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 | ₩89,315 | ₩89,436 | ₩89,221 | ₩89,268 | -0.05% | 3.6천 |
| 2026.10.08 | ₩89,329 | ₩89,329 | ₩89,275 | ₩89,295 | -0.04% | 4.1천 |
| 2026.10.07 | ₩88,779 | ₩89,208 | ₩88,779 | ₩89,106 | +0.37% | 4천 |
| 2026.10.06 | ₩89,583 | ₩89,583 | ₩89,530 | ₩89,541 | -0.05% | 1.6천 |
| 2026.10.05 | ₩88,712 | ₩89,429 | ₩88,712 | ₩89,229 | +0.58% | 4.6천 |
| 2026.10.02 | ₩88,886 | ₩88,886 | ₩88,806 | ₩88,818 | -0.08% | 1.1천 |
| 2026.10.01 | ₩88,162 | ₩88,296 | ₩88,149 | ₩88,224 | +0.07% | 4천 |
| 2026.09.30 | ₩88,242 | ₩88,363 | ₩87,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,738 |
| -0.57% |
| 1.2만 |
| 2026.09.29 | ₩88,283 | ₩88,283 | ₩87,860 | ₩87,990 | -0.33% | 4.2천 |
|---|
| 2026.09.28 | ₩90,294 | ₩90,294 | ₩88,216 | ₩88,297 | -2.21% | 5.6천 |
|---|
| 2026.09.25 | ₩88,497 | ₩88,993 | ₩88,497 | ₩88,961 | +0.52% | 1.9만 |
|---|
| 2026.09.24 | ₩88,551 | ₩88,604 | ₩88,517 | ₩88,517 | -0.04% | 3.8만 |
|---|
| 2026.09.23 | ₩89,208 | ₩89,208 | ₩88,723 | ₩88,723 | -0.54% | 3.3천 |
|---|
| 2026.09.22 | ₩89,879 | ₩89,879 | ₩89,445 | ₩89,445 | -0.48% | 4.7만 |
|---|
| 2026.09.21 | ₩89,181 | ₩89,651 | ₩89,181 | ₩89,612 | +0.48% | 2.5만 |
|---|
| 2026.09.18 | ₩89,409 | ₩89,409 | ₩89,047 | ₩89,166 | -0.27% | 3.5만 |
|---|
| 2026.09.17 | ₩89,543 | ₩89,543 | ₩89,275 | ₩89,347 | -0.22% | 2만 |
|---|
| 2026.09.16 | ₩89,436 | ₩89,436 | ₩88,122 | ₩88,625 | -0.91% | 6.9천 |
|---|
| 2026.09.15 | ₩89,329 | ₩89,530 | ₩89,315 | ₩89,436 | +0.12% | 9.3천 |
|---|
| 2026.09.14 | ₩88,403 | ₩89,892 | ₩88,403 | ₩89,710 | +1.48% | 2.6만 |
|---|
| 2026.09.11 | ₩90,066 | ₩90,187 | ₩90,066 | ₩90,151 | +0.09% | 1.8만 |
|---|
| 2026.09.10 | ₩89,329 | ₩89,879 | ₩89,329 | ₩89,460 | +0.15% | 2.9만 |
|---|
| 2026.09.09 | ₩90,187 | ₩90,187 | ₩89,731 | ₩89,856 | -0.37% | 4.4천 |
|---|
| 2026.09.08 | ₩90,549 | ₩90,549 | ₩90,293 | ₩90,293 | -0.28% | 1.2만 |
|---|
| 2026.09.04 | ₩91,112 | ₩91,220 | ₩91,099 | ₩91,115 | +0.00% | 2.3천 |
|---|
| 2026.09.03 | ₩90,870 | ₩91,246 | ₩90,870 | ₩91,181 | +0.34% | 5.7천 |
|---|
| 2026.09.02 | ₩90,616 | ₩90,632 | ₩90,402 | ₩90,454 | -0.18% | 7.7천 |
|---|
| 2026.09.01 | ₩89,624 | ₩90,019 | ₩89,570 | ₩89,645 | +0.02% | 9.2천 |
|---|
| 2026.08.31 | ₩90,294 | ₩90,294 | ₩89,892 | ₩90,105 | -0.21% | 5.7천 |
|---|
| 2026.08.28 | ₩90,348 | ₩90,428 | ₩90,308 | ₩90,376 | +0.03% | 3.8천 |
|---|
| 2026.08.27 | ₩90,450 | ₩90,643 | ₩90,450 | ₩90,597 | +0.16% | 4.3천 |
