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 | ₩89,196 | ₩89,317 | ₩89,102 | ₩89,149 | -0.05% | 3.6천 |
| 2026.10.08 | ₩89,209 | ₩89,209 | ₩89,156 | ₩89,176 | -0.04% | 4.1천 |
| 2026.10.07 | ₩88,660 | ₩89,089 | ₩88,660 | ₩88,987 | +0.37% | 4천 |
| 2026.10.06 | ₩89,464 | ₩89,464 | ₩89,410 | ₩89,421 | -0.05% | 1.6천 |
| 2026.10.05 | ₩88,593 | ₩89,310 | ₩88,593 | ₩89,110 | +0.58% | 4.6천 |
| 2026.10.02 | ₩88,767 | ₩88,767 | ₩88,687 | ₩88,699 | -0.08% | 1.1천 |
| 2026.10.01 | ₩88,044 | ₩88,178 | ₩88,031 | ₩88,106 | +0.07% | 4천 |
| 2026.09.30 | ₩88,125 | ₩88,245 | ₩87,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,621 |
| -0.57% |
| 1.2만 |
| 2026.09.29 | ₩88,165 | ₩88,165 | ₩87,743 | ₩87,873 | -0.33% | 4.2천 |
|---|
| 2026.09.28 | ₩90,174 | ₩90,174 | ₩88,098 | ₩88,180 | -2.21% | 5.6천 |
|---|
| 2026.09.25 | ₩88,379 | ₩88,875 | ₩88,379 | ₩88,842 | +0.52% | 1.9만 |
|---|
| 2026.09.24 | ₩88,433 | ₩88,486 | ₩88,399 | ₩88,399 | -0.04% | 3.8만 |
|---|
| 2026.09.23 | ₩89,089 | ₩89,089 | ₩88,604 | ₩88,604 | -0.54% | 3.3천 |
|---|
| 2026.09.22 | ₩89,759 | ₩89,759 | ₩89,326 | ₩89,326 | -0.48% | 4.7만 |
|---|
| 2026.09.21 | ₩89,062 | ₩89,531 | ₩89,062 | ₩89,492 | +0.48% | 2.5만 |
|---|
| 2026.09.18 | ₩89,290 | ₩89,290 | ₩88,928 | ₩89,047 | -0.27% | 3.5만 |
|---|
| 2026.09.17 | ₩89,424 | ₩89,424 | ₩89,156 | ₩89,228 | -0.22% | 2만 |
|---|
| 2026.09.16 | ₩89,317 | ₩89,317 | ₩88,004 | ₩88,506 | -0.91% | 6.9천 |
|---|
| 2026.09.15 | ₩89,209 | ₩89,410 | ₩89,196 | ₩89,317 | +0.12% | 9.3천 |
|---|
| 2026.09.14 | ₩88,285 | ₩89,772 | ₩88,285 | ₩89,590 | +1.48% | 2.6만 |
|---|
| 2026.09.11 | ₩89,946 | ₩90,067 | ₩89,946 | ₩90,030 | +0.09% | 1.8만 |
|---|
| 2026.09.10 | ₩89,209 | ₩89,759 | ₩89,209 | ₩89,341 | +0.15% | 2.9만 |
|---|
| 2026.09.09 | ₩90,067 | ₩90,067 | ₩89,611 | ₩89,736 | -0.37% | 4.4천 |
|---|
| 2026.09.08 | ₩90,428 | ₩90,428 | ₩90,172 | ₩90,172 | -0.28% | 1.2만 |
|---|
| 2026.09.04 | ₩90,991 | ₩91,098 | ₩90,977 | ₩90,993 | +0.00% | 2.3천 |
|---|
| 2026.09.03 | ₩90,748 | ₩91,125 | ₩90,748 | ₩91,059 | +0.34% | 5.7천 |
|---|
| 2026.09.02 | ₩90,495 | ₩90,511 | ₩90,281 | ₩90,333 | -0.18% | 7.7천 |
|---|
| 2026.09.01 | ₩89,504 | ₩89,899 | ₩89,451 | ₩89,526 | +0.02% | 9.2천 |
|---|
| 2026.08.31 | ₩90,174 | ₩90,174 | ₩89,772 | ₩89,985 | -0.21% | 5.7천 |
|---|
| 2026.08.28 | ₩90,227 | ₩90,308 | ₩90,187 | ₩90,255 | +0.03% | 3.8천 |
|---|
| 2026.08.27 | ₩90,329 | ₩90,522 | ₩90,329 | ₩90,476 | +0.16% | 4.3천 |
