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 | ₩89,304 | ₩89,425 | ₩89,210 | ₩89,257 | -0.05% | 3.6천 |
| 2026.10.08 | ₩89,317 | ₩89,317 | ₩89,264 | ₩89,284 | -0.04% | 4.1천 |
| 2026.10.07 | ₩88,768 | ₩89,197 | ₩88,768 | ₩89,095 | +0.37% | 4천 |
| 2026.10.06 | ₩89,572 | ₩89,572 | ₩89,518 | ₩89,529 | -0.05% | 1.6천 |
| 2026.10.05 | ₩88,701 | ₩89,418 | ₩88,701 | ₩89,218 | +0.58% | 4.6천 |
| 2026.10.02 | ₩88,875 | ₩88,875 | ₩88,794 | ₩88,806 | -0.08% | 1.1천 |
| 2026.10.01 | ₩88,151 | ₩88,285 | ₩88,137 | ₩88,212 | +0.07% | 4천 |
| 2026.09.30 | ₩88,231 | ₩88,352 | ₩87,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,727 |
| -0.57% |
| 1.2만 |
| 2026.09.29 | ₩88,271 | ₩88,271 | ₩87,849 | ₩87,979 | -0.33% | 4.2천 |
|---|
| 2026.09.28 | ₩90,283 | ₩90,283 | ₩88,204 | ₩88,286 | -2.21% | 5.6천 |
|---|
| 2026.09.25 | ₩88,486 | ₩88,982 | ₩88,486 | ₩88,950 | +0.52% | 1.9만 |
|---|
| 2026.09.24 | ₩88,540 | ₩88,593 | ₩88,506 | ₩88,506 | -0.04% | 3.8만 |
|---|
| 2026.09.23 | ₩89,197 | ₩89,197 | ₩88,711 | ₩88,711 | -0.54% | 3.3천 |
|---|
| 2026.09.22 | ₩89,867 | ₩89,867 | ₩89,434 | ₩89,434 | -0.48% | 4.7만 |
|---|
| 2026.09.21 | ₩89,170 | ₩89,639 | ₩89,170 | ₩89,600 | +0.48% | 2.5만 |
|---|
| 2026.09.18 | ₩89,398 | ₩89,398 | ₩89,036 | ₩89,155 | -0.27% | 3.5만 |
|---|
| 2026.09.17 | ₩89,532 | ₩89,532 | ₩89,264 | ₩89,336 | -0.22% | 2만 |
|---|
| 2026.09.16 | ₩89,425 | ₩89,425 | ₩88,111 | ₩88,613 | -0.91% | 6.9천 |
|---|
| 2026.09.15 | ₩89,317 | ₩89,518 | ₩89,304 | ₩89,425 | +0.12% | 9.3천 |
|---|
| 2026.09.14 | ₩88,392 | ₩89,881 | ₩88,392 | ₩89,698 | +1.48% | 2.6만 |
|---|
| 2026.09.11 | ₩90,055 | ₩90,176 | ₩90,055 | ₩90,139 | +0.09% | 1.8만 |
|---|
| 2026.09.10 | ₩89,317 | ₩89,867 | ₩89,317 | ₩89,449 | +0.15% | 2.9만 |
|---|
| 2026.09.09 | ₩90,176 | ₩90,176 | ₩89,720 | ₩89,844 | -0.37% | 4.4천 |
|---|
| 2026.09.08 | ₩90,538 | ₩90,538 | ₩90,281 | ₩90,281 | -0.28% | 1.2만 |
|---|
| 2026.09.04 | ₩91,101 | ₩91,208 | ₩91,087 | ₩91,103 | +0.00% | 2.3천 |
|---|
| 2026.09.03 | ₩90,858 | ₩91,235 | ₩90,858 | ₩91,169 | +0.34% | 5.7천 |
|---|
| 2026.09.02 | ₩90,605 | ₩90,621 | ₩90,390 | ₩90,442 | -0.18% | 7.7천 |
|---|
| 2026.09.01 | ₩89,612 | ₩90,008 | ₩89,559 | ₩89,634 | +0.02% | 9.2천 |
|---|
| 2026.08.31 | ₩90,283 | ₩90,283 | ₩89,881 | ₩90,094 | -0.21% | 5.7천 |
|---|
| 2026.08.28 | ₩90,336 | ₩90,417 | ₩90,296 | ₩90,365 | +0.03% | 3.8천 |
|---|
| 2026.08.27 | ₩90,438 | ₩90,631 | ₩90,438 | ₩90,586 | +0.16% | 4.3천 |
