시장 데이터를 불러오는 중
전체 종목
Longview Advantage ETF 과거 주가
Longview Advantage ETF · EBI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Longview Advantage ETF · EBI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩89,345 | ₩89,466 | ₩89,251 | ₩89,298 | -0.05% | 3.6천 |
| 2026.10.08 | ₩89,359 | ₩89,359 | ₩89,305 | ₩89,325 | -0.04% | 4.1천 |
| 2026.10.07 | ₩88,809 | ₩89,238 | ₩88,809 | ₩89,136 | +0.37% | 4천 |
| 2026.10.06 | ₩89,614 | ₩89,614 | ₩89,560 | ₩89,571 | -0.05% | 1.6천 |
| 2026.10.05 | ₩88,742 | ₩89,459 | ₩88,742 | ₩89,259 | +0.58% | 4.6천 |
| 2026.10.02 | ₩88,916 | ₩88,916 | ₩88,835 | ₩88,848 | -0.08% | 1.1천 |
| 2026.10.01 | ₩88,192 | ₩88,326 | ₩88,178 | ₩88,253 | +0.07% | 4천 |
| 2026.09.30 | ₩88,272 | ₩88,393 | ₩87,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,768 |
| -0.57% |
| 1.2만 |
| 2026.09.29 | ₩88,312 | ₩88,312 | ₩87,890 | ₩88,020 | -0.33% | 4.2천 |
|---|
| 2026.09.28 | ₩90,325 | ₩90,325 | ₩88,245 | ₩88,327 | -2.21% | 5.6천 |
|---|
| 2026.09.25 | ₩88,527 | ₩89,023 | ₩88,527 | ₩88,991 | +0.52% | 1.9만 |
|---|
| 2026.09.24 | ₩88,581 | ₩88,634 | ₩88,547 | ₩88,547 | -0.04% | 3.8만 |
|---|
| 2026.09.23 | ₩89,238 | ₩89,238 | ₩88,752 | ₩88,752 | -0.54% | 3.3천 |
|---|
| 2026.09.22 | ₩89,909 | ₩89,909 | ₩89,475 | ₩89,475 | -0.48% | 4.7만 |
|---|
| 2026.09.21 | ₩89,211 | ₩89,681 | ₩89,211 | ₩89,642 | +0.48% | 2.5만 |
|---|
| 2026.09.18 | ₩89,439 | ₩89,439 | ₩89,077 | ₩89,196 | -0.27% | 3.5만 |
|---|
| 2026.09.17 | ₩89,573 | ₩89,573 | ₩89,305 | ₩89,377 | -0.22% | 2만 |
|---|
| 2026.09.16 | ₩89,466 | ₩89,466 | ₩88,151 | ₩88,654 | -0.91% | 6.9천 |
|---|
| 2026.09.15 | ₩89,359 | ₩89,560 | ₩89,345 | ₩89,466 | +0.12% | 9.3천 |
|---|
| 2026.09.14 | ₩88,433 | ₩89,922 | ₩88,433 | ₩89,740 | +1.48% | 2.6만 |
|---|
| 2026.09.11 | ₩90,096 | ₩90,217 | ₩90,096 | ₩90,181 | +0.09% | 1.8만 |
|---|
| 2026.09.10 | ₩89,359 | ₩89,909 | ₩89,359 | ₩89,490 | +0.15% | 2.9만 |
|---|
| 2026.09.09 | ₩90,217 | ₩90,217 | ₩89,761 | ₩89,886 | -0.37% | 4.4천 |
|---|
| 2026.09.08 | ₩90,579 | ₩90,579 | ₩90,323 | ₩90,323 | -0.28% | 1.2만 |
|---|
| 2026.09.04 | ₩91,143 | ₩91,250 | ₩91,129 | ₩91,146 | +0.00% | 2.3천 |
|---|
| 2026.09.03 | ₩90,900 | ₩91,277 | ₩90,900 | ₩91,211 | +0.34% | 5.7천 |
|---|
| 2026.09.02 | ₩90,647 | ₩90,663 | ₩90,432 | ₩90,484 | -0.18% | 7.7천 |
|---|
| 2026.09.01 | ₩89,654 | ₩90,050 | ₩89,600 | ₩89,675 | +0.02% | 9.2천 |
|---|
| 2026.08.31 | ₩90,325 | ₩90,325 | ₩89,922 | ₩90,135 | -0.21% | 5.7천 |
|---|