|---|
| 2026.08.26 | ₩90,341 | ₩90,455 | ₩90,284 | ₩90,284 | -0.06% | 3.3천 |
|---|
| 2026.08.25 | ₩90,321 | ₩90,321 | ₩90,040 | ₩90,202 | -0.13% | 4만 |
|---|
| 2026.08.24 | ₩90,426 | ₩90,426 | ₩90,147 | ₩90,207 | -0.24% | 3.1천 |
|---|
| 2026.08.21 | ₩90,267 | ₩90,490 | ₩90,241 | ₩90,490 | +0.25% | 3.5천 |
|---|
| 2026.08.20 | ₩88,299 | ₩90,214 | ₩88,299 | ₩89,871 | +1.78% | 7.2천 |
|---|
| 2026.08.19 | ₩90,723 | ₩90,723 | ₩90,312 | ₩90,312 | -0.45% | 4천 |
|---|
| 2026.08.18 | ₩90,468 | ₩90,468 | ₩90,288 | ₩90,302 | -0.18% | 8.6천 |
|---|
| 2026.08.17 | ₩90,415 | ₩91,272 | ₩90,415 | ₩90,981 | +0.63% | 1.1만 |
|---|
| 2026.08.14 | ₩91,138 | ₩91,245 | ₩91,098 | ₩91,238 | +0.11% | 4.2만 |
|---|
| 2026.08.13 | ₩91,031 | ₩91,151 | ₩90,843 | ₩91,062 | +0.03% | 2.1만 |
|---|
| 2026.08.12 | ₩90,602 | ₩90,696 | ₩90,495 | ₩90,543 | -0.07% | 2만 |
|---|
| 2026.08.11 | ₩90,509 | ₩90,549 | ₩90,214 | ₩90,233 | -0.30% | 2.1만 |
|---|
| 2026.08.10 | ₩90,375 | ₩90,388 | ₩90,267 | ₩90,276 | -0.11% | 1만 |
|---|
| 2026.08.07 | ₩89,826 | ₩90,206 | ₩89,826 | ₩90,206 | +0.42% | 1.5천 |
|---|
| 2026.08.06 | ₩89,892 | ₩89,892 | ₩89,759 | ₩89,836 | -0.06% | 1만 |
|---|
| 2026.08.05 | ₩90,147 | ₩90,227 | ₩89,826 | ₩89,945 | -0.22% | 7.3천 |
|---|
| 2026.08.04 | ₩89,558 | ₩90,549 | ₩89,558 | ₩90,400 | +0.94% | 1.1만 |
|---|
| 2026.08.03 | ₩88,888 | ₩89,120 | ₩88,888 | ₩89,120 | +0.26% | 7.1천 |
|---|
| 2026.07.31 | ₩87,308 | ₩88,198 | ₩87,254 | ₩88,198 | +1.02% | 1.3만 |
|---|
| 2026.07.30 | ₩87,214 | ₩88,044 | ₩87,134 | ₩88,044 | +0.95% | 1.5만 |
|---|
| 2026.07.29 | ₩87,790 | ₩87,830 | ₩86,906 | ₩86,935 | -0.97% | 7.2천 |
|---|
| 2026.07.28 | ₩88,004 | ₩88,082 | ₩88,004 | ₩88,082 | +0.09% | 6.2천 |
|---|
| 2026.07.27 | ₩87,629 | ₩87,736 | ₩87,509 | ₩87,693 | +0.07% | 3.5천 |
|---|
| 2026.07.24 | ₩87,696 | ₩87,703 | ₩87,616 | ₩87,676 | -0.02% | 3.6천 |
|---|
| 2026.07.23 | ₩87,267 | ₩87,642 | ₩87,120 | ₩87,347 | +0.09% | 1.7만 |
|---|
| 2026.07.22 | ₩87,951 | ₩88,419 | ₩87,951 | ₩88,137 | +0.21% | 1.4만 |
|---|
| 2026.07.21 | ₩87,870 | ₩87,944 | ₩87,870 | ₩87,944 | +0.08% | 10.2만 |
|---|
| 2026.07.20 | ₩87,080 | ₩87,080 | ₩86,946 | ₩87,018 | -0.07% | 900 |
|---|
| 2026.07.17 | ₩87,428 | ₩87,656 | ₩87,288 | ₩87,329 | -0.11% | 8.1천 |
|---|
| 2026.07.16 | ₩87,669 | ₩87,736 | ₩87,669 | ₩87,715 | +0.05% | 7.3천 |
|---|
| 2026.07.15 | ₩87,582 | ₩87,588 | ₩87,415 | ₩87,588 | +0.01% | 1.7만 |
|---|