|---|
| 2026.08.26 | ₩90,462 | ₩90,576 | ₩90,404 | ₩90,404 | -0.06% | 3.3천 |
|---|
| 2026.08.25 | ₩90,442 | ₩90,442 | ₩90,160 | ₩90,322 | -0.13% | 4만 |
|---|
| 2026.08.24 | ₩90,546 | ₩90,546 | ₩90,267 | ₩90,328 | -0.24% | 3.1천 |
|---|
| 2026.08.21 | ₩90,388 | ₩90,611 | ₩90,361 | ₩90,611 | +0.25% | 3.5천 |
|---|
| 2026.08.20 | ₩88,417 | ₩90,334 | ₩88,417 | ₩89,991 | +1.78% | 7.2천 |
|---|
| 2026.08.19 | ₩90,844 | ₩90,844 | ₩90,432 | ₩90,432 | -0.45% | 4천 |
|---|
| 2026.08.18 | ₩90,589 | ₩90,589 | ₩90,408 | ₩90,423 | -0.18% | 8.6천 |
|---|
| 2026.08.17 | ₩90,536 | ₩91,394 | ₩90,536 | ₩91,103 | +0.63% | 1.1만 |
|---|
| 2026.08.14 | ₩91,260 | ₩91,367 | ₩91,220 | ₩91,360 | +0.11% | 4.2만 |
|---|
| 2026.08.13 | ₩91,153 | ₩91,273 | ₩90,965 | ₩91,183 | +0.03% | 2.1만 |
|---|
| 2026.08.12 | ₩90,723 | ₩90,817 | ₩90,616 | ₩90,664 | -0.07% | 2만 |
|---|
| 2026.08.11 | ₩90,630 | ₩90,670 | ₩90,334 | ₩90,353 | -0.30% | 2.1만 |
|---|
| 2026.08.10 | ₩90,495 | ₩90,509 | ₩90,388 | ₩90,396 | -0.11% | 1만 |
|---|
| 2026.08.07 | ₩89,946 | ₩90,326 | ₩89,946 | ₩90,326 | +0.42% | 1.5천 |
|---|
| 2026.08.06 | ₩90,013 | ₩90,013 | ₩89,879 | ₩89,956 | -0.06% | 1만 |
|---|
| 2026.08.05 | ₩90,267 | ₩90,348 | ₩89,946 | ₩90,065 | -0.22% | 7.3천 |
|---|
| 2026.08.04 | ₩89,677 | ₩90,670 | ₩89,677 | ₩90,521 | +0.94% | 1.1만 |
|---|
| 2026.08.03 | ₩89,007 | ₩89,239 | ₩89,007 | ₩89,239 | +0.26% | 7.1천 |
|---|
| 2026.07.31 | ₩87,424 | ₩88,316 | ₩87,371 | ₩88,316 | +1.02% | 1.3만 |
|---|
| 2026.07.30 | ₩87,330 | ₩88,162 | ₩87,250 | ₩88,162 | +0.95% | 1.5만 |
|---|
| 2026.07.29 | ₩87,907 | ₩87,947 | ₩87,022 | ₩87,052 | -0.97% | 7.2천 |
|---|
| 2026.07.28 | ₩88,122 | ₩88,199 | ₩88,122 | ₩88,199 | +0.09% | 6.2천 |
|---|
| 2026.07.27 | ₩87,746 | ₩87,853 | ₩87,626 | ₩87,811 | +0.07% | 3.5천 |
|---|
| 2026.07.24 | ₩87,813 | ₩87,820 | ₩87,733 | ₩87,793 | -0.02% | 3.6천 |
|---|
| 2026.07.23 | ₩87,384 | ₩87,760 | ₩87,237 | ₩87,463 | +0.09% | 1.7만 |
|---|
| 2026.07.22 | ₩88,068 | ₩88,537 | ₩88,068 | ₩88,254 | +0.21% | 1.4만 |
|---|
| 2026.07.21 | ₩87,988 | ₩88,061 | ₩87,988 | ₩88,061 | +0.08% | 10.2만 |
|---|
| 2026.07.20 | ₩87,196 | ₩87,196 | ₩87,062 | ₩87,135 | -0.07% | 900 |
|---|
| 2026.07.17 | ₩87,545 | ₩87,773 | ₩87,404 | ₩87,446 | -0.11% | 8.1천 |
|---|
| 2026.07.16 | ₩87,786 | ₩87,853 | ₩87,786 | ₩87,832 | +0.05% | 7.3천 |
|---|
| 2026.07.15 | ₩87,699 | ₩87,705 | ₩87,532 | ₩87,705 | +0.01% | 1.7만 |
|---|
