2026.05.01 | ₩96,477 | ₩96,891 | ₩96,437 | ₩96,437 | -0.04% | 13.2만 |
|---|
| 2026.04.30 | ₩95,650 | ₩96,186 | ₩95,182 | ₩96,050 | +0.42% | 9만 |
|---|
| 2026.04.29 | ₩95,476 | ₩95,489 | ₩95,069 | ₩95,369 | -0.11% | 14.1만 |
|---|
| 2026.04.28 | ₩95,650 | ₩95,796 | ₩95,249 | ₩95,516 | -0.14% | 8.5만 |
|---|
| 2026.04.27 | ₩95,796 | ₩96,143 | ₩95,756 | ₩96,117 | +0.33% | 9.5만 |
|---|
| 2026.04.24 | ₩95,583 | ₩96,090 | ₩95,329 | ₩96,023 | +0.46% | 9.8만 |
|---|
| 2026.04.23 | ₩95,676 | ₩95,863 | ₩94,475 | ₩95,289 | -0.40% | 125.3만 |
|---|
| 2026.04.22 | ₩95,863 | ₩96,023 | ₩95,650 | ₩95,957 | +0.10% | 8.9만 |
|---|
| 2026.04.21 | ₩95,970 | ₩96,137 | ₩95,116 | ₩95,249 | -0.75% | 8.4만 |
|---|
| 2026.04.20 | ₩95,583 | ₩95,850 | ₩95,403 | ₩95,770 | +0.20% | 11.1만 |
|---|
| 2026.04.17 | ₩95,289 | ₩96,170 | ₩95,289 | ₩95,850 | +0.59% | 10.4만 |
|---|
| 2026.04.16 | ₩94,435 | ₩94,755 | ₩94,208 | ₩94,635 | +0.21% | 28.1만 |
|---|
| 2026.04.15 | ₩93,754 | ₩94,382 | ₩93,661 | ₩94,315 | +0.60% | 11.1만 |
|---|
| 2026.04.14 | ₩92,847 | ₩93,661 | ₩92,847 | ₩93,607 | +0.82% | 20.1만 |
|---|
| 2026.04.13 | ₩91,258 | ₩92,660 | ₩91,258 | ₩92,633 | +1.51% | 14.6만 |
|---|
| 2026.04.10 | ₩91,952 | ₩92,019 | ₩91,519 | ₩91,605 | -0.38% | 15.5만 |
|---|
| 2026.04.09 | ₩91,258 | ₩91,899 | ₩91,031 | ₩91,792 | +0.59% | 15.3만 |
|---|
| 2026.04.08 | ₩91,485 | ₩91,572 | ₩90,858 | ₩91,352 | -0.15% | 10.7만 |
|---|
| 2026.04.07 | ₩88,909 | ₩89,227 | ₩88,188 | ₩89,149 | +0.27% | 20.1만 |
|---|
| 2026.04.06 | ₩88,749 | ₩89,243 | ₩88,749 | ₩89,229 | +0.54% | 12.7만 |
|---|
| 2026.04.02 | ₩87,561 | ₩89,069 | ₩87,321 | ₩88,762 | +1.37% | 18.3만 |
|---|
| 2026.04.01 | ₩88,615 | ₩89,123 | ₩88,443 | ₩88,655 | +0.05% | 16만 |
|---|
| 2026.03.31 | ₩86,560 | ₩88,228 | ₩86,480 | ₩88,095 | +1.77% | 65.9만 |
|---|
| 2026.03.30 | ₩86,773 | ₩86,800 | ₩85,278 | ₩85,599 | -1.35% | 38.7만 |
|---|
| 2026.03.27 | ₩86,960 | ₩87,014 | ₩85,866 | ₩86,026 | -1.07% | 14.8만 |
|---|
| 2026.03.26 | ₩88,242 | ₩88,622 | ₩87,334 | ₩87,374 | -0.98% | 21.7만 |
|---|
| 2026.03.25 | ₩89,056 | ₩89,436 | ₩88,562 | ₩88,856 | -0.22% | 31.5만 |
|---|
| 2026.03.24 | ₩88,001 | ₩88,802 | ₩87,774 | ₩88,348 | +0.39% | 27.1만 |
|---|