| 2026.08.28 | ₩90,378 | ₩90,459 | ₩90,338 | ₩90,406 | +0.03% | 3.8천 |
|---|
| 2026.08.27 | ₩90,480 | ₩90,673 | ₩90,480 | ₩90,628 | +0.16% | 4.3천 |
|---|
| 2026.08.26 | ₩90,492 | ₩90,606 | ₩90,435 | ₩90,435 | -0.06% | 3.3천 |
|---|
| 2026.08.25 | ₩90,472 | ₩90,472 | ₩90,190 | ₩90,353 | -0.13% | 4만 |
|---|
| 2026.08.24 | ₩90,577 | ₩90,577 | ₩90,298 | ₩90,358 | -0.24% | 3.1천 |
|---|
| 2026.08.21 | ₩90,418 | ₩90,641 | ₩90,392 | ₩90,641 | +0.25% | 3.5천 |
|---|
| 2026.08.20 | ₩88,446 | ₩90,365 | ₩88,446 | ₩90,021 | +1.78% | 7.2천 |
|---|
| 2026.08.19 | ₩90,875 | ₩90,875 | ₩90,463 | ₩90,463 | -0.45% | 4천 |
|---|
| 2026.08.18 | ₩90,620 | ₩90,620 | ₩90,439 | ₩90,453 | -0.18% | 8.6천 |
|---|
| 2026.08.17 | ₩90,566 | ₩91,425 | ₩90,566 | ₩91,133 | +0.63% | 1.1만 |
|---|
| 2026.08.14 | ₩91,290 | ₩91,398 | ₩91,250 | ₩91,391 | +0.11% | 4.2만 |
|---|
| 2026.08.13 | ₩91,183 | ₩91,304 | ₩90,995 | ₩91,214 | +0.03% | 2.1만 |
|---|
| 2026.08.12 | ₩90,754 | ₩90,848 | ₩90,647 | ₩90,695 | -0.07% | 2만 |
|---|
| 2026.08.11 | ₩90,660 | ₩90,700 | ₩90,365 | ₩90,384 | -0.30% | 2.1만 |
|---|
| 2026.08.10 | ₩90,526 | ₩90,539 | ₩90,418 | ₩90,426 | -0.11% | 1만 |
|---|
| 2026.08.07 | ₩89,976 | ₩90,357 | ₩89,976 | ₩90,357 | +0.42% | 1.5천 |
|---|
| 2026.08.06 | ₩90,043 | ₩90,043 | ₩89,909 | ₩89,986 | -0.06% | 1만 |
|---|
| 2026.08.05 | ₩90,298 | ₩90,378 | ₩89,976 | ₩90,095 | -0.22% | 7.3천 |
|---|
| 2026.08.04 | ₩89,707 | ₩90,700 | ₩89,707 | ₩90,551 | +0.94% | 1.1만 |
|---|
| 2026.08.03 | ₩89,037 | ₩89,269 | ₩89,037 | ₩89,269 | +0.26% | 7.1천 |
|---|
| 2026.07.31 | ₩87,454 | ₩88,346 | ₩87,400 | ₩88,346 | +1.02% | 1.3만 |
|---|
| 2026.07.30 | ₩87,360 | ₩88,192 | ₩87,279 | ₩88,192 | +0.95% | 1.5만 |
|---|
| 2026.07.29 | ₩87,937 | ₩87,977 | ₩87,051 | ₩87,081 | -0.97% | 7.2천 |
|---|
| 2026.07.28 | ₩88,151 | ₩88,229 | ₩88,151 | ₩88,229 | +0.09% | 6.2천 |
|---|
| 2026.07.27 | ₩87,776 | ₩87,883 | ₩87,655 | ₩87,840 | +0.07% | 3.5천 |
|---|
| 2026.07.24 | ₩87,843 | ₩87,849 | ₩87,762 | ₩87,823 | -0.02% | 3.6천 |
|---|
| 2026.07.23 | ₩87,413 | ₩87,789 | ₩87,266 | ₩87,493 | +0.09% | 1.7만 |
|---|
| 2026.07.22 | ₩88,098 | ₩88,567 | ₩88,098 | ₩88,284 | +0.21% | 1.4만 |
|---|
| 2026.07.21 | ₩88,017 | ₩88,091 | ₩88,017 | ₩88,091 | +0.08% | 10.2만 |
|---|
| 2026.07.20 | ₩87,226 | ₩87,226 | ₩87,091 | ₩87,164 | -0.07% | 900 |
|---|
| 2026.07.17 | ₩87,574 | ₩87,802 | ₩87,434 | ₩87,475 | -0.11% | 8.1천 |
|---|
| 2026.07.16 | ₩87,816 | ₩87,883 | ₩87,816 | ₩87,862 | +0.05% | 7.3천 |
