시장 데이터를 불러오는 중
전체 종목
NYLIM Candriam U.S. Large Cap Equity ETF 과거 주가
NYLIM Candriam U.S. Large Cap Equity ETF · IQSU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NYLIM Candriam U.S. Large Cap Equity ETF · IQSU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,053 | ₩85,400 | ₩85,053 | ₩85,356 | +0.36% | 2.8천 |
| 2026.10.08 | ₩85,067 | ₩85,067 | ₩84,573 | ₩84,808 | -0.30% | 1.7천 |
| 2026.10.07 | ₩84,279 | ₩85,087 | ₩84,279 | ₩85,087 | +0.96% | 1.7천 |
| 2026.10.06 | ₩85,307 | ₩85,347 | ₩85,226 | ₩85,226 | -0.10% | 1천 |
| 2026.10.05 | ₩84,613 | ₩84,880 | ₩84,526 | ₩84,741 | +0.15% | 700 |
| 2026.10.02 | ₩84,597 | ₩84,597 | ₩84,253 | ₩84,358 | -0.28% | 2천 |
| 2026.10.01 | ₩83,666 | ₩83,719 | ₩83,252 | ₩83,719 | +0.06% | 1.3천 |
| 2026.09.30 | ₩83,746 | ₩84,039 | ₩83,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,564 |
| -0.22% |
| 1.8천 |
| 2026.09.29 | ₩83,239 | ₩83,489 | ₩83,239 | ₩83,389 | +0.18% | 2천 |
|---|
| 2026.09.28 | ₩83,836 | ₩83,836 | ₩83,359 | ₩83,607 | -0.27% | 3.5천 |
|---|
| 2026.09.25 | ₩84,306 | ₩84,466 | ₩84,026 | ₩84,448 | +0.17% | 5.5천 |
|---|
| 2026.09.24 | ₩83,726 | ₩83,978 | ₩83,559 | ₩83,978 | +0.30% | 1천 |
|---|
| 2026.09.23 | ₩83,920 | ₩84,026 | ₩83,920 | ₩83,928 | +0.01% | 2.9천 |
|---|
| 2026.09.22 | ₩84,867 | ₩84,867 | ₩84,560 | ₩84,706 | -0.19% | 4.9천 |
|---|
| 2026.09.21 | ₩84,133 | ₩84,773 | ₩84,133 | ₩84,680 | +0.65% | 1만 |
|---|
| 2026.09.18 | ₩82,905 | ₩83,279 | ₩82,905 | ₩83,261 | +0.43% | 2.9천 |
|---|
| 2026.09.17 | ₩83,319 | ₩83,345 | ₩83,252 | ₩83,340 | +0.03% | 1만 |
|---|
| 2026.09.16 | ₩82,972 | ₩82,985 | ₩81,984 | ₩82,269 | -0.85% | 2.5천 |
|---|
| 2026.09.15 | ₩82,758 | ₩82,758 | ₩82,558 | ₩82,559 | -0.24% | 700 |
|---|
| 2026.09.14 | ₩82,985 | ₩83,305 | ₩82,865 | ₩83,167 | +0.22% | 900 |
|---|
| 2026.09.11 | ₩83,292 | ₩83,384 | ₩83,292 | ₩83,384 | +0.11% | 2.1천 |
|---|
| 2026.09.10 | ₩82,305 | ₩82,545 | ₩82,305 | ₩82,407 | +0.12% | 30.7만 |
|---|
| 2026.09.09 | ₩82,972 | ₩82,972 | ₩82,808 | ₩82,808 | -0.20% | 1.2천 |
|---|
| 2026.09.08 | ₩83,172 | ₩83,546 | ₩83,172 | ₩83,317 | +0.17% | 1.8천 |
|---|
| 2026.09.04 | ₩83,706 | ₩83,706 | ₩83,385 | ₩83,563 | -0.17% | 1.6천 |
|---|
| 2026.09.03 | ₩83,472 | ₩83,904 | ₩83,439 | ₩83,904 | +0.52% | 1천 |
|---|
| 2026.09.02 | ₩82,878 | ₩82,965 | ₩82,785 | ₩82,930 | +0.06% | 1.9천 |
|---|
| 2026.09.01 | ₩82,992 | ₩83,119 | ₩82,745 | ₩82,746 | -0.30% | 3.9천 |
|---|
| 2026.08.31 | ₩83,692 | ₩83,692 | ₩83,459 | ₩83,670 | -0.03% | 1.3천 |