| 2026.07.14 | ₩87,411 | ₩87,505 | ₩86,633 | ₩87,497 | +0.10% | 5.5천 |
|---|
| 2026.07.13 | ₩87,424 | ₩87,458 | ₩87,330 | ₩87,458 | +0.04% | 4천 |
|---|
| 2026.07.10 | ₩87,659 | ₩87,659 | ₩87,635 | ₩87,635 | -0.03% | 100 |
|---|
| 2026.07.09 | ₩87,317 | ₩87,317 | ₩87,137 | ₩87,137 | -0.21% | 1.8천 |
|---|
| 2026.07.08 | ₩86,539 | ₩86,590 | ₩86,432 | ₩86,590 | +0.06% | 600 |
|---|
| 2026.07.07 | ₩86,740 | ₩86,775 | ₩86,620 | ₩86,775 | +0.04% | 700 |
|---|
| 2026.07.06 | ₩87,170 | ₩87,170 | ₩86,968 | ₩87,015 | -0.18% | 1.9천 |
|---|
| 2026.07.02 | ₩86,546 | ₩86,661 | ₩86,097 | ₩86,661 | +0.13% | 1.9천 |
|---|
| 2026.07.01 | ₩86,875 | ₩86,875 | ₩86,604 | ₩86,604 | -0.31% | 1.4만 |
|---|
| 2026.06.30 | ₩86,714 | ₩87,143 | ₩86,687 | ₩87,104 | +0.45% | 3.7천 |
|---|
| 2026.06.29 | ₩86,204 | ₩86,740 | ₩86,164 | ₩86,740 | +0.62% | 5.8천 |
|---|
| 2026.06.26 | ₩86,177 | ₩86,865 | ₩86,177 | ₩86,865 | +0.80% | 2.4천 |
|---|
| 2026.06.25 | ₩87,035 | ₩87,035 | ₩86,714 | ₩86,731 | -0.35% | 4천 |
|---|
| 2026.06.24 | ₩85,936 | ₩86,566 | ₩85,936 | ₩86,256 | +0.37% | 2.9천 |
|---|
| 2026.06.23 | ₩86,620 | ₩86,620 | ₩86,271 | ₩86,276 | -0.40% | 2.5천 |
|---|
| 2026.06.22 | ₩87,357 | ₩87,357 | ₩86,995 | ₩87,117 | -0.27% | 2.8천 |
|---|
| 2026.06.18 | ₩86,982 | ₩87,015 | ₩86,915 | ₩87,015 | +0.04% | 3.1천 |
|---|
| 2026.06.17 | ₩87,317 | ₩87,317 | ₩86,056 | ₩86,110 | -1.38% | 1.8천 |
|---|
| 2026.06.16 | ₩87,330 | ₩87,330 | ₩87,089 | ₩87,168 | -0.19% | 2천 |
|---|
| 2026.06.15 | ₩87,840 | ₩87,880 | ₩87,528 | ₩87,528 | -0.36% | 3천 |
|---|
| 2026.06.12 | ₩87,062 | ₩87,062 | ₩86,942 | ₩86,974 | -0.10% | 800 |
|---|
| 2026.06.11 | ₩86,030 | ₩86,419 | ₩86,030 | ₩86,419 | +0.45% | 1.6만 |
|---|
| 2026.06.10 | ₩85,212 | ₩85,212 | ₩84,675 | ₩84,781 | -0.51% | 1.1천 |
|---|
| 2026.06.09 | ₩86,056 | ₩86,056 | ₩84,219 | ₩85,641 | -0.48% | 1.2천 |
|---|
| 2026.06.08 | ₩86,231 | ₩86,231 | ₩85,560 | ₩85,591 | -0.74% | 2.3천 |
|---|
| 2026.06.05 | ₩85,882 | ₩85,922 | ₩85,360 | ₩85,360 | -0.61% | 4.4천 |
|---|
| 2026.06.04 | ₩86,968 | ₩87,304 | ₩86,955 | ₩87,162 | +0.22% | 3.3천 |
|---|
| 2026.06.03 | ₩87,089 | ₩87,116 | ₩86,974 | ₩86,974 | -0.13% | 1.2천 |
|---|
| 2026.06.02 | ₩87,237 | ₩87,478 | ₩87,237 | ₩87,373 | +0.16% | 1.7만 |
|---|
| 2026.06.01 | ₩86,888 | ₩86,942 | ₩86,806 | ₩86,806 | -0.09% | 5.1천 |
|---|
| 2026.05.29 | ₩86,700 | ₩86,700 | ₩86,526 | ₩86,539 | -0.19% | 6.7천 |
|---|
| 2026.05.28 | ₩86,660 | ₩86,660 | ₩86,617 | ₩86,617 | -0.05% | 1.4만 |