|---|
| 2026.07.15 | ₩87,729 | ₩87,734 | ₩87,561 | ₩87,734 | +0.01% | 1.7만 |
|---|
| 2026.07.14 | ₩87,440 | ₩87,534 | ₩86,662 | ₩87,526 | +0.10% | 5.5천 |
|---|
| 2026.07.13 | ₩87,454 | ₩87,487 | ₩87,360 | ₩87,487 | +0.04% | 4천 |
|---|
| 2026.07.10 | ₩87,688 | ₩87,688 | ₩87,664 | ₩87,664 | -0.03% | 100 |
|---|
| 2026.07.09 | ₩87,346 | ₩87,346 | ₩87,167 | ₩87,167 | -0.21% | 1.8천 |
|---|
| 2026.07.08 | ₩86,568 | ₩86,619 | ₩86,461 | ₩86,619 | +0.06% | 600 |
|---|
| 2026.07.07 | ₩86,770 | ₩86,804 | ₩86,649 | ₩86,804 | +0.04% | 700 |
|---|
| 2026.07.06 | ₩87,199 | ₩87,199 | ₩86,998 | ₩87,045 | -0.18% | 1.9천 |
|---|
| 2026.07.02 | ₩86,575 | ₩86,690 | ₩86,126 | ₩86,690 | +0.13% | 1.9천 |
|---|
| 2026.07.01 | ₩86,904 | ₩86,904 | ₩86,633 | ₩86,633 | -0.31% | 1.4만 |
|---|
| 2026.06.30 | ₩86,743 | ₩87,172 | ₩86,716 | ₩87,133 | +0.45% | 3.7천 |
|---|
| 2026.06.29 | ₩86,233 | ₩86,770 | ₩86,193 | ₩86,770 | +0.62% | 5.8천 |
|---|
| 2026.06.26 | ₩86,206 | ₩86,894 | ₩86,206 | ₩86,894 | +0.80% | 2.4천 |
|---|
| 2026.06.25 | ₩87,065 | ₩87,065 | ₩86,743 | ₩86,760 | -0.35% | 4천 |
|---|
| 2026.06.24 | ₩85,965 | ₩86,595 | ₩85,965 | ₩86,285 | +0.37% | 2.9천 |
|---|
| 2026.06.23 | ₩86,649 | ₩86,649 | ₩86,300 | ₩86,305 | -0.40% | 2.5천 |
|---|
| 2026.06.22 | ₩87,387 | ₩87,387 | ₩87,024 | ₩87,146 | -0.27% | 2.8천 |
|---|
| 2026.06.18 | ₩87,011 | ₩87,045 | ₩86,944 | ₩87,045 | +0.04% | 3.1천 |
|---|
| 2026.06.17 | ₩87,346 | ₩87,346 | ₩86,085 | ₩86,139 | -1.38% | 1.8천 |
|---|
| 2026.06.16 | ₩87,360 | ₩87,360 | ₩87,118 | ₩87,197 | -0.19% | 2천 |
|---|
| 2026.06.15 | ₩87,870 | ₩87,910 | ₩87,557 | ₩87,557 | -0.36% | 3천 |
|---|
| 2026.06.12 | ₩87,091 | ₩87,091 | ₩86,971 | ₩87,003 | -0.10% | 800 |
|---|
| 2026.06.11 | ₩86,059 | ₩86,448 | ₩86,059 | ₩86,448 | +0.45% | 1.6만 |
|---|
| 2026.06.10 | ₩85,240 | ₩85,240 | ₩84,704 | ₩84,810 | -0.51% | 1.1천 |
|---|
| 2026.06.09 | ₩86,085 | ₩86,085 | ₩84,247 | ₩85,669 | -0.48% | 1.2천 |
|---|
| 2026.06.08 | ₩86,260 | ₩86,260 | ₩85,589 | ₩85,620 | -0.74% | 2.3천 |
|---|
| 2026.06.05 | ₩85,911 | ₩85,951 | ₩85,389 | ₩85,389 | -0.61% | 4.4천 |
|---|
| 2026.06.04 | ₩86,998 | ₩87,333 | ₩86,984 | ₩87,191 | +0.22% | 3.3천 |
|---|
| 2026.06.03 | ₩87,118 | ₩87,145 | ₩87,003 | ₩87,003 | -0.13% | 1.2천 |
|---|
| 2026.06.02 | ₩87,266 | ₩87,507 | ₩87,266 | ₩87,403 | +0.16% | 1.7만 |
|---|
| 2026.06.01 | ₩86,917 | ₩86,971 | ₩86,835 | ₩86,835 | -0.09% | 5.1천 |
|---|
| 2026.05.29 | ₩86,729 | ₩86,729 | ₩86,555 | ₩86,568 | -0.19% | 6.7천 |