|---|
| 2026.08.28 | ₩83,959 | ₩84,233 | ₩83,933 | ₩84,007 | +0.06% | 1.2천 |
|---|
| 2026.08.27 | ₩83,666 | ₩83,920 | ₩83,666 | ₩83,920 | +0.30% | 900 |
|---|
| 2026.08.26 | ₩83,305 | ₩83,732 | ₩83,305 | ₩83,732 | +0.51% | 1.3천 |
|---|
| 2026.08.25 | ₩83,626 | ₩83,626 | ₩83,385 | ₩83,612 | -0.02% | 2.8천 |
|---|
| 2026.08.24 | ₩83,252 | ₩83,532 | ₩83,252 | ₩83,415 | +0.20% | 2.1천 |
|---|
| 2026.08.21 | ₩83,425 | ₩83,592 | ₩83,399 | ₩83,555 | +0.16% | 3.1천 |
|---|
| 2026.08.20 | ₩83,399 | ₩83,485 | ₩83,121 | ₩83,121 | -0.33% | 2.6천 |
|---|
| 2026.08.19 | ₩83,706 | ₩83,708 | ₩83,692 | ₩83,708 | +0.00% | 600 |
|---|
| 2026.08.18 | ₩83,639 | ₩83,692 | ₩83,481 | ₩83,481 | -0.19% | 14.7만 |
|---|
| 2026.08.17 | ₩84,386 | ₩84,386 | ₩84,127 | ₩84,127 | -0.31% | 3.3천 |
|---|
| 2026.08.14 | ₩84,586 | ₩84,586 | ₩84,386 | ₩84,418 | -0.20% | 1.1천 |
|---|
| 2026.08.13 | ₩84,466 | ₩84,520 | ₩84,166 | ₩84,398 | -0.08% | 1.6천 |
|---|
| 2026.08.12 | ₩83,826 | ₩83,826 | ₩83,694 | ₩83,694 | -0.16% | 1.3천 |
|---|
| 2026.08.11 | ₩83,888 | ₩83,946 | ₩83,552 | ₩83,552 | -0.40% | 500 |
|---|
| 2026.08.10 | ₩83,999 | ₩83,999 | ₩83,852 | ₩83,852 | -0.17% | 900 |
|---|
| 2026.08.07 | ₩83,812 | ₩83,975 | ₩83,786 | ₩83,975 | +0.19% | 1천 |
|---|
| 2026.08.06 | ₩83,479 | ₩83,826 | ₩83,479 | ₩83,623 | +0.17% | 1천 |
|---|
| 2026.08.05 | ₩84,693 | ₩84,693 | ₩83,890 | ₩83,890 | -0.95% | 2.9천 |
|---|
| 2026.08.04 | ₩83,839 | ₩84,529 | ₩83,819 | ₩84,529 | +0.82% | 600 |
|---|
| 2026.08.03 | ₩82,545 | ₩82,938 | ₩82,491 | ₩82,938 | +0.48% | 600 |
|---|
| 2026.07.31 | ₩81,144 | ₩81,984 | ₩81,144 | ₩81,834 | +0.85% | 1.3천 |
|---|
| 2026.07.30 | ₩80,957 | ₩81,357 | ₩80,883 | ₩81,232 | +0.34% | 1.6천 |
|---|
| 2026.07.29 | ₩79,916 | ₩80,410 | ₩79,465 | ₩79,465 | -0.56% | 800 |
|---|
| 2026.07.28 | ₩80,076 | ₩80,690 | ₩80,076 | ₩80,575 | +0.62% | 700 |
|---|
| 2026.07.27 | ₩80,316 | ₩80,611 | ₩80,290 | ₩80,611 | +0.37% | 700 |
|---|
| 2026.07.24 | ₩80,370 | ₩80,637 | ₩80,036 | ₩80,188 | -0.23% | 1.9천 |
|---|
| 2026.07.23 | ₩80,450 | ₩80,570 | ₩80,103 | ₩80,124 | -0.40% | 4.1천 |
|---|
| 2026.07.22 | ₩82,078 | ₩82,158 | ₩81,745 | ₩81,745 | -0.40% | 2.4천 |
|---|
| 2026.07.21 | ₩81,998 | ₩82,385 | ₩81,904 | ₩82,207 | +0.26% | 3천 |
|---|
| 2026.07.20 | ₩81,811 | ₩81,864 | ₩81,479 | ₩81,479 | -0.41% | 8천 |
|---|
| 2026.07.17 | ₩81,357 | ₩81,931 | ₩81,357 | ₩81,647 | +0.36% | 4.1천 |
|---|
| 2026.07.16 | ₩82,625 | ₩83,012 | ₩82,224 | ₩82,442 | -0.22% | 4.4만 |