|---|
| 2026.05.27 | ₩86,445 | ₩86,512 | ₩86,351 | ₩86,384 | -0.07% | 6.6천 |
|---|
| 2026.05.26 | ₩86,258 | ₩86,314 | ₩86,244 | ₩86,314 | +0.07% | 3.6천 |
|---|
| 2026.05.22 | ₩85,346 | ₩85,580 | ₩85,346 | ₩85,509 | +0.19% | 1.8천 |
|---|
| 2026.05.21 | ₩84,903 | ₩85,162 | ₩84,903 | ₩85,162 | +0.30% | 5.3천 |
|---|
| 2026.05.20 | ₩84,219 | ₩85,040 | ₩84,219 | ₩85,040 | +0.97% | 1천 |
|---|
| 2026.05.19 | ₩83,884 | ₩84,461 | ₩83,884 | ₩84,049 | +0.20% | 2.1천 |
|---|
| 2026.05.18 | ₩84,541 | ₩84,564 | ₩84,447 | ₩84,564 | +0.03% | 800 |
|---|
| 2026.05.15 | ₩84,742 | ₩84,742 | ₩84,470 | ₩84,470 | -0.32% | 900 |
|---|
| 2026.05.14 | ₩85,446 | ₩85,627 | ₩85,366 | ₩85,491 | +0.05% | 2.2천 |
|---|
| 2026.05.13 | ₩84,662 | ₩84,973 | ₩84,662 | ₩84,973 | +0.37% | 2.3천 |
|---|
| 2026.05.12 | ₩84,514 | ₩84,815 | ₩84,514 | ₩84,815 | +0.36% | 500 |
|---|
| 2026.05.11 | ₩85,185 | ₩85,185 | ₩84,970 | ₩84,996 | -0.22% | 4.8천 |
|---|
| 2026.05.08 | ₩84,742 | ₩84,997 | ₩84,742 | ₩84,938 | +0.23% | 2.2천 |
|---|
| 2026.05.07 | ₩84,622 | ₩84,903 | ₩84,227 | ₩84,227 | -0.47% | 2만 |
|---|
| 2026.05.06 | ₩85,064 | ₩85,091 | ₩85,064 | ₩85,088 | +0.03% | 3.5천 |
|---|
| 2026.05.05 | ₩84,192 | ₩84,380 | ₩84,192 | ₩84,270 | +0.09% | 1.8만 |
|---|
| 2026.05.04 | ₩83,334 | ₩83,421 | ₩83,307 | ₩83,384 | +0.06% | 2.4천 |
|---|
| 2026.05.01 | ₩83,964 | ₩83,978 | ₩83,930 | ₩83,930 | -0.04% | 7.3천 |
|---|
| 2026.04.30 | ₩83,575 | ₩83,964 | ₩83,562 | ₩83,930 | +0.42% | 2.1만 |
|---|
| 2026.04.29 | ₩83,173 | ₩83,173 | ₩82,757 | ₩82,968 | -0.25% | 3.2천 |
|---|
| 2026.04.28 | ₩83,020 | ₩83,187 | ₩83,020 | ₩83,149 | +0.16% | 6.4천 |
|---|
| 2026.04.27 | ₩83,461 | ₩83,542 | ₩83,461 | ₩83,518 | +0.07% | 2.8천 |
|---|
| 2026.04.24 | ₩83,415 | ₩83,415 | ₩83,173 | ₩83,305 | -0.13% | 3.7천 |
|---|
| 2026.04.23 | ₩83,294 | ₩83,294 | ₩83,066 | ₩83,102 | -0.23% | 2.4천 |
|---|
| 2026.04.22 | ₩82,865 | ₩82,991 | ₩82,771 | ₩82,991 | +0.15% | 7.8천 |
|---|
| 2026.04.21 | ₩83,106 | ₩83,267 | ₩82,369 | ₩82,483 | -0.75% | 2.2만 |
|---|
| 2026.04.20 | ₩82,865 | ₩82,959 | ₩82,838 | ₩82,878 | +0.02% | 1.4만 |
|---|
| 2026.04.17 | ₩82,851 | ₩82,905 | ₩82,824 | ₩82,855 | +0.00% | 1.2만 |
|---|
| 2026.04.16 | ₩81,604 | ₩81,864 | ₩81,604 | ₩81,864 | +0.32% | 9.6천 |
|---|
| 2026.04.15 | ₩81,309 | ₩81,604 | ₩81,309 | ₩81,530 | +0.27% | 9.7천 |
|---|
| 2026.04.14 | ₩81,269 | ₩81,422 | ₩80,994 | ₩81,422 | +0.19% | 4.1천 |
|---|