|---|
| 2026.05.28 | ₩86,689 | ₩86,689 | ₩86,646 | ₩86,646 | -0.05% | 1.4만 |
|---|
| 2026.05.27 | ₩86,474 | ₩86,541 | ₩86,380 | ₩86,413 | -0.07% | 6.6천 |
|---|
| 2026.05.26 | ₩86,287 | ₩86,343 | ₩86,273 | ₩86,343 | +0.07% | 3.6천 |
|---|
| 2026.05.22 | ₩85,374 | ₩85,609 | ₩85,374 | ₩85,538 | +0.19% | 1.8천 |
|---|
| 2026.05.21 | ₩84,932 | ₩85,191 | ₩84,932 | ₩85,191 | +0.30% | 5.3천 |
|---|
| 2026.05.20 | ₩84,247 | ₩85,068 | ₩84,247 | ₩85,068 | +0.97% | 1천 |
|---|
| 2026.05.19 | ₩83,912 | ₩84,489 | ₩83,912 | ₩84,077 | +0.20% | 2.1천 |
|---|
| 2026.05.18 | ₩84,569 | ₩84,592 | ₩84,476 | ₩84,592 | +0.03% | 800 |
|---|
| 2026.05.15 | ₩84,771 | ₩84,771 | ₩84,498 | ₩84,498 | -0.32% | 900 |
|---|
| 2026.05.14 | ₩85,475 | ₩85,656 | ₩85,394 | ₩85,519 | +0.05% | 2.2천 |
|---|
| 2026.05.13 | ₩84,690 | ₩85,001 | ₩84,690 | ₩85,001 | +0.37% | 2.3천 |
|---|
| 2026.05.12 | ₩84,543 | ₩84,843 | ₩84,543 | ₩84,843 | +0.36% | 500 |
|---|
| 2026.05.11 | ₩85,213 | ₩85,213 | ₩84,999 | ₩85,024 | -0.22% | 4.8천 |
|---|
| 2026.05.08 | ₩84,771 | ₩85,026 | ₩84,771 | ₩84,967 | +0.23% | 2.2천 |
|---|
| 2026.05.07 | ₩84,650 | ₩84,932 | ₩84,256 | ₩84,256 | -0.47% | 2만 |
|---|
| 2026.05.06 | ₩85,093 | ₩85,119 | ₩85,093 | ₩85,117 | +0.03% | 3.5천 |
|---|
| 2026.05.05 | ₩84,221 | ₩84,408 | ₩84,221 | ₩84,298 | +0.09% | 1.8만 |
|---|
| 2026.05.04 | ₩83,362 | ₩83,449 | ₩83,335 | ₩83,412 | +0.06% | 2.4천 |
|---|
| 2026.05.01 | ₩83,993 | ₩84,006 | ₩83,958 | ₩83,958 | -0.04% | 7.3천 |
|---|
| 2026.04.30 | ₩83,604 | ₩83,993 | ₩83,590 | ₩83,958 | +0.42% | 2.1만 |
|---|
| 2026.04.29 | ₩83,201 | ₩83,201 | ₩82,785 | ₩82,996 | -0.25% | 3.2천 |
|---|
| 2026.04.28 | ₩83,048 | ₩83,214 | ₩83,048 | ₩83,177 | +0.16% | 6.4천 |
|---|
| 2026.04.27 | ₩83,489 | ₩83,570 | ₩83,489 | ₩83,546 | +0.07% | 2.8천 |
|---|
| 2026.04.24 | ₩83,443 | ₩83,443 | ₩83,201 | ₩83,333 | -0.13% | 3.7천 |
|---|
| 2026.04.23 | ₩83,322 | ₩83,322 | ₩83,094 | ₩83,130 | -0.23% | 2.4천 |
|---|
| 2026.04.22 | ₩82,893 | ₩83,019 | ₩82,799 | ₩83,019 | +0.15% | 7.8천 |
|---|
| 2026.04.21 | ₩83,134 | ₩83,295 | ₩82,396 | ₩82,510 | -0.75% | 2.2만 |
|---|
| 2026.04.20 | ₩82,893 | ₩82,986 | ₩82,866 | ₩82,906 | +0.02% | 1.4만 |
|---|
| 2026.04.17 | ₩82,879 | ₩82,933 | ₩82,852 | ₩82,883 | +0.00% | 1.2만 |
|---|
| 2026.04.16 | ₩81,631 | ₩81,892 | ₩81,631 | ₩81,892 | +0.32% | 9.6천 |
|---|
| 2026.04.15 | ₩81,336 | ₩81,631 | ₩81,336 | ₩81,558 | +0.27% | 9.7천 |
|---|