|---|
| 2026.07.15 | ₩83,012 | ₩83,012 | ₩82,892 | ₩82,942 | -0.08% | 1.2천 |
|---|
| 2026.07.14 | ₩82,665 | ₩82,945 | ₩82,665 | ₩82,850 | +0.22% | 1.8천 |
|---|
| 2026.07.13 | ₩82,505 | ₩82,505 | ₩82,441 | ₩82,441 | -0.08% | 300 |
|---|
| 2026.07.10 | ₩82,865 | ₩83,012 | ₩82,865 | ₩82,977 | +0.14% | 800 |
|---|
| 2026.07.09 | ₩82,865 | ₩82,972 | ₩82,865 | ₩82,890 | +0.03% | 800 |
|---|
| 2026.07.08 | ₩81,944 | ₩81,990 | ₩81,784 | ₩81,990 | +0.06% | 1.9천 |
|---|
| 2026.07.07 | ₩82,611 | ₩82,825 | ₩82,523 | ₩82,523 | -0.11% | 900 |
|---|
| 2026.07.06 | ₩83,225 | ₩83,599 | ₩83,165 | ₩83,510 | +0.34% | 2.6천 |
|---|
| 2026.07.02 | ₩83,452 | ₩83,532 | ₩82,158 | ₩82,637 | -0.98% | 3.3천 |
|---|
| 2026.07.01 | ₩83,025 | ₩83,385 | ₩83,025 | ₩83,025 | 0.00% | 1.1천 |
|---|
| 2026.06.30 | ₩83,052 | ₩83,524 | ₩83,052 | ₩83,524 | +0.57% | 1천 |
|---|
| 2026.06.29 | ₩81,811 | ₩82,531 | ₩81,717 | ₩82,531 | +0.88% | 1.4천 |
|---|
| 2026.06.26 | ₩80,877 | ₩81,491 | ₩80,877 | ₩80,917 | +0.05% | 2.2천 |
|---|
| 2026.06.25 | ₩80,850 | ₩81,517 | ₩80,850 | ₩81,265 | +0.51% | 1.5천 |
|---|
| 2026.06.24 | ₩81,637 | ₩81,838 | ₩81,030 | ₩81,030 | -0.74% | 1.1천 |
|---|
| 2026.06.23 | ₩81,811 | ₩81,811 | ₩81,252 | ₩81,252 | -0.68% | 1.2천 |
|---|
| 2026.06.22 | ₩83,119 | ₩83,119 | ₩82,531 | ₩82,658 | -0.55% | 2천 |
|---|
| 2026.06.18 | ₩82,571 | ₩82,978 | ₩82,571 | ₩82,978 | +0.49% | 1.7천 |
|---|
| 2026.06.17 | ₩82,905 | ₩82,945 | ₩81,797 | ₩81,797 | -1.34% | 2.5천 |
|---|
| 2026.06.16 | ₩83,599 | ₩83,599 | ₩82,880 | ₩82,880 | -0.86% | 1.5천 |
|---|
| 2026.06.15 | ₩83,272 | ₩83,319 | ₩83,272 | ₩83,277 | +0.01% | 1.5천 |
|---|
| 2026.06.12 | ₩81,584 | ₩81,811 | ₩81,504 | ₩81,659 | +0.09% | 1.7천 |
|---|
| 2026.06.11 | ₩79,836 | ₩81,125 | ₩79,529 | ₩81,125 | +1.61% | 7.7만 |
|---|
| 2026.06.10 | ₩79,542 | ₩79,556 | ₩79,398 | ₩79,398 | -0.18% | 1.5천 |
|---|
| 2026.06.09 | ₩81,144 | ₩81,144 | ₩79,442 | ₩80,487 | -0.81% | 2천 |
|---|
| 2026.06.08 | ₩81,157 | ₩81,397 | ₩80,831 | ₩80,831 | -0.40% | 3천 |
|---|
| 2026.06.05 | ₩82,104 | ₩82,104 | ₩80,557 | ₩80,557 | -1.89% | 1.5천 |
|---|
| 2026.06.04 | ₩82,745 | ₩82,958 | ₩82,745 | ₩82,849 | +0.13% | 1.8천 |
|---|
| 2026.06.03 | ₩82,745 | ₩82,745 | ₩82,394 | ₩82,394 | -0.42% | 1.8천 |
|---|
| 2026.06.02 | ₩82,318 | ₩82,796 | ₩82,318 | ₩82,774 | +0.55% | 2.9천 |
|---|
| 2026.06.01 | ₩82,438 | ₩82,778 | ₩82,358 | ₩82,601 | +0.20% | 1.1천 |
|---|