| 2026.03.23 | ₩88,709 | ₩89,483 | ₩88,322 | ₩88,562 | -0.17% | 51.4만 |
|---|
| 2026.03.20 | ₩88,589 | ₩88,589 | ₩87,000 | ₩87,401 | -1.34% | 17.8만 |
|---|
| 2026.03.19 | ₩88,362 | ₩89,196 | ₩88,215 | ₩88,789 | +0.48% | 30.6만 |
|---|
| 2026.03.18 | ₩89,790 | ₩89,974 | ₩88,929 | ₩88,976 | -0.91% | 25.6만 |
|---|
| 2026.03.17 | ₩90,257 | ₩90,684 | ₩90,110 | ₩90,137 | -0.13% | 22.1만 |
|---|
| 2026.03.16 | ₩90,030 | ₩90,471 | ₩89,843 | ₩90,097 | +0.07% | 22.9만 |
|---|
| 2026.03.13 | ₩90,070 | ₩90,537 | ₩89,109 | ₩89,243 | -0.92% | 46.5만 |
|---|
| 2026.03.12 | ₩90,351 | ₩90,444 | ₩89,717 | ₩89,750 | -0.66% | 101.5만 |
|---|
| 2026.03.11 | ₩91,272 | ₩91,514 | ₩90,618 | ₩91,058 | -0.23% | 12.2만 |
|---|
| 2026.03.10 | ₩91,392 | ₩92,019 | ₩90,844 | ₩91,165 | -0.25% | 32.9만 |
|---|
| 2026.03.09 | ₩89,883 | ₩91,645 | ₩89,416 | ₩91,445 | +1.74% | 52.5만 |
|---|
| 2026.03.06 | ₩90,831 | ₩91,218 | ₩90,424 | ₩90,831 | 0.00% | 15.2만 |
|---|
| 2026.03.05 | ₩91,939 | ₩92,339 | ₩91,138 | ₩91,926 | -0.01% | 26.6만 |
|---|
| 2026.03.04 | ₩91,859 | ₩92,553 | ₩91,592 | ₩92,326 | +0.51% | 36.5만 |
|---|
| 2026.03.03 | ₩90,871 | ₩92,012 | ₩90,124 | ₩91,699 | +0.91% | 32.8만 |
|---|
| 2026.03.02 | ₩91,258 | ₩92,722 | ₩91,258 | ₩92,446 | +1.30% | 31만 |
|---|
| 2026.02.27 | ₩91,979 | ₩92,290 | ₩91,846 | ₩92,233 | +0.28% | 18.4만 |
|---|
| 2026.02.26 | ₩93,274 | ₩93,327 | ₩92,273 | ₩92,927 | -0.37% | 22.6만 |
|---|
| 2026.02.25 | ₩92,660 | ₩93,287 | ₩92,660 | ₩93,194 | +0.58% | 8.7만 |
|---|
| 2026.02.24 | ₩91,418 | ₩92,446 | ₩91,258 | ₩92,353 | +1.02% | 15.9만 |
|---|
| 2026.02.23 | ₩92,433 | ₩92,586 | ₩91,245 | ₩91,458 | -1.05% | 18.9만 |
|---|
| 2026.02.20 | ₩91,819 | ₩92,807 | ₩91,819 | ₩92,700 | +0.96% | 26.2만 |
|---|
| 2026.02.19 | ₩92,046 | ₩92,353 | ₩91,699 | ₩92,153 | +0.12% | 25.1만 |
|---|
| 2026.02.18 | ₩92,112 | ₩92,800 | ₩92,006 | ₩92,433 | +0.35% | 33.4만 |
|---|
| 2026.02.17 | ₩91,632 | ₩92,206 | ₩91,031 | ₩91,926 | +0.32% | 76.9만 |
|---|
| 2026.02.13 | ₩91,725 | ₩92,393 | ₩91,151 | ₩91,779 | +0.06% | 88.3만 |
|---|
| 2026.02.12 | ₩93,434 | ₩93,634 | ₩91,472 | ₩91,619 | -1.94% | 65.5만 |
|---|
| 2026.02.11 | ₩93,768 | ₩93,834 | ₩92,807 | ₩93,167 | -0.64% | 13.7만 |