| 2026.07.14 | ₩87,294 | ₩87,388 | ₩86,517 | ₩87,380 | +0.10% | 5.5천 |
|---|
| 2026.07.13 | ₩87,308 | ₩87,341 | ₩87,214 | ₩87,341 | +0.04% | 4천 |
|---|
| 2026.07.10 | ₩87,542 | ₩87,542 | ₩87,518 | ₩87,518 | -0.03% | 100 |
|---|
| 2026.07.09 | ₩87,201 | ₩87,201 | ₩87,021 | ₩87,021 | -0.21% | 1.8천 |
|---|
| 2026.07.08 | ₩86,424 | ₩86,475 | ₩86,317 | ₩86,475 | +0.06% | 600 |
|---|
| 2026.07.07 | ₩86,625 | ₩86,659 | ₩86,504 | ₩86,659 | +0.04% | 700 |
|---|
| 2026.07.06 | ₩87,053 | ₩87,053 | ₩86,852 | ₩86,899 | -0.18% | 1.9천 |
|---|
| 2026.07.02 | ₩86,430 | ₩86,546 | ₩85,982 | ₩86,546 | +0.13% | 1.9천 |
|---|
| 2026.07.01 | ₩86,759 | ₩86,759 | ₩86,488 | ₩86,488 | -0.31% | 1.4만 |
|---|
| 2026.06.30 | ₩86,598 | ₩87,026 | ₩86,571 | ₩86,988 | +0.45% | 3.7천 |
|---|
| 2026.06.29 | ₩86,089 | ₩86,625 | ₩86,049 | ₩86,625 | +0.62% | 5.8천 |
|---|
| 2026.06.26 | ₩86,062 | ₩86,749 | ₩86,062 | ₩86,749 | +0.80% | 2.4천 |
|---|
| 2026.06.25 | ₩86,919 | ₩86,919 | ₩86,598 | ₩86,615 | -0.35% | 4천 |
|---|
| 2026.06.24 | ₩85,821 | ₩86,451 | ₩85,821 | ₩86,141 | +0.37% | 2.9천 |
|---|
| 2026.06.23 | ₩86,504 | ₩86,504 | ₩86,156 | ₩86,161 | -0.40% | 2.5천 |
|---|
| 2026.06.22 | ₩87,241 | ₩87,241 | ₩86,879 | ₩87,001 | -0.27% | 2.8천 |
|---|
| 2026.06.18 | ₩86,866 | ₩86,899 | ₩86,799 | ₩86,899 | +0.04% | 3.1천 |
|---|
| 2026.06.17 | ₩87,201 | ₩87,201 | ₩85,942 | ₩85,995 | -1.38% | 1.8천 |
|---|
| 2026.06.16 | ₩87,214 | ₩87,214 | ₩86,973 | ₩87,052 | -0.19% | 2천 |
|---|
| 2026.06.15 | ₩87,723 | ₩87,763 | ₩87,411 | ₩87,411 | -0.36% | 3천 |
|---|
| 2026.06.12 | ₩86,946 | ₩86,946 | ₩86,826 | ₩86,858 | -0.10% | 800 |
|---|
| 2026.06.11 | ₩85,915 | ₩86,303 | ₩85,915 | ₩86,303 | +0.45% | 1.6만 |
|---|
| 2026.06.10 | ₩85,098 | ₩85,098 | ₩84,562 | ₩84,668 | -0.51% | 1.1천 |
|---|
| 2026.06.09 | ₩85,942 | ₩85,942 | ₩84,107 | ₩85,526 | -0.48% | 1.2천 |
|---|
| 2026.06.08 | ₩86,116 | ₩86,116 | ₩85,446 | ₩85,477 | -0.74% | 2.3천 |
|---|
| 2026.06.05 | ₩85,767 | ₩85,808 | ₩85,247 | ₩85,247 | -0.61% | 4.4천 |
|---|
| 2026.06.04 | ₩86,852 | ₩87,187 | ₩86,839 | ₩87,045 | +0.22% | 3.3천 |
|---|
| 2026.06.03 | ₩86,973 | ₩87,000 | ₩86,858 | ₩86,858 | -0.13% | 1.2천 |
|---|
| 2026.06.02 | ₩87,120 | ₩87,361 | ₩87,120 | ₩87,257 | +0.16% | 1.7만 |
|---|
| 2026.06.01 | ₩86,772 | ₩86,826 | ₩86,690 | ₩86,690 | -0.09% | 5.1천 |
|---|
| 2026.05.29 | ₩86,584 | ₩86,584 | ₩86,410 | ₩86,424 | -0.19% | 6.7천 |
|---|
| 2026.05.28 | ₩86,544 | ₩86,544 | ₩86,501 | ₩86,501 | -0.05% | 1.4만 |