| 2026.05.29 | ₩82,892 | ₩82,938 | ₩82,785 | ₩82,793 | -0.12% | 500 |
|---|
| 2026.05.28 | ₩82,718 | ₩82,732 | ₩82,674 | ₩82,674 | -0.05% | 800 |
|---|
| 2026.05.27 | ₩82,305 | ₩82,371 | ₩82,278 | ₩82,278 | -0.03% | 900 |
|---|
| 2026.05.26 | ₩82,078 | ₩82,226 | ₩81,984 | ₩82,226 | +0.18% | 700 |
|---|
| 2026.05.22 | ₩81,264 | ₩81,290 | ₩81,158 | ₩81,158 | -0.13% | 1.1천 |
|---|
| 2026.05.21 | ₩79,943 | ₩80,797 | ₩79,943 | ₩80,618 | +0.84% | 1.4천 |
|---|
| 2026.05.20 | ₩79,382 | ₩80,244 | ₩79,382 | ₩80,244 | +1.09% | 3.2천 |
|---|
| 2026.05.19 | ₩79,316 | ₩79,529 | ₩78,795 | ₩79,037 | -0.35% | 3천 |
|---|
| 2026.05.18 | ₩79,916 | ₩79,929 | ₩79,409 | ₩79,614 | -0.38% | 3.9천 |
|---|
| 2026.05.15 | ₩79,889 | ₩79,956 | ₩79,709 | ₩79,709 | -0.23% | 2.1천 |
|---|
| 2026.05.14 | ₩80,543 | ₩80,575 | ₩80,543 | ₩80,575 | +0.04% | 800 |
|---|
| 2026.05.13 | ₩79,996 | ₩80,650 | ₩79,996 | ₩80,516 | +0.65% | 9만 |
|---|
| 2026.05.12 | ₩79,582 | ₩79,880 | ₩79,449 | ₩79,880 | +0.37% | 1.2천 |
|---|
| 2026.05.11 | ₩80,436 | ₩80,436 | ₩80,336 | ₩80,350 | -0.11% | 1.4천 |
|---|
| 2026.05.08 | ₩80,143 | ₩80,323 | ₩80,143 | ₩80,323 | +0.22% | 1.3천 |
|---|
| 2026.05.07 | ₩79,789 | ₩79,823 | ₩79,142 | ₩79,329 | -0.58% | 1.8천 |
|---|
| 2026.05.06 | ₩79,182 | ₩79,705 | ₩79,182 | ₩79,705 | +0.66% | 700 |
|---|
| 2026.05.05 | ₩78,128 | ₩78,325 | ₩78,128 | ₩78,325 | +0.25% | 700 |
|---|
| 2026.05.04 | ₩77,501 | ₩77,828 | ₩77,221 | ₩77,273 | -0.29% | 9.7천 |
|---|
| 2026.05.01 | ₩77,447 | ₩78,041 | ₩77,447 | ₩77,685 | +0.31% | 3.9천 |
|---|
| 2026.04.30 | ₩76,380 | ₩77,274 | ₩76,126 | ₩77,247 | +1.14% | 1.9천 |
|---|
| 2026.04.29 | ₩75,646 | ₩75,673 | ₩75,379 | ₩75,650 | +0.01% | 2.2천 |
|---|
| 2026.04.28 | ₩75,339 | ₩75,441 | ₩75,324 | ₩75,441 | +0.13% | 1천 |
|---|
| 2026.04.27 | ₩75,686 | ₩75,765 | ₩75,686 | ₩75,765 | +0.10% | 1.3천 |
|---|
| 2026.04.24 | ₩75,446 | ₩75,888 | ₩75,432 | ₩75,888 | +0.59% | 2.5천 |
|---|
| 2026.04.23 | ₩75,166 | ₩75,406 | ₩75,005 | ₩75,106 | -0.08% | 2.9천 |
|---|
| 2026.04.22 | ₩75,246 | ₩75,332 | ₩75,092 | ₩75,332 | +0.12% | 6.3천 |
|---|
| 2026.04.21 | ₩75,379 | ₩75,379 | ₩74,470 | ₩74,470 | -1.21% | 3천 |
|---|
| 2026.04.20 | ₩75,086 | ₩75,166 | ₩74,792 | ₩74,965 | -0.16% | 2.6천 |
|---|
| 2026.04.17 | ₩74,792 | ₩75,406 | ₩74,792 | ₩75,108 | +0.42% | 2.9천 |
|---|
| 2026.04.16 | ₩74,151 | ₩74,192 | ₩73,845 | ₩74,085 | -0.09% | 2.6천 |
|---|
| 2026.04.15 | ₩73,338 | ₩73,978 | ₩73,338 | ₩73,953 | +0.84% | 4.8천 |
|---|