| 2026.04.14 | ₩81,296 | ₩81,449 | ₩81,021 | ₩81,449 | +0.19% | 4.1천 |
|---|
| 2026.04.13 | ₩80,263 | ₩80,988 | ₩80,263 | ₩80,941 | +0.84% | 2.2만 |
|---|
| 2026.04.10 | ₩80,545 | ₩80,612 | ₩80,344 | ₩80,373 | -0.21% | 5.2천 |
|---|
| 2026.04.09 | ₩80,599 | ₩80,666 | ₩80,572 | ₩80,660 | +0.08% | 2.6천 |
|---|
| 2026.04.08 | ₩79,968 | ₩80,266 | ₩79,847 | ₩80,266 | +0.37% | 3.2천 |
|---|
| 2026.04.07 | ₩78,144 | ₩78,613 | ₩78,103 | ₩78,550 | +0.52% | 1.2만 |
|---|
| 2026.04.06 | ₩78,157 | ₩78,573 | ₩78,157 | ₩78,567 | +0.53% | 8.8천 |
|---|
| 2026.04.02 | ₩77,815 | ₩78,189 | ₩77,815 | ₩78,189 | +0.48% | 3천 |
|---|
| 2026.04.01 | ₩78,278 | ₩78,291 | ₩77,929 | ₩78,031 | -0.32% | 4.8천 |
|---|
| 2026.03.31 | ₩76,896 | ₩77,667 | ₩76,829 | ₩77,622 | +0.94% | 2.5천 |
|---|
| 2026.03.30 | ₩75,917 | ₩75,917 | ₩75,876 | ₩75,892 | -0.03% | 1천 |
|---|
| 2026.03.27 | ₩77,070 | ₩77,070 | ₩76,319 | ₩76,461 | -0.79% | 7.7천 |
|---|
| 2026.03.26 | ₩77,808 | ₩78,090 | ₩77,352 | ₩77,353 | -0.58% | 8.4천 |
|---|
| 2026.03.25 | ₩78,184 | ₩78,184 | ₩78,127 | ₩78,127 | -0.07% | 800 |
|---|
| 2026.03.24 | ₩77,419 | ₩78,144 | ₩77,419 | ₩77,746 | +0.42% | 1.1만 |
|---|
| 2026.03.23 | ₩77,419 | ₩78,237 | ₩77,419 | ₩77,427 | +0.01% | 6.4천 |
|---|
| 2026.03.20 | ₩77,218 | ₩77,218 | ₩76,172 | ₩76,381 | -1.08% | 4.4천 |
|---|
| 2026.03.19 | ₩77,097 | ₩77,620 | ₩76,654 | ₩77,437 | +0.44% | 4천 |
|---|
| 2026.03.18 | ₩78,197 | ₩78,197 | ₩77,453 | ₩77,453 | -0.95% | 6.3천 |
|---|
| 2026.03.17 | ₩78,694 | ₩78,694 | ₩78,401 | ₩78,401 | -0.37% | 7.6천 |
|---|
| 2026.03.16 | ₩77,996 | ₩78,264 | ₩77,808 | ₩77,827 | -0.22% | 8.5천 |
|---|
| 2026.03.13 | ₩77,929 | ₩77,929 | ₩77,164 | ₩77,257 | -0.86% | 6.5천 |
|---|
| 2026.03.12 | ₩77,915 | ₩78,009 | ₩77,465 | ₩77,465 | -0.58% | 5.1천 |
|---|
| 2026.03.11 | ₩78,466 | ₩78,667 | ₩78,318 | ₩78,550 | +0.11% | 4.2천 |
|---|
| 2026.03.10 | ₩78,533 | ₩79,297 | ₩78,519 | ₩78,543 | +0.01% | 4.8천 |
|---|
| 2026.03.09 | ₩77,178 | ₩78,829 | ₩76,883 | ₩78,829 | +2.14% | 6.2천 |
|---|
| 2026.03.06 | ₩78,385 | ₩78,559 | ₩78,184 | ₩78,413 | +0.04% | 8.6천 |
|---|
| 2026.03.05 | ₩80,116 | ₩80,116 | ₩79,217 | ₩79,646 | -0.59% | 6.7천 |
|---|
| 2026.03.04 | ₩80,303 | ₩80,558 | ₩80,129 | ₩80,474 | +0.21% | 1.4만 |
|---|
| 2026.03.03 | ₩78,868 | ₩80,116 | ₩78,868 | ₩80,032 | +1.48% | 1천 |
|---|
| 2026.03.02 | ₩80,209 | ₩81,002 | ₩80,209 | ₩81,002 | +0.99% | 2.8천 |
|---|
| 2026.02.27 | ₩80,585 | ₩80,880 | ₩80,505 | ₩80,831 | +0.30% | 2.3천 |
|---|