|---|
| 2026.05.27 | ₩86,330 | ₩86,397 | ₩86,236 | ₩86,268 | -0.07% | 6.6천 |
|---|
| 2026.05.26 | ₩86,142 | ₩86,199 | ₩86,129 | ₩86,199 | +0.07% | 3.6천 |
|---|
| 2026.05.22 | ₩85,232 | ₩85,466 | ₩85,232 | ₩85,395 | +0.19% | 1.8천 |
|---|
| 2026.05.21 | ₩84,790 | ₩85,048 | ₩84,790 | ₩85,048 | +0.30% | 5.3천 |
|---|
| 2026.05.20 | ₩84,107 | ₩84,926 | ₩84,107 | ₩84,926 | +0.97% | 1천 |
|---|
| 2026.05.19 | ₩83,772 | ₩84,348 | ₩83,772 | ₩83,937 | +0.20% | 2.1천 |
|---|
| 2026.05.18 | ₩84,428 | ₩84,451 | ₩84,334 | ₩84,451 | +0.03% | 800 |
|---|
| 2026.05.15 | ₩84,629 | ₩84,629 | ₩84,357 | ₩84,357 | -0.32% | 900 |
|---|
| 2026.05.14 | ₩85,332 | ₩85,513 | ₩85,252 | ₩85,376 | +0.05% | 2.2천 |
|---|
| 2026.05.13 | ₩84,549 | ₩84,859 | ₩84,549 | ₩84,859 | +0.37% | 2.3천 |
|---|
| 2026.05.12 | ₩84,401 | ₩84,701 | ₩84,401 | ₩84,701 | +0.36% | 500 |
|---|
| 2026.05.11 | ₩85,071 | ₩85,071 | ₩84,857 | ₩84,882 | -0.22% | 4.8천 |
|---|
| 2026.05.08 | ₩84,629 | ₩84,884 | ₩84,629 | ₩84,825 | +0.23% | 2.2천 |
|---|
| 2026.05.07 | ₩84,509 | ₩84,790 | ₩84,115 | ₩84,115 | -0.47% | 2만 |
|---|
| 2026.05.06 | ₩84,951 | ₩84,977 | ₩84,951 | ₩84,975 | +0.03% | 3.5천 |
|---|
| 2026.05.05 | ₩84,080 | ₩84,267 | ₩84,080 | ₩84,158 | +0.09% | 1.8만 |
|---|
| 2026.05.04 | ₩83,223 | ₩83,310 | ₩83,196 | ₩83,272 | +0.06% | 2.4천 |
|---|
| 2026.05.01 | ₩83,852 | ₩83,866 | ₩83,817 | ₩83,817 | -0.04% | 7.3천 |
|---|
| 2026.04.30 | ₩83,464 | ₩83,852 | ₩83,451 | ₩83,817 | +0.42% | 2.1만 |
|---|
| 2026.04.29 | ₩83,062 | ₩83,062 | ₩82,647 | ₩82,857 | -0.25% | 3.2천 |
|---|
| 2026.04.28 | ₩82,909 | ₩83,076 | ₩82,909 | ₩83,038 | +0.16% | 6.4천 |
|---|
| 2026.04.27 | ₩83,350 | ₩83,430 | ₩83,350 | ₩83,406 | +0.07% | 2.8천 |
|---|
| 2026.04.24 | ₩83,303 | ₩83,303 | ₩83,062 | ₩83,193 | -0.13% | 3.7천 |
|---|
| 2026.04.23 | ₩83,183 | ₩83,183 | ₩82,955 | ₩82,991 | -0.23% | 2.4천 |
|---|
| 2026.04.22 | ₩82,754 | ₩82,880 | ₩82,660 | ₩82,880 | +0.15% | 7.8천 |
|---|
| 2026.04.21 | ₩82,995 | ₩83,156 | ₩82,259 | ₩82,372 | -0.75% | 2.2만 |
|---|
| 2026.04.20 | ₩82,754 | ₩82,848 | ₩82,727 | ₩82,768 | +0.02% | 1.4만 |
|---|
| 2026.04.17 | ₩82,741 | ₩82,794 | ₩82,714 | ₩82,745 | +0.00% | 1.2만 |
|---|
| 2026.04.16 | ₩81,495 | ₩81,755 | ₩81,495 | ₩81,755 | +0.32% | 9.6천 |
|---|
| 2026.04.15 | ₩81,201 | ₩81,495 | ₩81,201 | ₩81,422 | +0.27% | 9.7천 |
|---|
| 2026.04.14 | ₩81,160 | ₩81,313 | ₩80,886 | ₩81,313 | +0.19% | 4.1천 |
|---|