| 2026.04.14 | ₩72,604 | ₩73,231 | ₩72,604 | ₩73,231 | +0.86% | 5.1천 |
|---|
| 2026.04.13 | ₩71,416 | ₩72,354 | ₩71,229 | ₩72,354 | +1.31% | 4.3천 |
|---|
| 2026.04.10 | ₩71,763 | ₩71,830 | ₩71,416 | ₩71,483 | -0.39% | 3.3천 |
|---|
| 2026.04.09 | ₩70,976 | ₩71,810 | ₩70,976 | ₩71,763 | +1.11% | 5.5천 |
|---|
| 2026.04.08 | ₩71,403 | ₩71,429 | ₩71,162 | ₩71,296 | -0.15% | 5.9만 |
|---|
| 2026.04.07 | ₩68,987 | ₩69,353 | ₩68,587 | ₩69,353 | +0.53% | 2.5천 |
|---|
| 2026.04.06 | ₩69,521 | ₩69,521 | ₩69,294 | ₩69,473 | -0.07% | 4.6천 |
|---|
| 2026.04.02 | ₩68,053 | ₩69,066 | ₩68,053 | ₩69,066 | +1.49% | 1.9천 |
|---|
| 2026.04.01 | ₩68,854 | ₩69,428 | ₩68,854 | ₩69,120 | +0.39% | 7.6천 |
|---|
| 2026.03.31 | ₩67,213 | ₩68,331 | ₩67,213 | ₩68,331 | +1.66% | 600 |
|---|
| 2026.03.30 | ₩66,939 | ₩66,959 | ₩66,479 | ₩66,546 | -0.59% | 4천 |
|---|
| 2026.03.27 | ₩67,500 | ₩67,506 | ₩66,812 | ₩66,812 | -1.02% | 1.4천 |
|---|
| 2026.03.26 | ₩69,108 | ₩69,148 | ₩68,061 | ₩68,061 | -1.51% | 3천 |
|---|
| 2026.03.25 | ₩69,254 | ₩69,495 | ₩69,027 | ₩69,154 | -0.14% | 3.9천 |
|---|
| 2026.03.24 | ₩68,707 | ₩69,158 | ₩68,707 | ₩68,858 | +0.22% | 3천 |
|---|
| 2026.03.23 | ₩69,748 | ₩69,908 | ₩69,221 | ₩69,273 | -0.68% | 3.5천 |
|---|
| 2026.03.20 | ₩68,934 | ₩69,094 | ₩68,427 | ₩68,578 | -0.52% | 4.3천 |
|---|
| 2026.03.19 | ₩69,414 | ₩69,708 | ₩69,294 | ₩69,699 | +0.41% | 5.5천 |
|---|
| 2026.03.18 | ₩70,589 | ₩70,589 | ₩69,853 | ₩69,853 | -1.04% | 2.4천 |
|---|
| 2026.03.17 | ₩70,949 | ₩70,989 | ₩70,776 | ₩70,900 | -0.07% | 1.6천 |
|---|
| 2026.03.16 | ₩70,642 | ₩70,685 | ₩70,308 | ₩70,467 | -0.25% | 1.8천 |
|---|
| 2026.03.13 | ₩70,389 | ₩70,389 | ₩69,748 | ₩69,748 | -0.91% | 1.3천 |
|---|
| 2026.03.12 | ₩70,349 | ₩70,389 | ₩69,991 | ₩69,991 | -0.51% | 5.2만 |
|---|
| 2026.03.11 | ₩71,203 | ₩71,309 | ₩70,922 | ₩71,235 | +0.04% | 1만 |
|---|
| 2026.03.10 | ₩71,149 | ₩71,923 | ₩71,149 | ₩71,315 | +0.23% | 3.1천 |
|---|
| 2026.03.09 | ₩70,295 | ₩71,476 | ₩69,948 | ₩71,476 | +1.68% | 1.4천 |
|---|
| 2026.03.06 | ₩70,842 | ₩71,243 | ₩70,842 | ₩71,036 | +0.27% | 1.7천 |
|---|
| 2026.03.05 | ₩72,217 | ₩72,443 | ₩71,536 | ₩72,010 | -0.29% | 1.1만 |
|---|
| 2026.03.04 | ₩72,237 | ₩72,684 | ₩72,237 | ₩72,486 | +0.35% | 1.1만 |
|---|
| 2026.03.03 | ₩71,229 | ₩72,030 | ₩70,842 | ₩71,879 | +0.91% | 1만 |
|---|
| 2026.03.02 | ₩72,423 | ₩72,669 | ₩72,377 | ₩72,669 | +0.34% | 2.9천 |
|---|
| 2026.02.27 | ₩72,150 | ₩72,764 | ₩72,150 | ₩72,764 | +0.85% | 2.7천 |