| 2026.02.26 | ₩80,961 | ₩81,429 | ₩80,961 | ₩81,429 | +0.58% | 4.8천 |
|---|
| 2026.02.25 | ₩81,457 | ₩81,564 | ₩81,149 | ₩81,540 | +0.10% | 5.8천 |
|---|
| 2026.02.24 | ₩80,827 | ₩81,323 | ₩80,827 | ₩81,238 | +0.51% | 5.4천 |
|---|
| 2026.02.23 | ₩81,444 | ₩81,444 | ₩80,491 | ₩80,546 | -1.10% | 1.2천 |
|---|
| 2026.02.20 | ₩80,961 | ₩81,582 | ₩80,961 | ₩81,568 | +0.75% | 1.7천 |
|---|
| 2026.02.19 | ₩81,229 | ₩81,242 | ₩80,800 | ₩81,072 | -0.19% | 6.4천 |
|---|
| 2026.02.18 | ₩81,645 | ₩81,645 | ₩81,095 | ₩81,346 | -0.37% | 3.3만 |
|---|
| 2026.02.17 | ₩80,303 | ₩80,874 | ₩80,303 | ₩80,696 | +0.49% | 1.9천 |
|---|
| 2026.02.13 | ₩79,901 | ₩81,135 | ₩79,901 | ₩80,718 | +1.02% | 1만 |
|---|
| 2026.02.12 | ₩81,940 | ₩81,940 | ₩80,370 | ₩80,381 | -1.90% | 3천 |
|---|
| 2026.02.11 | ₩81,886 | ₩81,886 | ₩81,618 | ₩81,684 | -0.25% | 7천 |
|---|
| 2026.02.10 | ₩81,511 | ₩81,524 | ₩81,216 | ₩81,242 | -0.33% | 1.3만 |
|---|
| 2026.02.09 | ₩81,873 | ₩81,886 | ₩81,625 | ₩81,640 | -0.29% | 8천 |
|---|
| 2026.02.06 | ₩81,517 | ₩81,517 | ₩81,517 | ₩81,517 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩80,048 | ₩80,048 | ₩79,474 | ₩79,474 | -0.72% | 500 |
|---|
| 2026.02.04 | ₩80,733 | ₩80,733 | ₩80,273 | ₩80,273 | -0.57% | 1.9천 |
|---|
| 2026.02.03 | ₩80,384 | ₩80,384 | ₩79,579 | ₩80,016 | -0.46% | 3.2천 |
|---|
| 2026.02.02 | ₩79,713 | ₩79,941 | ₩79,713 | ₩79,917 | +0.26% | 5.6천 |
|---|
| 2026.01.30 | ₩79,217 | ₩79,311 | ₩78,600 | ₩79,155 | -0.08% | 1.7만 |
|---|
| 2026.01.29 | ₩79,351 | ₩80,102 | ₩79,351 | ₩79,724 | +0.47% | 3.4만 |
|---|
| 2026.01.28 | ₩79,351 | ₩79,592 | ₩79,297 | ₩79,482 | +0.17% | 1.1만 |
|---|
| 2026.01.27 | ₩79,405 | ₩79,405 | ₩79,304 | ₩79,309 | -0.12% | 7.5천 |
|---|
| 2026.01.26 | ₩78,895 | ₩78,948 | ₩78,787 | ₩78,833 | -0.08% | 1천 |
|---|
| 2026.01.23 | ₩78,625 | ₩78,625 | ₩78,526 | ₩78,539 | -0.11% | 900 |
|---|
| 2026.01.22 | ₩78,935 | ₩79,042 | ₩78,787 | ₩78,838 | -0.12% | 3.9천 |
|---|
| 2026.01.21 | ₩78,295 | ₩78,600 | ₩77,862 | ₩78,545 | +0.32% | 1.2만 |
|---|
| 2026.01.20 | ₩77,560 | ₩77,560 | ₩77,097 | ₩77,125 | -0.56% | 8.8천 |
|---|
| 2026.01.16 | ₩78,774 | ₩78,774 | ₩78,466 | ₩78,499 | -0.35% | 1.1만 |
|---|
| 2026.01.15 | ₩78,707 | ₩78,989 | ₩78,669 | ₩78,669 | -0.05% | 3.3만 |
|---|
| 2026.01.14 | ₩78,251 | ₩78,439 | ₩77,996 | ₩78,260 | +0.01% | 1.8만 |
|---|
| 2026.01.13 | ₩78,452 | ₩78,466 | ₩78,157 | ₩78,357 | -0.12% | 1.2만 |
|---|
| 2026.01.12 | ₩78,211 | ₩78,519 | ₩78,211 | ₩78,488 | +0.36% | 1.5만 |