| 2026.04.13 | ₩80,236 | ₩80,960 | ₩80,236 | ₩80,913 | +0.84% | 2.2만 |
|---|
| 2026.04.10 | ₩80,518 | ₩80,585 | ₩80,317 | ₩80,346 | -0.21% | 5.2천 |
|---|
| 2026.04.09 | ₩80,571 | ₩80,639 | ₩80,545 | ₩80,633 | +0.08% | 2.6천 |
|---|
| 2026.04.08 | ₩79,941 | ₩80,239 | ₩79,820 | ₩80,239 | +0.37% | 3.2천 |
|---|
| 2026.04.07 | ₩78,117 | ₩78,587 | ₩78,077 | ₩78,524 | +0.52% | 1.2만 |
|---|
| 2026.04.06 | ₩78,131 | ₩78,546 | ₩78,131 | ₩78,541 | +0.53% | 8.8천 |
|---|
| 2026.04.02 | ₩77,789 | ₩78,163 | ₩77,789 | ₩78,163 | +0.48% | 3천 |
|---|
| 2026.04.01 | ₩78,251 | ₩78,265 | ₩77,903 | ₩78,005 | -0.32% | 4.8천 |
|---|
| 2026.03.31 | ₩76,870 | ₩77,641 | ₩76,803 | ₩77,596 | +0.94% | 2.5천 |
|---|
| 2026.03.30 | ₩75,891 | ₩75,891 | ₩75,851 | ₩75,867 | -0.03% | 1천 |
|---|
| 2026.03.27 | ₩77,044 | ₩77,044 | ₩76,293 | ₩76,436 | -0.79% | 7.7천 |
|---|
| 2026.03.26 | ₩77,782 | ₩78,064 | ₩77,326 | ₩77,327 | -0.58% | 8.4천 |
|---|
| 2026.03.25 | ₩78,158 | ₩78,158 | ₩78,101 | ₩78,101 | -0.07% | 800 |
|---|
| 2026.03.24 | ₩77,393 | ₩78,117 | ₩77,393 | ₩77,720 | +0.42% | 1.1만 |
|---|
| 2026.03.23 | ₩77,393 | ₩78,211 | ₩77,393 | ₩77,401 | +0.01% | 6.4천 |
|---|
| 2026.03.20 | ₩77,192 | ₩77,192 | ₩76,146 | ₩76,355 | -1.08% | 4.4천 |
|---|
| 2026.03.19 | ₩77,071 | ₩77,594 | ₩76,629 | ₩77,411 | +0.44% | 4천 |
|---|
| 2026.03.18 | ₩78,171 | ₩78,171 | ₩77,427 | ₩77,427 | -0.95% | 6.3천 |
|---|
| 2026.03.17 | ₩78,667 | ₩78,667 | ₩78,375 | ₩78,375 | -0.37% | 7.6천 |
|---|
| 2026.03.16 | ₩77,970 | ₩78,238 | ₩77,782 | ₩77,801 | -0.22% | 8.5천 |
|---|
| 2026.03.13 | ₩77,903 | ₩77,903 | ₩77,138 | ₩77,231 | -0.86% | 6.5천 |
|---|
| 2026.03.12 | ₩77,889 | ₩77,983 | ₩77,439 | ₩77,439 | -0.58% | 5.1천 |
|---|
| 2026.03.11 | ₩78,439 | ₩78,640 | ₩78,292 | ₩78,524 | +0.11% | 4.2천 |
|---|
| 2026.03.10 | ₩78,506 | ₩79,271 | ₩78,493 | ₩78,517 | +0.01% | 4.8천 |
|---|
| 2026.03.09 | ₩77,152 | ₩78,803 | ₩76,857 | ₩78,803 | +2.14% | 6.2천 |
|---|
| 2026.03.06 | ₩78,359 | ₩78,533 | ₩78,158 | ₩78,387 | +0.04% | 8.6천 |
|---|
| 2026.03.05 | ₩80,089 | ₩80,089 | ₩79,190 | ₩79,619 | -0.59% | 6.7천 |
|---|
| 2026.03.04 | ₩80,276 | ₩80,531 | ₩80,102 | ₩80,447 | +0.21% | 1.4만 |
|---|
| 2026.03.03 | ₩78,842 | ₩80,089 | ₩78,842 | ₩80,006 | +1.48% | 1천 |
|---|
| 2026.03.02 | ₩80,183 | ₩80,975 | ₩80,183 | ₩80,975 | +0.99% | 2.8천 |
|---|
| 2026.02.27 | ₩80,558 | ₩80,853 | ₩80,478 | ₩80,803 | +0.30% | 2.3천 |
|---|
| 2026.02.26 | ₩80,934 | ₩81,402 | ₩80,934 | ₩81,402 | +0.58% | 4.8천 |