|---|
| 2026.02.26 | ₩72,590 | ₩73,044 | ₩72,570 | ₩72,952 | +0.50% | 1.5천 |
|---|
| 2026.02.25 | ₩72,757 | ₩73,093 | ₩72,757 | ₩73,093 | +0.46% | 800 |
|---|
| 2026.02.24 | ₩71,883 | ₩72,506 | ₩71,883 | ₩72,506 | +0.87% | 1.2천 |
|---|
| 2026.02.23 | ₩72,083 | ₩72,083 | ₩71,670 | ₩71,670 | -0.57% | 2.6천 |
|---|
| 2026.02.20 | ₩72,694 | ₩72,884 | ₩72,694 | ₩72,874 | +0.25% | 2.8천 |
|---|
| 2026.02.19 | ₩72,255 | ₩72,255 | ₩72,010 | ₩72,163 | -0.13% | 600 |
|---|
| 2026.02.18 | ₩72,530 | ₩72,750 | ₩72,443 | ₩72,505 | -0.03% | 93.8만 |
|---|
| 2026.02.17 | ₩71,936 | ₩72,190 | ₩71,549 | ₩72,023 | +0.12% | 2.3천 |
|---|
| 2026.02.13 | ₩71,790 | ₩72,589 | ₩71,790 | ₩72,153 | +0.51% | 1.3천 |
|---|
| 2026.02.12 | ₩72,947 | ₩72,947 | ₩71,972 | ₩71,972 | -1.34% | 3.3천 |
|---|
| 2026.02.11 | ₩73,631 | ₩73,631 | ₩72,951 | ₩73,108 | -0.71% | 2.1천 |
|---|
| 2026.02.10 | ₩73,765 | ₩73,765 | ₩73,283 | ₩73,283 | -0.65% | 2.9천 |
|---|
| 2026.02.09 | ₩73,271 | ₩73,479 | ₩73,271 | ₩73,479 | +0.28% | 800 |
|---|
| 2026.02.06 | ₩72,510 | ₩73,324 | ₩72,510 | ₩73,324 | +1.12% | 2.5천 |
|---|
| 2026.02.05 | ₩72,497 | ₩72,697 | ₩72,434 | ₩72,434 | -0.09% | 1.9천 |
|---|
| 2026.02.04 | ₩73,871 | ₩73,871 | ₩73,164 | ₩73,410 | -0.63% | 1.4천 |
|---|
| 2026.02.03 | ₩74,176 | ₩74,176 | ₩73,773 | ₩73,773 | -0.54% | 1.4천 |
|---|
| 2026.02.02 | ₩74,659 | ₩74,659 | ₩74,617 | ₩74,617 | -0.06% | 1.4천 |
|---|
| 2026.01.30 | ₩74,236 | ₩74,236 | ₩73,858 | ₩73,958 | -0.37% | 1천 |
|---|
| 2026.01.29 | ₩74,739 | ₩74,739 | ₩73,391 | ₩74,300 | -0.59% | 5.8천 |
|---|
| 2026.01.28 | ₩75,023 | ₩75,106 | ₩74,996 | ₩75,106 | +0.11% | 1.2천 |
|---|
| 2026.01.27 | ₩75,005 | ₩75,072 | ₩74,967 | ₩74,967 | -0.05% | 900 |
|---|
| 2026.01.26 | ₩74,512 | ₩74,765 | ₩74,512 | ₩74,611 | +0.13% | 700 |
|---|
| 2026.01.23 | ₩74,208 | ₩74,312 | ₩74,208 | ₩74,260 | +0.07% | 2천 |
|---|
| 2026.01.22 | ₩73,991 | ₩74,250 | ₩73,991 | ₩74,250 | +0.35% | 24.6만 |
|---|
| 2026.01.21 | ₩73,524 | ₩73,750 | ₩73,311 | ₩73,750 | +0.31% | 900 |
|---|
| 2026.01.20 | ₩73,217 | ₩73,631 | ₩72,896 | ₩72,896 | -0.44% | 1.3천 |
|---|
| 2026.01.16 | ₩74,325 | ₩74,338 | ₩74,051 | ₩74,286 | -0.05% | 4.2천 |
|---|
| 2026.01.15 | ₩74,659 | ₩74,659 | ₩74,138 | ₩74,210 | -0.60% | 8.7천 |
|---|
| 2026.01.14 | ₩74,138 | ₩74,198 | ₩73,731 | ₩74,111 | -0.04% | 5.1천 |
|---|
| 2026.01.13 | ₩74,589 | ₩74,589 | ₩74,405 | ₩74,502 | -0.12% | 3.6천 |
|---|
| 2026.01.12 | ₩74,645 | ₩74,867 | ₩74,632 | ₩74,867 | +0.30% | 900 |