|---|
| 2026.01.09 | ₩77,915 | ₩78,586 | ₩77,915 | ₩78,516 | +0.77% | 5.5만 |
|---|
| 2026.01.08 | ₩77,526 | ₩78,003 | ₩77,526 | ₩78,003 | +0.61% | 8천 |
|---|
| 2026.01.07 | ₩77,634 | ₩77,674 | ₩77,459 | ₩77,489 | -0.19% | 7.8천 |
|---|
| 2026.01.06 | ₩77,701 | ₩78,157 | ₩77,701 | ₩78,135 | +0.56% | 3.7천 |
|---|
| 2026.01.05 | ₩77,137 | ₩77,459 | ₩77,137 | ₩77,332 | +0.25% | 6.6천 |
|---|
| 2026.01.02 | ₩76,225 | ₩76,566 | ₩76,225 | ₩76,566 | +0.45% | 4천 |
|---|
| 2025.12.31 | ₩76,239 | ₩76,239 | ₩75,907 | ₩75,907 | -0.43% | 4천 |
|---|
| 2025.12.30 | ₩76,561 | ₩76,641 | ₩76,536 | ₩76,536 | -0.03% | 2만 |
|---|
| 2025.12.29 | ₩76,990 | ₩77,137 | ₩76,990 | ₩77,073 | +0.11% | 5.9천 |
|---|
| 2025.12.26 | ₩76,668 | ₩77,419 | ₩76,668 | ₩77,368 | +0.91% | 6.2천 |
|---|
| 2025.12.24 | ₩77,285 | ₩77,459 | ₩77,245 | ₩77,391 | +0.14% | 7.5천 |
|---|
| 2025.12.23 | ₩76,936 | ₩77,191 | ₩76,936 | ₩77,151 | +0.28% | 3.6만 |
|---|
| 2025.12.22 | ₩76,856 | ₩77,124 | ₩76,856 | ₩77,049 | +0.25% | 2.9만 |
|---|
| 2025.12.19 | ₩76,426 | ₩76,561 | ₩76,426 | ₩76,554 | +0.17% | 7.9천 |
|---|
| 2025.12.18 | ₩76,158 | ₩76,158 | ₩75,957 | ₩76,000 | -0.21% | 1.1만 |
|---|
| 2025.12.17 | ₩76,265 | ₩76,265 | ₩75,554 | ₩75,579 | -0.90% | 1.1만 |
|---|
| 2025.12.16 | ₩76,359 | ₩76,359 | ₩75,769 | ₩76,141 | -0.29% | 2.4만 |
|---|
| 2025.12.15 | ₩76,641 | ₩76,641 | ₩76,440 | ₩76,589 | -0.07% | 1.4천 |
|---|
| 2025.12.12 | ₩77,258 | ₩77,258 | ₩76,650 | ₩76,650 | -0.79% | 2천 |
|---|
| 2025.12.11 | ₩76,963 | ₩77,508 | ₩76,963 | ₩77,494 | +0.69% | 3.6천 |
|---|
| 2025.12.10 | ₩76,185 | ₩77,124 | ₩76,172 | ₩77,026 | +1.10% | 1.9천 |
|---|
| 2025.12.09 | ₩76,078 | ₩76,091 | ₩75,939 | ₩75,939 | -0.18% | 2.2천 |
|---|
| 2025.12.08 | ₩76,029 | ₩76,029 | ₩75,946 | ₩75,946 | -0.11% | 1.7천 |
|---|
| 2025.12.05 | ₩76,514 | ₩76,534 | ₩76,316 | ₩76,316 | -0.26% | 2.4만 |
|---|
| 2025.12.04 | ₩76,131 | ₩76,131 | ₩76,131 | ₩76,131 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩75,850 | ₩76,176 | ₩75,850 | ₩76,066 | +0.28% | 5.2천 |
|---|
| 2025.12.02 | ₩75,876 | ₩75,876 | ₩75,620 | ₩75,620 | -0.34% | 5.4천 |
|---|
| 2025.12.01 | ₩75,957 | ₩76,004 | ₩75,643 | ₩75,643 | -0.41% | 1.1만 |
|---|
| 2025.11.28 | ₩75,890 | ₩75,945 | ₩75,890 | ₩75,945 | +0.07% | 300 |
|---|
| 2025.11.26 | ₩75,829 | ₩75,957 | ₩75,624 | ₩75,624 | -0.27% | 5.1천 |
|---|
| 2025.11.25 | ₩74,776 | ₩75,105 | ₩74,709 | ₩75,042 | +0.36% | 1.7만 |
|---|