| 2026.04.13 | ₩80,129 | ₩80,852 | ₩80,129 | ₩80,805 | +0.84% | 2.2만 |
|---|
| 2026.04.10 | ₩80,410 | ₩80,477 | ₩80,209 | ₩80,239 | -0.21% | 5.2천 |
|---|
| 2026.04.09 | ₩80,464 | ₩80,531 | ₩80,437 | ₩80,526 | +0.08% | 2.6천 |
|---|
| 2026.04.08 | ₩79,834 | ₩80,132 | ₩79,714 | ₩80,132 | +0.37% | 3.2천 |
|---|
| 2026.04.07 | ₩78,013 | ₩78,482 | ₩77,973 | ₩78,419 | +0.52% | 1.2만 |
|---|
| 2026.04.06 | ₩78,026 | ₩78,442 | ₩78,026 | ₩78,436 | +0.53% | 8.8천 |
|---|
| 2026.04.02 | ₩77,685 | ₩78,059 | ₩77,685 | ₩78,059 | +0.48% | 3천 |
|---|
| 2026.04.01 | ₩78,147 | ₩78,160 | ₩77,799 | ₩77,901 | -0.32% | 4.8천 |
|---|
| 2026.03.31 | ₩76,768 | ₩77,538 | ₩76,701 | ₩77,492 | +0.94% | 2.5천 |
|---|
| 2026.03.30 | ₩75,790 | ₩75,790 | ₩75,750 | ₩75,766 | -0.03% | 1천 |
|---|
| 2026.03.27 | ₩76,942 | ₩76,942 | ₩76,192 | ₩76,334 | -0.79% | 7.7천 |
|---|
| 2026.03.26 | ₩77,678 | ₩77,959 | ₩77,223 | ₩77,224 | -0.58% | 8.4천 |
|---|
| 2026.03.25 | ₩78,053 | ₩78,053 | ₩77,997 | ₩77,997 | -0.07% | 800 |
|---|
| 2026.03.24 | ₩77,290 | ₩78,013 | ₩77,290 | ₩77,617 | +0.42% | 1.1만 |
|---|
| 2026.03.23 | ₩77,290 | ₩78,107 | ₩77,290 | ₩77,298 | +0.01% | 6.4천 |
|---|
| 2026.03.20 | ₩77,089 | ₩77,089 | ₩76,044 | ₩76,253 | -1.08% | 4.4천 |
|---|
| 2026.03.19 | ₩76,968 | ₩77,491 | ₩76,526 | ₩77,307 | +0.44% | 4천 |
|---|
| 2026.03.18 | ₩78,067 | ₩78,067 | ₩77,323 | ₩77,323 | -0.95% | 6.3천 |
|---|
| 2026.03.17 | ₩78,562 | ₩78,562 | ₩78,270 | ₩78,270 | -0.37% | 7.6천 |
|---|
| 2026.03.16 | ₩77,866 | ₩78,134 | ₩77,678 | ₩77,697 | -0.22% | 8.5천 |
|---|
| 2026.03.13 | ₩77,799 | ₩77,799 | ₩77,035 | ₩77,128 | -0.86% | 6.5천 |
|---|
| 2026.03.12 | ₩77,785 | ₩77,879 | ₩77,335 | ₩77,335 | -0.58% | 5.1천 |
|---|
| 2026.03.11 | ₩78,334 | ₩78,535 | ₩78,187 | ₩78,419 | +0.11% | 4.2천 |
|---|
| 2026.03.10 | ₩78,401 | ₩79,165 | ₩78,388 | ₩78,412 | +0.01% | 4.8천 |
|---|
| 2026.03.09 | ₩77,049 | ₩78,697 | ₩76,754 | ₩78,697 | +2.14% | 6.2천 |
|---|
| 2026.03.06 | ₩78,254 | ₩78,428 | ₩78,053 | ₩78,282 | +0.04% | 8.6천 |
|---|
| 2026.03.05 | ₩79,982 | ₩79,982 | ₩79,084 | ₩79,513 | -0.59% | 6.7천 |
|---|
| 2026.03.04 | ₩80,169 | ₩80,424 | ₩79,995 | ₩80,339 | +0.21% | 1.4만 |
|---|
| 2026.03.03 | ₩78,736 | ₩79,982 | ₩78,736 | ₩79,899 | +1.48% | 1천 |
|---|
| 2026.03.02 | ₩80,076 | ₩80,867 | ₩80,076 | ₩80,867 | +0.99% | 2.8천 |
|---|
| 2026.02.27 | ₩80,451 | ₩80,745 | ₩80,370 | ₩80,696 | +0.30% | 2.3천 |
|---|
| 2026.02.26 | ₩80,826 | ₩81,293 | ₩80,826 | ₩81,293 | +0.58% | 4.8천 |