|---|
| 2026.01.09 | ₩74,485 | ₩74,992 | ₩74,485 | ₩74,912 | +0.57% | 900 |
|---|
| 2026.01.08 | ₩74,409 | ₩74,409 | ₩74,325 | ₩74,325 | -0.11% | 200 |
|---|
| 2026.01.07 | ₩74,338 | ₩74,609 | ₩74,194 | ₩74,194 | -0.19% | 1.2천 |
|---|
| 2026.01.06 | ₩73,885 | ₩74,325 | ₩73,885 | ₩74,325 | +0.60% | 700 |
|---|
| 2026.01.05 | ₩73,578 | ₩73,636 | ₩73,578 | ₩73,636 | +0.08% | 200 |
|---|
| 2026.01.02 | ₩73,351 | ₩73,351 | ₩72,630 | ₩72,908 | -0.60% | 4.1천 |
|---|
| 2025.12.31 | ₩73,311 | ₩73,311 | ₩73,055 | ₩73,055 | -0.35% | 1.2천 |
|---|
| 2025.12.30 | ₩73,658 | ₩73,687 | ₩73,578 | ₩73,598 | -0.08% | 1.2천 |
|---|
| 2025.12.29 | ₩73,738 | ₩73,738 | ₩73,564 | ₩73,678 | -0.08% | 1.3천 |
|---|
| 2025.12.26 | ₩73,951 | ₩73,965 | ₩73,898 | ₩73,937 | -0.02% | 2.1천 |
|---|
| 2025.12.24 | ₩73,814 | ₩74,003 | ₩73,814 | ₩74,003 | +0.26% | 400 |
|---|
| 2025.12.23 | ₩73,564 | ₩73,758 | ₩73,564 | ₩73,758 | +0.26% | 600 |
|---|
| 2025.12.22 | ₩73,471 | ₩73,618 | ₩73,436 | ₩73,592 | +0.17% | 1.2천 |
|---|
| 2025.12.19 | ₩73,017 | ₩73,128 | ₩73,017 | ₩73,109 | +0.13% | 1.8천 |
|---|
| 2025.12.18 | ₩73,111 | ₩73,378 | ₩72,911 | ₩73,000 | -0.15% | 2.4천 |
|---|
| 2025.12.17 | ₩73,364 | ₩73,364 | ₩72,427 | ₩72,427 | -1.28% | 7.9천 |
|---|
| 2025.12.16 | ₩73,244 | ₩73,244 | ₩72,724 | ₩73,220 | -0.03% | 1.3천 |
|---|
| 2025.12.15 | ₩73,257 | ₩73,328 | ₩73,191 | ₩73,284 | +0.04% | 700 |
|---|
| 2025.12.12 | ₩73,751 | ₩73,751 | ₩73,257 | ₩73,339 | -0.56% | 63.2만 |
|---|
| 2025.12.11 | ₩78,595 | ₩81,397 | ₩73,311 | ₩73,666 | -6.27% | 2.9천 |
|---|
| 2025.12.10 | ₩72,804 | ₩73,379 | ₩72,804 | ₩73,364 | +0.77% | 500 |
|---|
| 2025.12.09 | ₩72,964 | ₩72,964 | ₩72,808 | ₩72,808 | -0.21% | 600 |
|---|
| 2025.12.08 | ₩73,231 | ₩73,231 | ₩72,697 | ₩72,704 | -0.72% | 1.2천 |
|---|
| 2025.12.05 | ₩73,564 | ₩73,564 | ₩73,183 | ₩73,183 | -0.52% | 700 |
|---|
| 2025.12.04 | ₩73,004 | ₩73,004 | ₩72,961 | ₩72,961 | -0.06% | 500 |
|---|
| 2025.12.03 | ₩73,136 | ₩73,136 | ₩73,136 | ₩73,136 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩72,630 | ₩72,704 | ₩72,497 | ₩72,704 | +0.10% | 9.4천 |
|---|
| 2025.12.01 | ₩72,326 | ₩72,624 | ₩72,326 | ₩72,419 | +0.13% | 3.7천 |
|---|
| 2025.11.28 | ₩72,708 | ₩72,708 | ₩72,708 | ₩72,708 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩72,203 | ₩72,257 | ₩72,203 | ₩72,257 | +0.07% | 600 |
|---|
| 2025.11.25 | ₩71,738 | ₩71,806 | ₩71,738 | ₩71,806 | +0.09% | 400 |
|---|