| 2025.11.24 | ₩74,173 | ₩74,173 | ₩74,052 | ₩74,061 | -0.15% | 4.1천 |
|---|
| 2025.11.21 | ₩73,314 | ₩73,314 | ₩73,039 | ₩73,039 | -0.38% | 1.5만 |
|---|
| 2025.11.20 | ₩71,879 | ₩71,892 | ₩71,845 | ₩71,845 | -0.05% | 2.3천 |
|---|
| 2025.11.19 | ₩72,965 | ₩73,113 | ₩72,965 | ₩73,039 | +0.10% | 4.3천 |
|---|
| 2025.11.18 | ₩73,153 | ₩73,314 | ₩72,992 | ₩72,992 | -0.22% | 3.1만 |
|---|
| 2025.11.17 | ₩73,945 | ₩73,945 | ₩72,952 | ₩73,116 | -1.12% | 4천 |
|---|
| 2025.11.14 | ₩74,132 | ₩74,401 | ₩74,132 | ₩74,140 | +0.01% | 3.3천 |
|---|
| 2025.11.13 | ₩74,656 | ₩74,656 | ₩74,106 | ₩74,170 | -0.65% | 1.1천 |
|---|
| 2025.11.12 | ₩75,411 | ₩75,411 | ₩75,184 | ₩75,184 | -0.30% | 2.7만 |
|---|
| 2025.11.11 | ₩74,924 | ₩75,152 | ₩74,924 | ₩75,098 | +0.23% | 4.1천 |
|---|
| 2025.11.10 | ₩74,481 | ₩74,912 | ₩74,481 | ₩74,838 | +0.48% | 3.3천 |
|---|
| 2025.11.07 | ₩73,274 | ₩73,892 | ₩73,274 | ₩73,892 | +0.84% | 4.8천 |
|---|
| 2025.11.06 | ₩73,958 | ₩73,958 | ₩73,494 | ₩73,494 | -0.63% | 1.9천 |
|---|
| 2025.11.05 | ₩73,797 | ₩74,334 | ₩73,797 | ₩74,159 | +0.49% | 800 |
|---|
| 2025.11.04 | ₩73,904 | ₩73,904 | ₩73,615 | ₩73,615 | -0.39% | 5.7천 |
|---|
| 2025.11.03 | ₩74,132 | ₩74,445 | ₩74,132 | ₩74,445 | +0.42% | 1.9천 |
|---|
| 2025.10.31 | ₩74,334 | ₩74,374 | ₩74,267 | ₩74,373 | +0.05% | 900 |
|---|
| 2025.10.30 | ₩74,285 | ₩74,285 | ₩74,018 | ₩74,018 | -0.36% | 2.3만 |
|---|
| 2025.10.29 | ₩74,736 | ₩74,736 | ₩74,696 | ₩74,696 | -0.05% | 300 |
|---|
| 2025.10.28 | ₩74,843 | ₩74,843 | ₩74,743 | ₩74,743 | -0.13% | 1.2천 |
|---|
| 2025.10.27 | ₩74,749 | ₩74,858 | ₩74,749 | ₩74,858 | +0.15% | 500 |
|---|
| 2025.10.24 | ₩74,481 | ₩74,481 | ₩74,312 | ₩74,312 | -0.23% | 2.5천 |
|---|
| 2025.10.23 | ₩73,891 | ₩73,924 | ₩73,789 | ₩73,789 | -0.14% | 1.7만 |
|---|
| 2025.10.22 | ₩73,649 | ₩73,649 | ₩72,949 | ₩73,199 | -0.61% | 6.7천 |
|---|
| 2025.10.21 | ₩73,649 | ₩73,649 | ₩73,596 | ₩73,640 | -0.01% | 5.8천 |
|---|
| 2025.10.20 | ₩73,220 | ₩73,529 | ₩73,220 | ₩73,452 | +0.32% | 2.1천 |
|---|
| 2025.10.17 | ₩72,375 | ₩72,737 | ₩72,375 | ₩72,717 | +0.47% | 2.9천 |
|---|
| 2025.10.16 | ₩73,059 | ₩73,059 | ₩72,214 | ₩72,438 | -0.85% | 3.2천 |
|---|
| 2025.10.15 | ₩73,090 | ₩73,090 | ₩72,992 | ₩73,036 | -0.07% | 900 |
|---|
| 2025.10.14 | ₩72,026 | ₩72,824 | ₩71,979 | ₩72,824 | +1.11% | 500 |
|---|
| 2025.10.13 | ₩72,375 | ₩72,443 | ₩72,348 | ₩72,443 | +0.09% | 2.3천 |
|---|
| 2025.10.10 | ₩73,113 | ₩73,113 | ₩71,310 | ₩71,310 | -2.47% | 1.2천 |
|---|