|---|
| 2026.02.25 | ₩81,321 | ₩81,428 | ₩81,013 | ₩81,404 | +0.10% | 5.8천 |
|---|
| 2026.02.24 | ₩80,692 | ₩81,187 | ₩80,692 | ₩81,103 | +0.51% | 5.4천 |
|---|
| 2026.02.23 | ₩81,308 | ₩81,308 | ₩80,357 | ₩80,412 | -1.10% | 1.2천 |
|---|
| 2026.02.20 | ₩80,826 | ₩81,446 | ₩80,826 | ₩81,432 | +0.75% | 1.7천 |
|---|
| 2026.02.19 | ₩81,093 | ₩81,107 | ₩80,665 | ₩80,937 | -0.19% | 6.4천 |
|---|
| 2026.02.18 | ₩81,509 | ₩81,509 | ₩80,959 | ₩81,210 | -0.37% | 3.3만 |
|---|
| 2026.02.17 | ₩80,169 | ₩80,738 | ₩80,169 | ₩80,562 | +0.49% | 1.9천 |
|---|
| 2026.02.13 | ₩79,768 | ₩81,000 | ₩79,768 | ₩80,583 | +1.02% | 1만 |
|---|
| 2026.02.12 | ₩81,803 | ₩81,803 | ₩80,236 | ₩80,247 | -1.90% | 3천 |
|---|
| 2026.02.11 | ₩81,750 | ₩81,750 | ₩81,482 | ₩81,547 | -0.25% | 7천 |
|---|
| 2026.02.10 | ₩81,375 | ₩81,388 | ₩81,080 | ₩81,107 | -0.33% | 1.3만 |
|---|
| 2026.02.09 | ₩81,736 | ₩81,750 | ₩81,488 | ₩81,503 | -0.29% | 8천 |
|---|
| 2026.02.06 | ₩81,381 | ₩81,381 | ₩81,381 | ₩81,381 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩79,915 | ₩79,915 | ₩79,342 | ₩79,342 | -0.72% | 500 |
|---|
| 2026.02.04 | ₩80,598 | ₩80,598 | ₩80,138 | ₩80,138 | -0.57% | 1.9천 |
|---|
| 2026.02.03 | ₩80,250 | ₩80,250 | ₩79,446 | ₩79,883 | -0.46% | 3.2천 |
|---|
| 2026.02.02 | ₩79,580 | ₩79,808 | ₩79,580 | ₩79,784 | +0.26% | 5.6천 |
|---|
| 2026.01.30 | ₩79,084 | ₩79,178 | ₩78,468 | ₩79,023 | -0.08% | 1.7만 |
|---|
| 2026.01.29 | ₩79,218 | ₩79,968 | ₩79,218 | ₩79,591 | +0.47% | 3.4만 |
|---|
| 2026.01.28 | ₩79,218 | ₩79,459 | ₩79,165 | ₩79,350 | +0.17% | 1.1만 |
|---|
| 2026.01.27 | ₩79,272 | ₩79,272 | ₩79,172 | ₩79,177 | -0.12% | 7.5천 |
|---|
| 2026.01.26 | ₩78,763 | ₩78,817 | ₩78,656 | ₩78,701 | -0.08% | 1천 |
|---|
| 2026.01.23 | ₩78,494 | ₩78,494 | ₩78,395 | ₩78,408 | -0.11% | 900 |
|---|
| 2026.01.22 | ₩78,803 | ₩78,910 | ₩78,656 | ₩78,707 | -0.12% | 3.9천 |
|---|
| 2026.01.21 | ₩78,164 | ₩78,468 | ₩77,732 | ₩78,414 | +0.32% | 1.2만 |
|---|
| 2026.01.20 | ₩77,430 | ₩77,430 | ₩76,968 | ₩76,997 | -0.56% | 8.8천 |
|---|
| 2026.01.16 | ₩78,643 | ₩78,643 | ₩78,334 | ₩78,368 | -0.35% | 1.1만 |
|---|
| 2026.01.15 | ₩78,576 | ₩78,857 | ₩78,538 | ₩78,538 | -0.05% | 3.3만 |
|---|
| 2026.01.14 | ₩78,120 | ₩78,308 | ₩77,866 | ₩78,130 | +0.01% | 1.8만 |
|---|
| 2026.01.13 | ₩78,321 | ₩78,334 | ₩78,026 | ₩78,226 | -0.12% | 1.2만 |
|---|
| 2026.01.12 | ₩78,080 | ₩78,388 | ₩78,080 | ₩78,357 | +0.36% | 1.5만 |
|---|