|---|
| 2026.08.26 | ₩90,450 | ₩90,564 | ₩90,393 | ₩90,393 | -0.06% | 3.3천 |
|---|
| 2026.08.25 | ₩90,430 | ₩90,430 | ₩90,149 | ₩90,311 | -0.13% | 4만 |
|---|
| 2026.08.24 | ₩90,535 | ₩90,535 | ₩90,256 | ₩90,316 | -0.24% | 3.1천 |
|---|
| 2026.08.21 | ₩90,377 | ₩90,599 | ₩90,350 | ₩90,599 | +0.25% | 3.5천 |
|---|
| 2026.08.20 | ₩88,406 | ₩90,323 | ₩88,406 | ₩89,980 | +1.78% | 7.2천 |
|---|
| 2026.08.19 | ₩90,833 | ₩90,833 | ₩90,421 | ₩90,421 | -0.45% | 4천 |
|---|
| 2026.08.18 | ₩90,578 | ₩90,578 | ₩90,397 | ₩90,412 | -0.18% | 8.6천 |
|---|
| 2026.08.17 | ₩90,524 | ₩91,382 | ₩90,524 | ₩91,091 | +0.63% | 1.1만 |
|---|
| 2026.08.14 | ₩91,248 | ₩91,356 | ₩91,208 | ₩91,349 | +0.11% | 4.2만 |
|---|
| 2026.08.13 | ₩91,141 | ₩91,262 | ₩90,953 | ₩91,172 | +0.03% | 2.1만 |
|---|
| 2026.08.12 | ₩90,712 | ₩90,806 | ₩90,605 | ₩90,653 | -0.07% | 2만 |
|---|
| 2026.08.11 | ₩90,618 | ₩90,658 | ₩90,323 | ₩90,342 | -0.30% | 2.1만 |
|---|
| 2026.08.10 | ₩90,484 | ₩90,497 | ₩90,377 | ₩90,385 | -0.11% | 1만 |
|---|
| 2026.08.07 | ₩89,934 | ₩90,315 | ₩89,934 | ₩90,315 | +0.42% | 1.5천 |
|---|
| 2026.08.06 | ₩90,001 | ₩90,001 | ₩89,867 | ₩89,945 | -0.06% | 1만 |
|---|
| 2026.08.05 | ₩90,256 | ₩90,336 | ₩89,934 | ₩90,053 | -0.22% | 7.3천 |
|---|
| 2026.08.04 | ₩89,666 | ₩90,658 | ₩89,666 | ₩90,509 | +0.94% | 1.1만 |
|---|
| 2026.08.03 | ₩88,996 | ₩89,228 | ₩88,996 | ₩89,228 | +0.26% | 7.1천 |
|---|
| 2026.07.31 | ₩87,413 | ₩88,305 | ₩87,360 | ₩88,305 | +1.02% | 1.3만 |
|---|
| 2026.07.30 | ₩87,319 | ₩88,151 | ₩87,239 | ₩88,151 | +0.95% | 1.5만 |
|---|
| 2026.07.29 | ₩87,896 | ₩87,936 | ₩87,011 | ₩87,041 | -0.97% | 7.2천 |
|---|
| 2026.07.28 | ₩88,111 | ₩88,188 | ₩88,111 | ₩88,188 | +0.09% | 6.2천 |
|---|
| 2026.07.27 | ₩87,735 | ₩87,842 | ₩87,614 | ₩87,799 | +0.07% | 3.5천 |
|---|
| 2026.07.24 | ₩87,802 | ₩87,809 | ₩87,722 | ₩87,782 | -0.02% | 3.6천 |
|---|
| 2026.07.23 | ₩87,373 | ₩87,748 | ₩87,226 | ₩87,452 | +0.09% | 1.7만 |
|---|
| 2026.07.22 | ₩88,057 | ₩88,526 | ₩88,057 | ₩88,243 | +0.21% | 1.4만 |
|---|
| 2026.07.21 | ₩87,976 | ₩88,050 | ₩87,976 | ₩88,050 | +0.08% | 10.2만 |
|---|
| 2026.07.20 | ₩87,185 | ₩87,185 | ₩87,051 | ₩87,124 | -0.07% | 900 |
|---|
| 2026.07.17 | ₩87,534 | ₩87,762 | ₩87,393 | ₩87,435 | -0.11% | 8.1천 |
|---|
| 2026.07.16 | ₩87,775 | ₩87,842 | ₩87,775 | ₩87,821 | +0.05% | 7.3천 |
|---|
| 2026.07.15 | ₩87,688 | ₩87,694 | ₩87,521 | ₩87,694 | +0.01% | 1.7만 |
|---|