| 2025.11.24 | ₩71,042 | ₩71,064 | ₩71,029 | ₩71,029 | -0.02% | 400 |
|---|
| 2025.11.21 | ₩70,107 | ₩70,107 | ₩70,107 | ₩70,107 | 0.00% | 300 |
|---|
| 2025.11.20 | ₩71,431 | ₩71,431 | ₩69,237 | ₩69,237 | -3.07% | 800 |
|---|
| 2025.11.19 | ₩70,202 | ₩70,505 | ₩70,108 | ₩70,329 | +0.18% | 1.2천 |
|---|
| 2025.11.18 | ₩70,308 | ₩70,478 | ₩70,232 | ₩70,232 | -0.11% | 1.8천 |
|---|
| 2025.11.17 | ₩71,587 | ₩71,587 | ₩70,575 | ₩70,691 | -1.25% | 1.1천 |
|---|
| 2025.11.14 | ₩71,269 | ₩71,736 | ₩71,269 | ₩71,425 | +0.22% | 9만 |
|---|
| 2025.11.13 | ₩72,437 | ₩72,437 | ₩71,456 | ₩71,456 | -1.35% | 2.4천 |
|---|
| 2025.11.12 | ₩72,750 | ₩72,750 | ₩72,654 | ₩72,654 | -0.13% | 900 |
|---|
| 2025.11.11 | ₩72,331 | ₩72,577 | ₩72,331 | ₩72,549 | +0.30% | 700 |
|---|
| 2025.11.10 | ₩71,923 | ₩72,217 | ₩71,910 | ₩72,173 | +0.35% | 4천 |
|---|
| 2025.11.07 | ₩70,936 | ₩71,344 | ₩70,754 | ₩71,344 | +0.58% | 5.4천 |
|---|
| 2025.11.06 | ₩71,404 | ₩71,404 | ₩71,404 | ₩71,404 | 0.00% | 400 |
|---|
| 2025.11.05 | ₩71,716 | ₩72,214 | ₩71,716 | ₩72,147 | +0.60% | 600 |
|---|
| 2025.11.04 | ₩71,726 | ₩71,726 | ₩71,676 | ₩71,676 | -0.07% | 300 |
|---|
| 2025.11.03 | ₩72,484 | ₩72,484 | ₩72,177 | ₩72,370 | -0.16% | 1.1천 |
|---|
| 2025.10.31 | ₩72,270 | ₩72,510 | ₩72,043 | ₩72,445 | +0.24% | 5.1천 |
|---|
| 2025.10.30 | ₩72,550 | ₩72,884 | ₩72,386 | ₩72,386 | -0.23% | 2.3천 |
|---|
| 2025.10.29 | ₩72,884 | ₩72,884 | ₩72,524 | ₩72,662 | -0.30% | 2천 |
|---|
| 2025.10.28 | ₩73,351 | ₩73,431 | ₩73,219 | ₩73,221 | -0.18% | 3.4천 |
|---|
| 2025.10.27 | ₩73,017 | ₩73,339 | ₩73,017 | ₩73,339 | +0.44% | 3.6천 |
|---|
| 2025.10.24 | ₩72,350 | ₩72,537 | ₩72,350 | ₩72,387 | +0.05% | 3.7천 |
|---|
| 2025.10.23 | ₩71,670 | ₩71,963 | ₩71,630 | ₩71,955 | +0.40% | 1.7천 |
|---|
| 2025.10.22 | ₩72,057 | ₩72,057 | ₩71,481 | ₩71,565 | -0.68% | 1.4천 |
|---|
| 2025.10.21 | ₩72,041 | ₩72,123 | ₩72,041 | ₩72,051 | +0.01% | 4.7천 |
|---|
| 2025.10.20 | ₩71,589 | ₩71,918 | ₩71,589 | ₩71,880 | +0.41% | 1.9천 |
|---|
| 2025.10.17 | ₩70,442 | ₩71,056 | ₩70,442 | ₩70,888 | +0.63% | 6.8천 |
|---|
| 2025.10.16 | ₩70,135 | ₩70,308 | ₩70,055 | ₩70,208 | +0.10% | 13.6만 |
|---|
| 2025.10.15 | ₩70,922 | ₩71,336 | ₩70,389 | ₩70,794 | -0.18% | 1.6천 |
|---|
| 2025.10.14 | ₩69,615 | ₩70,735 | ₩69,615 | ₩70,526 | +1.31% | 800 |
|---|
| 2025.10.13 | ₩70,028 | ₩70,322 | ₩70,015 | ₩70,227 | +0.28% | 1.4천 |
|---|
| 2025.10.10 | ₩71,136 | ₩71,296 | ₩69,306 | ₩69,306 | -2.57% | 2.9천 |
|---|