|---|
| 2026.02.10 | ₩93,634 | ₩93,848 | ₩93,154 | ₩93,194 | -0.47% | 19.8만 |
|---|
| 2026.02.09 | ₩92,820 | ₩93,701 | ₩92,820 | ₩93,487 | +0.72% | 15만 |
|---|
| 2026.02.06 | ₩91,579 | ₩93,220 | ₩91,579 | ₩93,060 | +1.62% | 12.2만 |
|---|
| 2026.02.05 | ₩91,374 | ₩91,779 | ₩90,724 | ₩90,884 | -0.54% | 21.8만 |
|---|
| 2026.02.04 | ₩92,500 | ₩92,526 | ₩91,285 | ₩91,912 | -0.63% | 34.5만 |
|---|
| 2026.02.03 | ₩93,487 | ₩93,487 | ₩91,712 | ₩92,419 | -1.14% | 13.4만 |
|---|
| 2026.02.02 | ₩92,700 | ₩93,701 | ₩92,700 | ₩93,514 | +0.88% | 13만 |
|---|
| 2026.01.30 | ₩93,074 | ₩93,367 | ₩92,406 | ₩92,953 | -0.13% | 16.2만 |
|---|
| 2026.01.29 | ₩93,647 | ₩93,688 | ₩92,259 | ₩93,434 | -0.23% | 20.3만 |
|---|
| 2026.01.28 | ₩93,861 | ₩93,894 | ₩93,367 | ₩93,554 | -0.33% | 15.1만 |
|---|
| 2026.01.27 | ₩93,514 | ₩93,761 | ₩93,447 | ₩93,621 | +0.11% | 30.1만 |
|---|
| 2026.01.26 | ₩92,967 | ₩93,461 | ₩92,927 | ₩93,327 | +0.39% | 127.1만 |
|---|
| 2026.01.23 | ₩92,633 | ₩92,973 | ₩92,540 | ₩92,780 | +0.16% | 13.4만 |
|---|
| 2026.01.22 | ₩92,820 | ₩93,020 | ₩92,486 | ₩92,700 | -0.13% | 18.6만 |
|---|
| 2026.01.21 | ₩91,512 | ₩92,646 | ₩91,258 | ₩92,206 | +0.76% | 32.5만 |
|---|
| 2026.01.20 | ₩91,899 | ₩92,246 | ₩91,151 | ₩91,245 | -0.71% | 44.3만 |
|---|
| 2026.01.16 | ₩93,674 | ₩93,701 | ₩93,087 | ₩93,167 | -0.54% | 37.7만 |
|---|
| 2026.01.15 | ₩93,794 | ₩93,954 | ₩93,367 | ₩93,434 | -0.38% | 18만 |
|---|
| 2026.01.14 | ₩93,367 | ₩93,487 | ₩92,646 | ₩93,167 | -0.21% | 19.7만 |
|---|
| 2026.01.13 | ₩94,021 | ₩94,048 | ₩93,454 | ₩93,741 | -0.30% | 32.2만 |
|---|
| 2026.01.12 | ₩93,407 | ₩94,081 | ₩93,407 | ₩93,968 | +0.60% | 11.5만 |
|---|
| 2026.01.09 | ₩93,501 | ₩94,048 | ₩93,274 | ₩93,888 | +0.41% | 22.1만 |
|---|
| 2026.01.08 | ₩93,407 | ₩93,481 | ₩93,194 | ₩93,421 | +0.01% | 24.4만 |
|---|
| 2026.01.07 | ₩93,981 | ₩94,181 | ₩93,614 | ₩93,647 | -0.36% | 48.4만 |
|---|
| 2026.01.06 | ₩93,554 | ₩94,048 | ₩93,381 | ₩93,948 | +0.42% | 15만 |
|---|
| 2026.01.05 | ₩93,260 | ₩93,754 | ₩93,260 | ₩93,487 | +0.24% | 9만 |
|---|
| 2026.01.02 | ₩93,114 | ₩93,240 | ₩92,393 | ₩92,807 | -0.33% | 28.5만 |
|---|
| 2025.12.31 | ₩93,381 | ₩93,381 | ₩92,646 | ₩92,673 | -0.76% | 15.1만 |