| 2026.07.14 | ₩87,400 | ₩87,494 | ₩86,622 | ₩87,486 | +0.10% | 5.5천 |
|---|
| 2026.07.13 | ₩87,413 | ₩87,447 | ₩87,319 | ₩87,447 | +0.04% | 4천 |
|---|
| 2026.07.10 | ₩87,648 | ₩87,648 | ₩87,624 | ₩87,624 | -0.03% | 100 |
|---|
| 2026.07.09 | ₩87,306 | ₩87,306 | ₩87,126 | ₩87,126 | -0.21% | 1.8천 |
|---|
| 2026.07.08 | ₩86,528 | ₩86,579 | ₩86,421 | ₩86,579 | +0.06% | 600 |
|---|
| 2026.07.07 | ₩86,729 | ₩86,764 | ₩86,609 | ₩86,764 | +0.04% | 700 |
|---|
| 2026.07.06 | ₩87,159 | ₩87,159 | ₩86,957 | ₩87,004 | -0.18% | 1.9천 |
|---|
| 2026.07.02 | ₩86,535 | ₩86,650 | ₩86,086 | ₩86,650 | +0.13% | 1.9천 |
|---|
| 2026.07.01 | ₩86,864 | ₩86,864 | ₩86,593 | ₩86,593 | -0.31% | 1.4만 |
|---|
| 2026.06.30 | ₩86,703 | ₩87,132 | ₩86,676 | ₩87,093 | +0.45% | 3.7천 |
|---|
| 2026.06.29 | ₩86,193 | ₩86,729 | ₩86,153 | ₩86,729 | +0.62% | 5.8천 |
|---|
| 2026.06.26 | ₩86,166 | ₩86,854 | ₩86,166 | ₩86,854 | +0.80% | 2.4천 |
|---|
| 2026.06.25 | ₩87,024 | ₩87,024 | ₩86,703 | ₩86,720 | -0.35% | 4천 |
|---|
| 2026.06.24 | ₩85,925 | ₩86,555 | ₩85,925 | ₩86,245 | +0.37% | 2.9천 |
|---|
| 2026.06.23 | ₩86,609 | ₩86,609 | ₩86,260 | ₩86,265 | -0.40% | 2.5천 |
|---|
| 2026.06.22 | ₩87,346 | ₩87,346 | ₩86,984 | ₩87,106 | -0.27% | 2.8천 |
|---|
| 2026.06.18 | ₩86,971 | ₩87,004 | ₩86,904 | ₩87,004 | +0.04% | 3.1천 |
|---|
| 2026.06.17 | ₩87,306 | ₩87,306 | ₩86,046 | ₩86,099 | -1.38% | 1.8천 |
|---|
| 2026.06.16 | ₩87,319 | ₩87,319 | ₩87,078 | ₩87,157 | -0.19% | 2천 |
|---|
| 2026.06.15 | ₩87,829 | ₩87,869 | ₩87,517 | ₩87,517 | -0.36% | 3천 |
|---|
| 2026.06.12 | ₩87,051 | ₩87,051 | ₩86,931 | ₩86,963 | -0.10% | 800 |
|---|
| 2026.06.11 | ₩86,019 | ₩86,408 | ₩86,019 | ₩86,408 | +0.45% | 1.6만 |
|---|
| 2026.06.10 | ₩85,201 | ₩85,201 | ₩84,664 | ₩84,770 | -0.51% | 1.1천 |
|---|
| 2026.06.09 | ₩86,046 | ₩86,046 | ₩84,209 | ₩85,630 | -0.48% | 1.2천 |
|---|
| 2026.06.08 | ₩86,220 | ₩86,220 | ₩85,549 | ₩85,580 | -0.74% | 2.3천 |
|---|
| 2026.06.05 | ₩85,871 | ₩85,911 | ₩85,350 | ₩85,350 | -0.61% | 4.4천 |
|---|
| 2026.06.04 | ₩86,957 | ₩87,293 | ₩86,944 | ₩87,150 | +0.22% | 3.3천 |
|---|
| 2026.06.03 | ₩87,078 | ₩87,105 | ₩86,963 | ₩86,963 | -0.13% | 1.2천 |
|---|
| 2026.06.02 | ₩87,226 | ₩87,467 | ₩87,226 | ₩87,362 | +0.16% | 1.7만 |
|---|
| 2026.06.01 | ₩86,877 | ₩86,931 | ₩86,795 | ₩86,795 | -0.09% | 5.1천 |
|---|
| 2026.05.29 | ₩86,689 | ₩86,689 | ₩86,515 | ₩86,528 | -0.19% | 6.7천 |
|---|
| 2026.05.28 | ₩86,649 | ₩86,649 | ₩86,606 | ₩86,606 | -0.05% | 1.4만 |