| 2026.01.09 | ₩77,785 | ₩78,455 | ₩77,785 | ₩78,385 | +0.77% | 5.5만 |
|---|
| 2026.01.08 | ₩77,397 | ₩77,872 | ₩77,397 | ₩77,872 | +0.61% | 8천 |
|---|
| 2026.01.07 | ₩77,504 | ₩77,544 | ₩77,330 | ₩77,359 | -0.19% | 7.8천 |
|---|
| 2026.01.06 | ₩77,571 | ₩78,026 | ₩77,571 | ₩78,005 | +0.56% | 3.7천 |
|---|
| 2026.01.05 | ₩77,009 | ₩77,330 | ₩77,009 | ₩77,203 | +0.25% | 6.6천 |
|---|
| 2026.01.02 | ₩76,098 | ₩76,438 | ₩76,098 | ₩76,438 | +0.45% | 4천 |
|---|
| 2025.12.31 | ₩76,111 | ₩76,111 | ₩75,780 | ₩75,780 | -0.43% | 4천 |
|---|
| 2025.12.30 | ₩76,433 | ₩76,513 | ₩76,409 | ₩76,409 | -0.03% | 2만 |
|---|
| 2025.12.29 | ₩76,861 | ₩77,009 | ₩76,861 | ₩76,944 | +0.11% | 5.9천 |
|---|
| 2025.12.26 | ₩76,540 | ₩77,290 | ₩76,540 | ₩77,239 | +0.91% | 6.2천 |
|---|
| 2025.12.24 | ₩77,156 | ₩77,330 | ₩77,116 | ₩77,262 | +0.14% | 7.5천 |
|---|
| 2025.12.23 | ₩76,808 | ₩77,062 | ₩76,808 | ₩77,022 | +0.28% | 3.6만 |
|---|
| 2025.12.22 | ₩76,727 | ₩76,995 | ₩76,727 | ₩76,920 | +0.25% | 2.9만 |
|---|
| 2025.12.19 | ₩76,299 | ₩76,433 | ₩76,299 | ₩76,426 | +0.17% | 7.9천 |
|---|
| 2025.12.18 | ₩76,031 | ₩76,031 | ₩75,830 | ₩75,873 | -0.21% | 1.1만 |
|---|
| 2025.12.17 | ₩76,138 | ₩76,138 | ₩75,428 | ₩75,452 | -0.90% | 1.1만 |
|---|
| 2025.12.16 | ₩76,232 | ₩76,232 | ₩75,643 | ₩76,014 | -0.29% | 2.4만 |
|---|
| 2025.12.15 | ₩76,513 | ₩76,513 | ₩76,312 | ₩76,461 | -0.07% | 1.4천 |
|---|
| 2025.12.12 | ₩77,129 | ₩77,129 | ₩76,522 | ₩76,522 | -0.79% | 2천 |
|---|
| 2025.12.11 | ₩76,834 | ₩77,378 | ₩76,834 | ₩77,365 | +0.69% | 3.6천 |
|---|
| 2025.12.10 | ₩76,058 | ₩76,995 | ₩76,044 | ₩76,897 | +1.10% | 1.9천 |
|---|
| 2025.12.09 | ₩75,951 | ₩75,964 | ₩75,813 | ₩75,813 | -0.18% | 2.2천 |
|---|
| 2025.12.08 | ₩75,902 | ₩75,902 | ₩75,819 | ₩75,819 | -0.11% | 1.7천 |
|---|
| 2025.12.05 | ₩76,386 | ₩76,406 | ₩76,189 | ₩76,189 | -0.26% | 2.4만 |
|---|
| 2025.12.04 | ₩76,004 | ₩76,004 | ₩76,004 | ₩76,004 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩75,723 | ₩76,048 | ₩75,723 | ₩75,939 | +0.28% | 5.2천 |
|---|
| 2025.12.02 | ₩75,750 | ₩75,750 | ₩75,494 | ₩75,494 | -0.34% | 5.4천 |
|---|
| 2025.12.01 | ₩75,830 | ₩75,877 | ₩75,517 | ₩75,517 | -0.41% | 1.1만 |
|---|
| 2025.11.28 | ₩75,763 | ₩75,818 | ₩75,763 | ₩75,818 | +0.07% | 300 |
|---|
| 2025.11.26 | ₩75,703 | ₩75,830 | ₩75,498 | ₩75,498 | -0.27% | 5.1천 |
|---|
| 2025.11.25 | ₩74,651 | ₩74,980 | ₩74,585 | ₩74,917 | +0.36% | 1.7만 |
|---|
| 2025.11.24 | ₩74,049 | ₩74,049 | ₩73,928 | ₩73,938 | -0.15% | 4.1천 |