|---|
| 2026.02.25 | ₩81,430 | ₩81,537 | ₩81,121 | ₩81,513 | +0.10% | 5.8천 |
|---|
| 2026.02.24 | ₩80,799 | ₩81,296 | ₩80,799 | ₩81,211 | +0.51% | 5.4천 |
|---|
| 2026.02.23 | ₩81,416 | ₩81,416 | ₩80,464 | ₩80,519 | -1.10% | 1.2천 |
|---|
| 2026.02.20 | ₩80,934 | ₩81,554 | ₩80,934 | ₩81,541 | +0.75% | 1.7천 |
|---|
| 2026.02.19 | ₩81,202 | ₩81,215 | ₩80,773 | ₩81,045 | -0.19% | 6.4천 |
|---|
| 2026.02.18 | ₩81,618 | ₩81,618 | ₩81,068 | ₩81,318 | -0.37% | 3.3만 |
|---|
| 2026.02.17 | ₩80,276 | ₩80,846 | ₩80,276 | ₩80,669 | +0.49% | 1.9천 |
|---|
| 2026.02.13 | ₩79,874 | ₩81,108 | ₩79,874 | ₩80,691 | +1.02% | 1만 |
|---|
| 2026.02.12 | ₩81,913 | ₩81,913 | ₩80,344 | ₩80,354 | -1.90% | 3천 |
|---|
| 2026.02.11 | ₩81,859 | ₩81,859 | ₩81,591 | ₩81,656 | -0.25% | 7천 |
|---|
| 2026.02.10 | ₩81,483 | ₩81,497 | ₩81,188 | ₩81,215 | -0.33% | 1.3만 |
|---|
| 2026.02.09 | ₩81,846 | ₩81,859 | ₩81,597 | ₩81,612 | -0.29% | 8천 |
|---|
| 2026.02.06 | ₩81,490 | ₩81,490 | ₩81,490 | ₩81,490 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩80,022 | ₩80,022 | ₩79,448 | ₩79,448 | -0.72% | 500 |
|---|
| 2026.02.04 | ₩80,706 | ₩80,706 | ₩80,246 | ₩80,246 | -0.57% | 1.9천 |
|---|
| 2026.02.03 | ₩80,357 | ₩80,357 | ₩79,552 | ₩79,989 | -0.46% | 3.2천 |
|---|
| 2026.02.02 | ₩79,686 | ₩79,914 | ₩79,686 | ₩79,890 | +0.26% | 5.6천 |
|---|
| 2026.01.30 | ₩79,190 | ₩79,284 | ₩78,573 | ₩79,128 | -0.08% | 1.7만 |
|---|
| 2026.01.29 | ₩79,324 | ₩80,075 | ₩79,324 | ₩79,697 | +0.47% | 3.4만 |
|---|
| 2026.01.28 | ₩79,324 | ₩79,566 | ₩79,271 | ₩79,456 | +0.17% | 1.1만 |
|---|
| 2026.01.27 | ₩79,378 | ₩79,378 | ₩79,277 | ₩79,283 | -0.12% | 7.5천 |
|---|
| 2026.01.26 | ₩78,868 | ₩78,922 | ₩78,761 | ₩78,807 | -0.08% | 1천 |
|---|
| 2026.01.23 | ₩78,599 | ₩78,599 | ₩78,500 | ₩78,513 | -0.11% | 900 |
|---|
| 2026.01.22 | ₩78,909 | ₩79,016 | ₩78,761 | ₩78,812 | -0.12% | 3.9천 |
|---|
| 2026.01.21 | ₩78,269 | ₩78,573 | ₩77,836 | ₩78,518 | +0.32% | 1.2만 |
|---|
| 2026.01.20 | ₩77,534 | ₩77,534 | ₩77,071 | ₩77,099 | -0.56% | 8.8천 |
|---|
| 2026.01.16 | ₩78,748 | ₩78,748 | ₩78,439 | ₩78,473 | -0.35% | 1.1만 |
|---|
| 2026.01.15 | ₩78,681 | ₩78,962 | ₩78,643 | ₩78,643 | -0.05% | 3.3만 |
|---|
| 2026.01.14 | ₩78,225 | ₩78,412 | ₩77,970 | ₩78,234 | +0.01% | 1.8만 |
|---|
| 2026.01.13 | ₩78,426 | ₩78,439 | ₩78,131 | ₩78,331 | -0.12% | 1.2만 |
|---|
| 2026.01.12 | ₩78,184 | ₩78,493 | ₩78,184 | ₩78,462 | +0.36% | 1.5만 |
|---|