|---|
| 2026.05.27 | ₩86,434 | ₩86,501 | ₩86,341 | ₩86,373 | -0.07% | 6.6천 |
|---|
| 2026.05.26 | ₩86,247 | ₩86,303 | ₩86,233 | ₩86,303 | +0.07% | 3.6천 |
|---|
| 2026.05.22 | ₩85,335 | ₩85,570 | ₩85,335 | ₩85,498 | +0.19% | 1.8천 |
|---|
| 2026.05.21 | ₩84,892 | ₩85,151 | ₩84,892 | ₩85,151 | +0.30% | 5.3천 |
|---|
| 2026.05.20 | ₩84,209 | ₩85,029 | ₩84,209 | ₩85,029 | +0.97% | 1천 |
|---|
| 2026.05.19 | ₩83,873 | ₩84,450 | ₩83,873 | ₩84,038 | +0.20% | 2.1천 |
|---|
| 2026.05.18 | ₩84,530 | ₩84,553 | ₩84,436 | ₩84,553 | +0.03% | 800 |
|---|
| 2026.05.15 | ₩84,731 | ₩84,731 | ₩84,459 | ₩84,459 | -0.32% | 900 |
|---|
| 2026.05.14 | ₩85,435 | ₩85,616 | ₩85,355 | ₩85,480 | +0.05% | 2.2천 |
|---|
| 2026.05.13 | ₩84,651 | ₩84,962 | ₩84,651 | ₩84,962 | +0.37% | 2.3천 |
|---|
| 2026.05.12 | ₩84,504 | ₩84,804 | ₩84,504 | ₩84,804 | +0.36% | 500 |
|---|
| 2026.05.11 | ₩85,174 | ₩85,174 | ₩84,959 | ₩84,985 | -0.22% | 4.8천 |
|---|
| 2026.05.08 | ₩84,731 | ₩84,986 | ₩84,731 | ₩84,927 | +0.23% | 2.2천 |
|---|
| 2026.05.07 | ₩84,611 | ₩84,892 | ₩84,217 | ₩84,217 | -0.47% | 2만 |
|---|
| 2026.05.06 | ₩85,053 | ₩85,080 | ₩85,053 | ₩85,077 | +0.03% | 3.5천 |
|---|
| 2026.05.05 | ₩84,182 | ₩84,369 | ₩84,182 | ₩84,259 | +0.09% | 1.8만 |
|---|
| 2026.05.04 | ₩83,324 | ₩83,411 | ₩83,297 | ₩83,373 | +0.06% | 2.4천 |
|---|
| 2026.05.01 | ₩83,954 | ₩83,967 | ₩83,919 | ₩83,919 | -0.04% | 7.3천 |
|---|
| 2026.04.30 | ₩83,565 | ₩83,954 | ₩83,551 | ₩83,919 | +0.42% | 2.1만 |
|---|
| 2026.04.29 | ₩83,163 | ₩83,163 | ₩82,747 | ₩82,957 | -0.25% | 3.2천 |
|---|
| 2026.04.28 | ₩83,010 | ₩83,176 | ₩83,010 | ₩83,138 | +0.16% | 6.4천 |
|---|
| 2026.04.27 | ₩83,451 | ₩83,531 | ₩83,451 | ₩83,507 | +0.07% | 2.8천 |
|---|
| 2026.04.24 | ₩83,404 | ₩83,404 | ₩83,163 | ₩83,294 | -0.13% | 3.7천 |
|---|
| 2026.04.23 | ₩83,283 | ₩83,283 | ₩83,055 | ₩83,092 | -0.23% | 2.4천 |
|---|
| 2026.04.22 | ₩82,854 | ₩82,980 | ₩82,760 | ₩82,980 | +0.15% | 7.8천 |
|---|
| 2026.04.21 | ₩83,096 | ₩83,256 | ₩82,358 | ₩82,472 | -0.75% | 2.2만 |
|---|
| 2026.04.20 | ₩82,854 | ₩82,948 | ₩82,827 | ₩82,868 | +0.02% | 1.4만 |
|---|
| 2026.04.17 | ₩82,841 | ₩82,894 | ₩82,814 | ₩82,845 | +0.00% | 1.2만 |
|---|
| 2026.04.16 | ₩81,594 | ₩81,854 | ₩81,594 | ₩81,854 | +0.32% | 9.6천 |
|---|
| 2026.04.15 | ₩81,299 | ₩81,594 | ₩81,299 | ₩81,520 | +0.27% | 9.7천 |
|---|
| 2026.04.14 | ₩81,259 | ₩81,411 | ₩80,984 | ₩81,411 | +0.19% | 4.1천 |
|---|