|---|
| 2025.12.30 | ₩93,594 | ₩93,619 | ₩93,354 | ₩93,367 | -0.24% | 10.1만 |
|---|
| 2025.12.29 | ₩93,541 | ₩93,814 | ₩93,381 | ₩93,567 | +0.03% | 12.3만 |
|---|
| 2025.12.26 | ₩93,914 | ₩94,121 | ₩93,848 | ₩93,928 | +0.01% | 15.8만 |
|---|
| 2025.12.24 | ₩93,527 | ₩94,015 | ₩93,527 | ₩93,948 | +0.45% | 7.2만 |
|---|
| 2025.12.23 | ₩93,194 | ₩93,634 | ₩93,154 | ₩93,634 | +0.47% | 10.1만 |
|---|
| 2025.12.22 | ₩93,194 | ₩93,394 | ₩93,100 | ₩93,314 | +0.13% | 16.1만 |
|---|
| 2025.12.19 | ₩92,313 | ₩92,833 | ₩92,313 | ₩92,753 | +0.48% | 14.7만 |
|---|
| 2025.12.18 | ₩92,046 | ₩92,553 | ₩91,739 | ₩91,966 | -0.09% | 19.9만 |
|---|
| 2025.12.17 | ₩92,419 | ₩92,473 | ₩91,232 | ₩91,258 | -1.26% | 34.2만 |
|---|
| 2025.12.16 | ₩92,366 | ₩92,580 | ₩91,745 | ₩92,286 | -0.09% | 21만 |
|---|
| 2025.12.15 | ₩93,567 | ₩93,567 | ₩92,753 | ₩92,900 | -0.71% | 11.4만 |
|---|
| 2025.12.12 | ₩93,995 | ₩94,001 | ₩92,833 | ₩93,033 | -1.02% | 16.7만 |
|---|
| 2025.12.11 | ₩93,447 | ₩94,148 | ₩93,200 | ₩94,101 | +0.70% | 11.5만 |
|---|
| 2025.12.10 | ₩92,980 | ₩93,928 | ₩92,873 | ₩93,714 | +0.79% | 12만 |
|---|
| 2025.12.09 | ₩92,967 | ₩93,418 | ₩92,967 | ₩93,100 | +0.14% | 13.5만 |
|---|
| 2025.12.08 | ₩93,381 | ₩93,381 | ₩92,887 | ₩93,074 | -0.33% | 16.5만 |
|---|
| 2025.12.05 | ₩93,234 | ₩93,629 | ₩93,094 | ₩93,234 | 0.00% | 9.7만 |
|---|
| 2025.12.04 | ₩93,127 | ₩93,180 | ₩92,793 | ₩93,047 | -0.09% | 9.6만 |
|---|
| 2025.12.03 | ₩92,460 | ₩93,047 | ₩92,460 | ₩92,927 | +0.51% | 8만 |
|---|
| 2025.12.02 | ₩92,807 | ₩92,993 | ₩92,460 | ₩92,646 | -0.17% | 13.3만 |
|---|
| 2025.12.01 | ₩92,246 | ₩92,940 | ₩92,246 | ₩92,513 | +0.29% | 16만 |
|---|
| 2025.11.28 | ₩92,686 | ₩92,967 | ₩92,608 | ₩92,940 | +0.27% | 6.5만 |
|---|
| 2025.11.26 | ₩92,219 | ₩92,820 | ₩92,153 | ₩92,513 | +0.32% | 13.9만 |
|---|
| 2025.11.25 | ₩90,844 | ₩91,979 | ₩90,444 | ₩91,846 | +1.10% | 12.5만 |
|---|
| 2025.11.24 | ₩90,097 | ₩91,031 | ₩89,990 | ₩90,871 | +0.86% | 12.8만 |
|---|
| 2025.11.21 | ₩89,083 | ₩90,404 | ₩88,615 | ₩89,670 | +0.66% | 35.9만 |
|---|
| 2025.11.20 | ₩91,712 | ₩91,979 | ₩88,802 | ₩88,869 | -3.10% | 53.1만 |
|---|
| 2025.11.19 | ₩90,110 | ₩90,938 | ₩89,937 | ₩90,364 | +0.28% | 12.1만 |
|---|