| 2026.01.09 | ₩77,889 | ₩78,560 | ₩77,889 | ₩78,490 | +0.77% | 5.5만 |
|---|
| 2026.01.08 | ₩77,500 | ₩77,977 | ₩77,500 | ₩77,977 | +0.61% | 8천 |
|---|
| 2026.01.07 | ₩77,608 | ₩77,648 | ₩77,433 | ₩77,463 | -0.19% | 7.8천 |
|---|
| 2026.01.06 | ₩77,675 | ₩78,131 | ₩77,675 | ₩78,109 | +0.56% | 3.7천 |
|---|
| 2026.01.05 | ₩77,112 | ₩77,433 | ₩77,112 | ₩77,306 | +0.25% | 6.6천 |
|---|
| 2026.01.02 | ₩76,200 | ₩76,540 | ₩76,200 | ₩76,540 | +0.45% | 4천 |
|---|
| 2025.12.31 | ₩76,213 | ₩76,213 | ₩75,882 | ₩75,882 | -0.43% | 4천 |
|---|
| 2025.12.30 | ₩76,535 | ₩76,615 | ₩76,511 | ₩76,511 | -0.03% | 2만 |
|---|
| 2025.12.29 | ₩76,964 | ₩77,112 | ₩76,964 | ₩77,047 | +0.11% | 5.9천 |
|---|
| 2025.12.26 | ₩76,642 | ₩77,393 | ₩76,642 | ₩77,342 | +0.91% | 6.2천 |
|---|
| 2025.12.24 | ₩77,259 | ₩77,433 | ₩77,219 | ₩77,365 | +0.14% | 7.5천 |
|---|
| 2025.12.23 | ₩76,910 | ₩77,165 | ₩76,910 | ₩77,125 | +0.28% | 3.6만 |
|---|
| 2025.12.22 | ₩76,830 | ₩77,098 | ₩76,830 | ₩77,023 | +0.25% | 2.9만 |
|---|
| 2025.12.19 | ₩76,401 | ₩76,535 | ₩76,401 | ₩76,528 | +0.17% | 7.9천 |
|---|
| 2025.12.18 | ₩76,133 | ₩76,133 | ₩75,931 | ₩75,974 | -0.21% | 1.1만 |
|---|
| 2025.12.17 | ₩76,240 | ₩76,240 | ₩75,529 | ₩75,553 | -0.90% | 1.1만 |
|---|
| 2025.12.16 | ₩76,334 | ₩76,334 | ₩75,744 | ₩76,115 | -0.29% | 2.4만 |
|---|
| 2025.12.15 | ₩76,615 | ₩76,615 | ₩76,414 | ₩76,563 | -0.07% | 1.4천 |
|---|
| 2025.12.12 | ₩77,232 | ₩77,232 | ₩76,625 | ₩76,625 | -0.79% | 2천 |
|---|
| 2025.12.11 | ₩76,937 | ₩77,482 | ₩76,937 | ₩77,468 | +0.69% | 3.6천 |
|---|
| 2025.12.10 | ₩76,159 | ₩77,098 | ₩76,146 | ₩77,000 | +1.10% | 1.9천 |
|---|
| 2025.12.09 | ₩76,052 | ₩76,065 | ₩75,914 | ₩75,914 | -0.18% | 2.2천 |
|---|
| 2025.12.08 | ₩76,004 | ₩76,004 | ₩75,921 | ₩75,921 | -0.11% | 1.7천 |
|---|
| 2025.12.05 | ₩76,488 | ₩76,508 | ₩76,291 | ₩76,291 | -0.26% | 2.4만 |
|---|
| 2025.12.04 | ₩76,106 | ₩76,106 | ₩76,106 | ₩76,106 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩75,824 | ₩76,150 | ₩75,824 | ₩76,040 | +0.28% | 5.2천 |
|---|
| 2025.12.02 | ₩75,851 | ₩75,851 | ₩75,595 | ₩75,595 | -0.34% | 5.4천 |
|---|
| 2025.12.01 | ₩75,931 | ₩75,978 | ₩75,618 | ₩75,618 | -0.41% | 1.1만 |
|---|
| 2025.11.28 | ₩75,864 | ₩75,919 | ₩75,864 | ₩75,919 | +0.07% | 300 |
|---|
| 2025.11.26 | ₩75,804 | ₩75,931 | ₩75,599 | ₩75,599 | -0.27% | 5.1천 |
|---|
| 2025.11.25 | ₩74,751 | ₩75,080 | ₩74,684 | ₩75,017 | +0.36% | 1.7만 |
|---|
| 2025.11.24 | ₩74,148 | ₩74,148 | ₩74,027 | ₩74,036 | -0.15% | 4.1천 |