| 2026.04.13 | ₩80,226 | ₩80,950 | ₩80,226 | ₩80,903 | +0.84% | 2.2만 |
|---|
| 2026.04.10 | ₩80,508 | ₩80,575 | ₩80,307 | ₩80,336 | -0.21% | 5.2천 |
|---|
| 2026.04.09 | ₩80,561 | ₩80,628 | ₩80,534 | ₩80,623 | +0.08% | 2.6천 |
|---|
| 2026.04.08 | ₩79,931 | ₩80,229 | ₩79,810 | ₩80,229 | +0.37% | 3.2천 |
|---|
| 2026.04.07 | ₩78,107 | ₩78,577 | ₩78,067 | ₩78,514 | +0.52% | 1.2만 |
|---|
| 2026.04.06 | ₩78,121 | ₩78,537 | ₩78,121 | ₩78,531 | +0.53% | 8.8천 |
|---|
| 2026.04.02 | ₩77,779 | ₩78,153 | ₩77,779 | ₩78,153 | +0.48% | 3천 |
|---|
| 2026.04.01 | ₩78,242 | ₩78,255 | ₩77,893 | ₩77,995 | -0.32% | 4.8천 |
|---|
| 2026.03.31 | ₩76,860 | ₩77,631 | ₩76,793 | ₩77,586 | +0.94% | 2.5천 |
|---|
| 2026.03.30 | ₩75,882 | ₩75,882 | ₩75,841 | ₩75,857 | -0.03% | 1천 |
|---|
| 2026.03.27 | ₩77,035 | ₩77,035 | ₩76,284 | ₩76,426 | -0.79% | 7.7천 |
|---|
| 2026.03.26 | ₩77,772 | ₩78,054 | ₩77,316 | ₩77,318 | -0.58% | 8.4천 |
|---|
| 2026.03.25 | ₩78,148 | ₩78,148 | ₩78,091 | ₩78,091 | -0.07% | 800 |
|---|
| 2026.03.24 | ₩77,383 | ₩78,107 | ₩77,383 | ₩77,711 | +0.42% | 1.1만 |
|---|
| 2026.03.23 | ₩77,383 | ₩78,201 | ₩77,383 | ₩77,391 | +0.01% | 6.4천 |
|---|
| 2026.03.20 | ₩77,182 | ₩77,182 | ₩76,136 | ₩76,345 | -1.08% | 4.4천 |
|---|
| 2026.03.19 | ₩77,062 | ₩77,584 | ₩76,619 | ₩77,401 | +0.44% | 4천 |
|---|
| 2026.03.18 | ₩78,161 | ₩78,161 | ₩77,417 | ₩77,417 | -0.95% | 6.3천 |
|---|
| 2026.03.17 | ₩78,657 | ₩78,657 | ₩78,365 | ₩78,365 | -0.37% | 7.6천 |
|---|
| 2026.03.16 | ₩77,960 | ₩78,228 | ₩77,772 | ₩77,791 | -0.22% | 8.5천 |
|---|
| 2026.03.13 | ₩77,893 | ₩77,893 | ₩77,129 | ₩77,221 | -0.86% | 6.5천 |
|---|
| 2026.03.12 | ₩77,879 | ₩77,973 | ₩77,429 | ₩77,429 | -0.58% | 5.1천 |
|---|
| 2026.03.11 | ₩78,429 | ₩78,630 | ₩78,282 | ₩78,514 | +0.11% | 4.2천 |
|---|
| 2026.03.10 | ₩78,496 | ₩79,261 | ₩78,483 | ₩78,507 | +0.01% | 4.8천 |
|---|
| 2026.03.09 | ₩77,142 | ₩78,793 | ₩76,847 | ₩78,793 | +2.14% | 6.2천 |
|---|
| 2026.03.06 | ₩78,349 | ₩78,523 | ₩78,148 | ₩78,377 | +0.04% | 8.6천 |
|---|
| 2026.03.05 | ₩80,079 | ₩80,079 | ₩79,180 | ₩79,609 | -0.59% | 6.7천 |
|---|
| 2026.03.04 | ₩80,266 | ₩80,521 | ₩80,092 | ₩80,437 | +0.21% | 1.4만 |
|---|
| 2026.03.03 | ₩78,832 | ₩80,079 | ₩78,832 | ₩79,995 | +1.48% | 1천 |
|---|
| 2026.03.02 | ₩80,172 | ₩80,965 | ₩80,172 | ₩80,965 | +0.99% | 2.8천 |
|---|
| 2026.02.27 | ₩80,548 | ₩80,843 | ₩80,467 | ₩80,793 | +0.30% | 2.3천 |
|---|
| 2026.02.26 | ₩80,923 | ₩81,391 | ₩80,923 | ₩81,391 | +0.58% | 4.8천 |