| 2025.11.18 | ₩90,164 | ₩90,791 | ₩89,550 | ₩90,150 | -0.01% | 27.9만 |
|---|
| 2025.11.17 | ₩91,472 | ₩91,918 | ₩90,257 | ₩90,724 | -0.82% | 23.3만 |
|---|
| 2025.11.14 | ₩90,991 | ₩92,433 | ₩90,738 | ₩91,819 | +0.91% | 38.6만 |
|---|
| 2025.11.13 | ₩93,140 | ₩93,234 | ₩91,752 | ₩91,886 | -1.35% | 21.2만 |
|---|
| 2025.11.12 | ₩93,768 | ₩93,768 | ₩93,300 | ₩93,487 | -0.30% | 23.8만 |
|---|
| 2025.11.11 | ₩93,087 | ₩93,561 | ₩92,953 | ₩93,407 | +0.34% | 22.8만 |
|---|
| 2025.11.10 | ₩92,833 | ₩93,394 | ₩92,473 | ₩93,234 | +0.43% | 12.4만 |
|---|
| 2025.11.07 | ₩91,552 | ₩92,099 | ₩90,738 | ₩92,099 | +0.60% | 13.3만 |
|---|
| 2025.11.06 | ₩92,700 | ₩92,800 | ₩91,665 | ₩91,846 | -0.92% | 18.5만 |
|---|
| 2025.11.05 | ₩92,593 | ₩93,441 | ₩92,514 | ₩92,980 | +0.42% | 25만 |
|---|
| 2025.11.04 | ₩92,780 | ₩93,300 | ₩92,580 | ₩92,646 | -0.14% | 23.4만 |
|---|
| 2025.11.03 | ₩94,021 | ₩94,035 | ₩93,227 | ₩93,794 | -0.24% | 25.5만 |
|---|
| 2025.10.31 | ₩93,954 | ₩93,954 | ₩93,218 | ₩93,581 | -0.40% | 9.8만 |
|---|
| 2025.10.30 | ₩93,688 | ₩94,208 | ₩93,340 | ₩93,340 | -0.37% | 15.9만 |
|---|
| 2025.10.29 | ₩94,647 | ₩94,861 | ₩94,061 | ₩94,475 | -0.18% | 10.2만 |
|---|
| 2025.10.28 | ₩94,689 | ₩94,849 | ₩94,296 | ₩94,568 | -0.13% | 9만 |
|---|
| 2025.10.27 | ₩94,141 | ₩94,435 | ₩94,048 | ₩94,408 | +0.28% | 14.7만 |
|---|
| 2025.10.24 | ₩93,140 | ₩93,514 | ₩93,140 | ₩93,340 | +0.21% | 8.2만 |
|---|
| 2025.10.23 | ₩92,035 | ₩92,606 | ₩91,952 | ₩92,500 | +0.50% | 4.7만 |
|---|
| 2025.10.22 | ₩92,393 | ₩92,393 | ₩91,151 | ₩91,792 | -0.65% | 11.1만 |
|---|
| 2025.10.21 | ₩92,273 | ₩92,653 | ₩92,153 | ₩92,433 | +0.17% | 11.1만 |
|---|
| 2025.10.20 | ₩91,685 | ₩92,393 | ₩91,685 | ₩92,219 | +0.58% | 10.6만 |
|---|
| 2025.10.17 | ₩90,644 | ₩91,498 | ₩90,524 | ₩91,285 | +0.71% | 22.9만 |
|---|
| 2025.10.16 | ₩91,672 | ₩91,872 | ₩90,377 | ₩90,818 | -0.93% | 13.4만 |
|---|
| 2025.10.15 | ₩91,926 | ₩92,233 | ₩90,898 | ₩91,485 | -0.48% | 8.1만 |
|---|
| 2025.10.14 | ₩90,364 | ₩91,619 | ₩90,144 | ₩91,218 | +0.95% | 10.3만 |
|---|
| 2025.10.13 | ₩90,978 | ₩91,440 | ₩90,831 | ₩91,272 | +0.32% | 12.2만 |
|---|
| 2025.10.10 | ₩92,540 | ₩92,700 | ₩89,843 | ₩89,883 | -2.87% | 15만 |
|---|