|---|
| 2025.11.21 | ₩73,192 | ₩73,192 | ₩72,917 | ₩72,917 | -0.38% | 1.5만 |
|---|
| 2025.11.20 | ₩71,759 | ₩71,772 | ₩71,725 | ₩71,725 | -0.05% | 2.3천 |
|---|
| 2025.11.19 | ₩72,843 | ₩72,991 | ₩72,843 | ₩72,917 | +0.10% | 4.3천 |
|---|
| 2025.11.18 | ₩73,031 | ₩73,192 | ₩72,870 | ₩72,870 | -0.22% | 3.1만 |
|---|
| 2025.11.17 | ₩73,821 | ₩73,821 | ₩72,830 | ₩72,993 | -1.12% | 4천 |
|---|
| 2025.11.14 | ₩74,009 | ₩74,276 | ₩74,009 | ₩74,017 | +0.01% | 3.3천 |
|---|
| 2025.11.13 | ₩74,531 | ₩74,531 | ₩73,982 | ₩74,046 | -0.65% | 1.1천 |
|---|
| 2025.11.12 | ₩75,285 | ₩75,285 | ₩75,059 | ₩75,059 | -0.30% | 2.7만 |
|---|
| 2025.11.11 | ₩74,799 | ₩75,026 | ₩74,799 | ₩74,973 | +0.23% | 4.1천 |
|---|
| 2025.11.10 | ₩74,357 | ₩74,787 | ₩74,357 | ₩74,713 | +0.48% | 3.3천 |
|---|
| 2025.11.07 | ₩73,151 | ₩73,769 | ₩73,151 | ₩73,769 | +0.84% | 4.8천 |
|---|
| 2025.11.06 | ₩73,835 | ₩73,835 | ₩73,371 | ₩73,371 | -0.63% | 1.9천 |
|---|
| 2025.11.05 | ₩73,674 | ₩74,210 | ₩73,674 | ₩74,035 | +0.49% | 800 |
|---|
| 2025.11.04 | ₩73,781 | ₩73,781 | ₩73,492 | ₩73,492 | -0.39% | 5.7천 |
|---|
| 2025.11.03 | ₩74,009 | ₩74,321 | ₩74,009 | ₩74,321 | +0.42% | 1.9천 |
|---|
| 2025.10.31 | ₩74,210 | ₩74,250 | ₩74,143 | ₩74,248 | +0.05% | 900 |
|---|
| 2025.10.30 | ₩74,161 | ₩74,161 | ₩73,895 | ₩73,895 | -0.36% | 2.3만 |
|---|
| 2025.10.29 | ₩74,611 | ₩74,611 | ₩74,571 | ₩74,571 | -0.05% | 300 |
|---|
| 2025.10.28 | ₩74,718 | ₩74,718 | ₩74,618 | ₩74,618 | -0.13% | 1.2천 |
|---|
| 2025.10.27 | ₩74,625 | ₩74,733 | ₩74,625 | ₩74,733 | +0.15% | 500 |
|---|
| 2025.10.24 | ₩74,357 | ₩74,357 | ₩74,188 | ₩74,188 | -0.23% | 2.5천 |
|---|
| 2025.10.23 | ₩73,768 | ₩73,801 | ₩73,666 | ₩73,666 | -0.14% | 1.7만 |
|---|
| 2025.10.22 | ₩73,526 | ₩73,526 | ₩72,827 | ₩73,076 | -0.61% | 6.7천 |
|---|
| 2025.10.21 | ₩73,526 | ₩73,526 | ₩73,473 | ₩73,517 | -0.01% | 5.8천 |
|---|
| 2025.10.20 | ₩73,098 | ₩73,406 | ₩73,098 | ₩73,330 | +0.32% | 2.1천 |
|---|
| 2025.10.17 | ₩72,254 | ₩72,616 | ₩72,254 | ₩72,596 | +0.47% | 2.9천 |
|---|
| 2025.10.16 | ₩72,937 | ₩72,937 | ₩72,093 | ₩72,317 | -0.85% | 3.2천 |
|---|
| 2025.10.15 | ₩72,968 | ₩72,968 | ₩72,870 | ₩72,914 | -0.07% | 900 |
|---|
| 2025.10.14 | ₩71,906 | ₩72,703 | ₩71,859 | ₩72,703 | +1.11% | 500 |
|---|
| 2025.10.13 | ₩72,254 | ₩72,322 | ₩72,227 | ₩72,322 | +0.09% | 2.3천 |
|---|
| 2025.10.10 | ₩72,991 | ₩72,991 | ₩71,191 | ₩71,191 | -2.47% | 1.2천 |
|---|