|---|
| 2026.02.25 | ₩81,419 | ₩81,527 | ₩81,111 | ₩81,503 | +0.10% | 5.8천 |
|---|
| 2026.02.24 | ₩80,789 | ₩81,285 | ₩80,789 | ₩81,201 | +0.51% | 5.4천 |
|---|
| 2026.02.23 | ₩81,406 | ₩81,406 | ₩80,454 | ₩80,509 | -1.10% | 1.2천 |
|---|
| 2026.02.20 | ₩80,923 | ₩81,544 | ₩80,923 | ₩81,531 | +0.75% | 1.7천 |
|---|
| 2026.02.19 | ₩81,191 | ₩81,205 | ₩80,762 | ₩81,035 | -0.19% | 6.4천 |
|---|
| 2026.02.18 | ₩81,607 | ₩81,607 | ₩81,057 | ₩81,308 | -0.37% | 3.3만 |
|---|
| 2026.02.17 | ₩80,266 | ₩80,836 | ₩80,266 | ₩80,659 | +0.49% | 1.9천 |
|---|
| 2026.02.13 | ₩79,864 | ₩81,098 | ₩79,864 | ₩80,681 | +1.02% | 1만 |
|---|
| 2026.02.12 | ₩81,902 | ₩81,902 | ₩80,333 | ₩80,344 | -1.90% | 3천 |
|---|
| 2026.02.11 | ₩81,849 | ₩81,849 | ₩81,580 | ₩81,646 | -0.25% | 7천 |
|---|
| 2026.02.10 | ₩81,473 | ₩81,486 | ₩81,178 | ₩81,205 | -0.33% | 1.3만 |
|---|
| 2026.02.09 | ₩81,835 | ₩81,849 | ₩81,587 | ₩81,602 | -0.29% | 8천 |
|---|
| 2026.02.06 | ₩81,480 | ₩81,480 | ₩81,480 | ₩81,480 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩80,012 | ₩80,012 | ₩79,438 | ₩79,438 | -0.72% | 500 |
|---|
| 2026.02.04 | ₩80,695 | ₩80,695 | ₩80,235 | ₩80,235 | -0.57% | 1.9천 |
|---|
| 2026.02.03 | ₩80,347 | ₩80,347 | ₩79,542 | ₩79,979 | -0.46% | 3.2천 |
|---|
| 2026.02.02 | ₩79,676 | ₩79,904 | ₩79,676 | ₩79,880 | +0.26% | 5.6천 |
|---|
| 2026.01.30 | ₩79,180 | ₩79,274 | ₩78,563 | ₩79,118 | -0.08% | 1.7만 |
|---|
| 2026.01.29 | ₩79,314 | ₩80,065 | ₩79,314 | ₩79,687 | +0.47% | 3.4만 |
|---|
| 2026.01.28 | ₩79,314 | ₩79,556 | ₩79,261 | ₩79,446 | +0.17% | 1.1만 |
|---|
| 2026.01.27 | ₩79,368 | ₩79,368 | ₩79,267 | ₩79,273 | -0.12% | 7.5천 |
|---|
| 2026.01.26 | ₩78,858 | ₩78,912 | ₩78,751 | ₩78,797 | -0.08% | 1천 |
|---|
| 2026.01.23 | ₩78,589 | ₩78,589 | ₩78,490 | ₩78,503 | -0.11% | 900 |
|---|
| 2026.01.22 | ₩78,899 | ₩79,006 | ₩78,751 | ₩78,802 | -0.12% | 3.9천 |
|---|
| 2026.01.21 | ₩78,259 | ₩78,563 | ₩77,826 | ₩78,508 | +0.32% | 1.2만 |
|---|
| 2026.01.20 | ₩77,524 | ₩77,524 | ₩77,062 | ₩77,090 | -0.56% | 8.8천 |
|---|
| 2026.01.16 | ₩78,738 | ₩78,738 | ₩78,429 | ₩78,463 | -0.35% | 1.1만 |
|---|
| 2026.01.15 | ₩78,671 | ₩78,952 | ₩78,633 | ₩78,633 | -0.05% | 3.3만 |
|---|
| 2026.01.14 | ₩78,215 | ₩78,402 | ₩77,960 | ₩78,224 | +0.01% | 1.8만 |
|---|
| 2026.01.13 | ₩78,416 | ₩78,429 | ₩78,121 | ₩78,321 | -0.12% | 1.2만 |
|---|
| 2026.01.12 | ₩78,174 | ₩78,483 | ₩78,174 | ₩78,452 | +0.36% | 1.5만 |
|---|