|---|
| 2025.11.21 | ₩73,289 | ₩73,289 | ₩73,015 | ₩73,015 | -0.38% | 1.5만 |
|---|
| 2025.11.20 | ₩71,855 | ₩71,868 | ₩71,821 | ₩71,821 | -0.05% | 2.3천 |
|---|
| 2025.11.19 | ₩72,941 | ₩73,088 | ₩72,941 | ₩73,015 | +0.10% | 4.3천 |
|---|
| 2025.11.18 | ₩73,129 | ₩73,289 | ₩72,968 | ₩72,968 | -0.22% | 3.1만 |
|---|
| 2025.11.17 | ₩73,920 | ₩73,920 | ₩72,927 | ₩73,091 | -1.12% | 4천 |
|---|
| 2025.11.14 | ₩74,108 | ₩74,376 | ₩74,108 | ₩74,116 | +0.01% | 3.3천 |
|---|
| 2025.11.13 | ₩74,631 | ₩74,631 | ₩74,081 | ₩74,145 | -0.65% | 1.1천 |
|---|
| 2025.11.12 | ₩75,386 | ₩75,386 | ₩75,159 | ₩75,159 | -0.30% | 2.7만 |
|---|
| 2025.11.11 | ₩74,899 | ₩75,127 | ₩74,899 | ₩75,073 | +0.23% | 4.1천 |
|---|
| 2025.11.10 | ₩74,456 | ₩74,887 | ₩74,456 | ₩74,813 | +0.48% | 3.3천 |
|---|
| 2025.11.07 | ₩73,249 | ₩73,867 | ₩73,249 | ₩73,867 | +0.84% | 4.8천 |
|---|
| 2025.11.06 | ₩73,933 | ₩73,933 | ₩73,469 | ₩73,469 | -0.63% | 1.9천 |
|---|
| 2025.11.05 | ₩73,772 | ₩74,309 | ₩73,772 | ₩74,134 | +0.49% | 800 |
|---|
| 2025.11.04 | ₩73,880 | ₩73,880 | ₩73,590 | ₩73,590 | -0.39% | 5.7천 |
|---|
| 2025.11.03 | ₩74,108 | ₩74,420 | ₩74,108 | ₩74,420 | +0.42% | 1.9천 |
|---|
| 2025.10.31 | ₩74,309 | ₩74,349 | ₩74,242 | ₩74,348 | +0.05% | 900 |
|---|
| 2025.10.30 | ₩74,260 | ₩74,260 | ₩73,994 | ₩73,994 | -0.36% | 2.3만 |
|---|
| 2025.10.29 | ₩74,711 | ₩74,711 | ₩74,671 | ₩74,671 | -0.05% | 300 |
|---|
| 2025.10.28 | ₩74,818 | ₩74,818 | ₩74,718 | ₩74,718 | -0.13% | 1.2천 |
|---|
| 2025.10.27 | ₩74,724 | ₩74,833 | ₩74,724 | ₩74,833 | +0.15% | 500 |
|---|
| 2025.10.24 | ₩74,456 | ₩74,456 | ₩74,287 | ₩74,287 | -0.23% | 2.5천 |
|---|
| 2025.10.23 | ₩73,866 | ₩73,900 | ₩73,764 | ₩73,764 | -0.14% | 1.7만 |
|---|
| 2025.10.22 | ₩73,625 | ₩73,625 | ₩72,925 | ₩73,174 | -0.61% | 6.7천 |
|---|
| 2025.10.21 | ₩73,625 | ₩73,625 | ₩73,571 | ₩73,615 | -0.01% | 5.8천 |
|---|
| 2025.10.20 | ₩73,196 | ₩73,504 | ₩73,196 | ₩73,428 | +0.32% | 2.1천 |
|---|
| 2025.10.17 | ₩72,351 | ₩72,713 | ₩72,351 | ₩72,693 | +0.47% | 2.9천 |
|---|
| 2025.10.16 | ₩73,035 | ₩73,035 | ₩72,190 | ₩72,414 | -0.85% | 3.2천 |
|---|
| 2025.10.15 | ₩73,066 | ₩73,066 | ₩72,968 | ₩73,012 | -0.07% | 900 |
|---|
| 2025.10.14 | ₩72,002 | ₩72,800 | ₩71,955 | ₩72,800 | +1.11% | 500 |
|---|
| 2025.10.13 | ₩72,351 | ₩72,419 | ₩72,324 | ₩72,419 | +0.09% | 2.3천 |
|---|
| 2025.10.10 | ₩73,088 | ₩73,088 | ₩71,286 | ₩71,286 | -2.47% | 1.2천 |
|---|