| 2026.01.09 | ₩77,879 | ₩78,550 | ₩77,879 | ₩78,480 | +0.77% | 5.5만 |
|---|
| 2026.01.08 | ₩77,491 | ₩77,967 | ₩77,491 | ₩77,967 | +0.61% | 8천 |
|---|
| 2026.01.07 | ₩77,598 | ₩77,638 | ₩77,424 | ₩77,453 | -0.19% | 7.8천 |
|---|
| 2026.01.06 | ₩77,665 | ₩78,121 | ₩77,665 | ₩78,099 | +0.56% | 3.7천 |
|---|
| 2026.01.05 | ₩77,102 | ₩77,424 | ₩77,102 | ₩77,296 | +0.25% | 6.6천 |
|---|
| 2026.01.02 | ₩76,190 | ₩76,531 | ₩76,190 | ₩76,531 | +0.45% | 4천 |
|---|
| 2025.12.31 | ₩76,203 | ₩76,203 | ₩75,872 | ₩75,872 | -0.43% | 4천 |
|---|
| 2025.12.30 | ₩76,525 | ₩76,606 | ₩76,501 | ₩76,501 | -0.03% | 2만 |
|---|
| 2025.12.29 | ₩76,954 | ₩77,102 | ₩76,954 | ₩77,037 | +0.11% | 5.9천 |
|---|
| 2025.12.26 | ₩76,632 | ₩77,383 | ₩76,632 | ₩77,332 | +0.91% | 6.2천 |
|---|
| 2025.12.24 | ₩77,249 | ₩77,424 | ₩77,209 | ₩77,355 | +0.14% | 7.5천 |
|---|
| 2025.12.23 | ₩76,901 | ₩77,155 | ₩76,901 | ₩77,115 | +0.28% | 3.6만 |
|---|
| 2025.12.22 | ₩76,820 | ₩77,088 | ₩76,820 | ₩77,013 | +0.25% | 2.9만 |
|---|
| 2025.12.19 | ₩76,391 | ₩76,525 | ₩76,391 | ₩76,518 | +0.17% | 7.9천 |
|---|
| 2025.12.18 | ₩76,123 | ₩76,123 | ₩75,922 | ₩75,965 | -0.21% | 1.1만 |
|---|
| 2025.12.17 | ₩76,230 | ₩76,230 | ₩75,519 | ₩75,544 | -0.90% | 1.1만 |
|---|
| 2025.12.16 | ₩76,324 | ₩76,324 | ₩75,734 | ₩76,105 | -0.29% | 2.4만 |
|---|
| 2025.12.15 | ₩76,606 | ₩76,606 | ₩76,404 | ₩76,553 | -0.07% | 1.4천 |
|---|
| 2025.12.12 | ₩77,222 | ₩77,222 | ₩76,615 | ₩76,615 | -0.79% | 2천 |
|---|
| 2025.12.11 | ₩76,927 | ₩77,472 | ₩76,927 | ₩77,458 | +0.69% | 3.6천 |
|---|
| 2025.12.10 | ₩76,150 | ₩77,088 | ₩76,136 | ₩76,990 | +1.10% | 1.9천 |
|---|
| 2025.12.09 | ₩76,042 | ₩76,056 | ₩75,904 | ₩75,904 | -0.18% | 2.2천 |
|---|
| 2025.12.08 | ₩75,994 | ₩75,994 | ₩75,911 | ₩75,911 | -0.11% | 1.7천 |
|---|
| 2025.12.05 | ₩76,478 | ₩76,498 | ₩76,281 | ₩76,281 | -0.26% | 2.4만 |
|---|
| 2025.12.04 | ₩76,096 | ₩76,096 | ₩76,096 | ₩76,096 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩75,814 | ₩76,140 | ₩75,814 | ₩76,030 | +0.28% | 5.2천 |
|---|
| 2025.12.02 | ₩75,841 | ₩75,841 | ₩75,585 | ₩75,585 | -0.34% | 5.4천 |
|---|
| 2025.12.01 | ₩75,922 | ₩75,969 | ₩75,608 | ₩75,608 | -0.41% | 1.1만 |
|---|
| 2025.11.28 | ₩75,855 | ₩75,910 | ₩75,855 | ₩75,910 | +0.07% | 300 |
|---|
| 2025.11.26 | ₩75,794 | ₩75,922 | ₩75,589 | ₩75,589 | -0.27% | 5.1천 |
|---|
| 2025.11.25 | ₩74,742 | ₩75,070 | ₩74,675 | ₩75,007 | +0.36% | 1.7만 |
|---|
| 2025.11.24 | ₩74,138 | ₩74,138 | ₩74,018 | ₩74,027 | -0.15% | 4.1천 |
|---|
| 2025.11.21 | ₩73,280 | ₩73,280 | ₩73,005 | ₩73,005 | -0.38% | 1.5만 |
|---|
| 2025.11.20 | ₩71,845 | ₩71,859 | ₩71,812 | ₩71,812 | -0.05% | 2.3천 |
|---|
| 2025.11.19 | ₩72,932 | ₩73,079 | ₩72,932 | ₩73,005 | +0.10% | 4.3천 |
|---|
| 2025.11.18 | ₩73,119 | ₩73,280 | ₩72,958 | ₩72,958 | -0.22% | 3.1만 |
|---|
| 2025.11.17 | ₩73,910 | ₩73,910 | ₩72,918 | ₩73,082 | -1.12% | 4천 |
|---|
| 2025.11.14 | ₩74,098 | ₩74,366 | ₩74,098 | ₩74,106 | +0.01% | 3.3천 |
|---|
| 2025.11.13 | ₩74,621 | ₩74,621 | ₩74,071 | ₩74,136 | -0.65% | 1.1천 |
|---|
| 2025.11.12 | ₩75,376 | ₩75,376 | ₩75,149 | ₩75,149 | -0.30% | 2.7만 |
|---|
| 2025.11.11 | ₩74,889 | ₩75,117 | ₩74,889 | ₩75,064 | +0.23% | 4.1천 |
|---|
| 2025.11.10 | ₩74,447 | ₩74,877 | ₩74,447 | ₩74,803 | +0.48% | 3.3천 |
|---|
| 2025.11.07 | ₩73,240 | ₩73,858 | ₩73,240 | ₩73,858 | +0.84% | 4.8천 |
|---|
| 2025.11.06 | ₩73,924 | ₩73,924 | ₩73,460 | ₩73,460 | -0.63% | 1.9천 |
|---|
| 2025.11.05 | ₩73,763 | ₩74,299 | ₩73,763 | ₩74,125 | +0.49% | 800 |
|---|
| 2025.11.04 | ₩73,870 | ₩73,870 | ₩73,581 | ₩73,581 | -0.39% | 5.7천 |
|---|
| 2025.11.03 | ₩74,098 | ₩74,411 | ₩74,098 | ₩74,411 | +0.42% | 1.9천 |
|---|
| 2025.10.31 | ₩74,299 | ₩74,339 | ₩74,232 | ₩74,338 | +0.05% | 900 |
|---|
| 2025.10.30 | ₩74,251 | ₩74,251 | ₩73,984 | ₩73,984 | -0.36% | 2.3만 |
|---|
| 2025.10.29 | ₩74,702 | ₩74,702 | ₩74,661 | ₩74,661 | -0.05% | 300 |
|---|
| 2025.10.28 | ₩74,809 | ₩74,809 | ₩74,708 | ₩74,708 | -0.13% | 1.2천 |
|---|
| 2025.10.27 | ₩74,715 | ₩74,824 | ₩74,715 | ₩74,824 | +0.15% | 500 |
|---|
| 2025.10.24 | ₩74,447 | ₩74,447 | ₩74,278 | ₩74,278 | -0.23% | 2.5천 |
|---|
| 2025.10.23 | ₩73,857 | ₩73,890 | ₩73,755 | ₩73,755 | -0.14% | 1.7만 |
|---|
| 2025.10.22 | ₩73,615 | ₩73,615 | ₩72,915 | ₩73,165 | -0.61% | 6.7천 |
|---|
| 2025.10.21 | ₩73,615 | ₩73,615 | ₩73,562 | ₩73,606 | -0.01% | 5.8천 |
|---|
| 2025.10.20 | ₩73,186 | ₩73,495 | ₩73,186 | ₩73,418 | +0.32% | 2.1천 |
|---|
| 2025.10.17 | ₩72,342 | ₩72,704 | ₩72,342 | ₩72,683 | +0.47% | 2.9천 |
|---|
| 2025.10.16 | ₩73,025 | ₩73,025 | ₩72,181 | ₩72,405 | -0.85% | 3.2천 |
|---|
| 2025.10.15 | ₩73,056 | ₩73,056 | ₩72,958 | ₩73,003 | -0.07% | 900 |
|---|
| 2025.10.14 | ₩71,993 | ₩72,791 | ₩71,946 | ₩72,791 | +1.11% | 500 |
|---|
| 2025.10.13 | ₩72,342 | ₩72,410 | ₩72,315 | ₩72,410 | +0.09% | 2.3천 |
|---|
| 2025.10.10 | ₩73,079 | ₩73,079 | ₩71,277 | ₩71,277 | -2.47% | 1.2천 |
|---|