시장 데이터를 불러오는 중
전체 종목
Leuthold Core ETF 과거 주가
Leuthold Core ETF · LCR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leuthold Core ETF · LCR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,213 | ₩54,333 | ₩54,172 | ₩54,290 | +0.14% | 4.5천 |
| 2026.10.08 | ₩53,918 | ₩54,052 | ₩53,918 | ₩54,052 | +0.25% | 2.5천 |
| 2026.10.07 | ₩53,998 | ₩54,078 | ₩53,998 | ₩54,040 | +0.08% | 1.2만 |
| 2026.10.06 | ₩54,226 | ₩54,266 | ₩54,192 | ₩54,192 | -0.06% | 2만 |
| 2026.10.05 | ₩53,918 | ₩54,120 | ₩53,918 | ₩54,120 | +0.38% | 1.6천 |
| 2026.10.02 | ₩54,038 | ₩54,038 | ₩53,904 | ₩53,934 | -0.19% | 2.7천 |
| 2026.10.01 | ₩53,971 | ₩53,971 | ₩53,649 | ₩53,809 | -0.30% | 9.1천 |
| 2026.09.30 | ₩53,884 | ₩53,931 | ₩53,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,735 |
| -0.28% |
| 2.8천 |
| 2026.09.29 | ₩53,837 | ₩53,851 | ₩53,703 | ₩53,798 | -0.07% | 2.4천 |
|---|
| 2026.09.28 | ₩53,837 | ₩53,971 | ₩53,821 | ₩53,821 | -0.03% | 3천 |
|---|
| 2026.09.25 | ₩53,998 | ₩54,131 | ₩53,998 | ₩54,131 | +0.25% | 4.2천 |
|---|
| 2026.09.24 | ₩54,025 | ₩54,025 | ₩53,891 | ₩53,981 | -0.08% | 2.4천 |
|---|
| 2026.09.23 | ₩54,132 | ₩54,132 | ₩54,030 | ₩54,030 | -0.19% | 2.4천 |
|---|
| 2026.09.22 | ₩54,280 | ₩54,411 | ₩54,280 | ₩54,361 | +0.15% | 1.7천 |
|---|
| 2026.09.21 | ₩54,119 | ₩54,333 | ₩54,119 | ₩54,304 | +0.34% | 9.1천 |
|---|
| 2026.09.18 | ₩53,931 | ₩54,011 | ₩53,931 | ₩54,011 | +0.15% | 5.8천 |
|---|
| 2026.09.17 | ₩54,080 | ₩54,166 | ₩54,078 | ₩54,119 | +0.07% | 5.5천 |
|---|
| 2026.09.16 | ₩54,038 | ₩54,105 | ₩53,649 | ₩53,777 | -0.48% | 7.6천 |
|---|
| 2026.09.15 | ₩53,985 | ₩54,078 | ₩53,971 | ₩54,015 | +0.06% | 8.5천 |
|---|
| 2026.09.14 | ₩54,119 | ₩54,119 | ₩54,088 | ₩54,088 | -0.06% | 1.3천 |
|---|
| 2026.09.11 | ₩54,219 | ₩54,286 | ₩54,219 | ₩54,234 | +0.03% | 10만 |
|---|
| 2026.09.10 | ₩54,199 | ₩54,199 | ₩54,052 | ₩54,064 | -0.25% | 2.7천 |
|---|
| 2026.09.09 | ₩54,521 | ₩54,521 | ₩54,387 | ₩54,412 | -0.20% | 400 |
|---|
| 2026.09.08 | ₩54,615 | ₩54,615 | ₩54,481 | ₩54,481 | -0.25% | 3.2천 |
|---|
| 2026.09.04 | ₩54,736 | ₩54,737 | ₩54,709 | ₩54,737 | +0.00% | 700 |
|---|
| 2026.09.03 | ₩54,836 | ₩54,896 | ₩54,836 | ₩54,890 | +0.10% | 1.2천 |
|---|
| 2026.09.02 | ₩54,494 | ₩54,550 | ₩54,494 | ₩54,550 | +0.10% | 2.7천 |
|---|
| 2026.09.01 | ₩56,358 | ₩56,358 | ₩54,306 | ₩54,323 | -3.61% | 2.6천 |
|---|
| 2026.08.31 | ₩54,990 | ₩54,990 | ₩54,548 | ₩54,628 | -0.66% | 1.2천 |
|---|
| 2026.08.28 | ₩54,937 | ₩54,937 | ₩54,622 | ₩54,634 | -0.55% | 2.1천 |
|---|
| 2026.08.27 | ₩54,829 | ₩54,929 | ₩54,829 | ₩54,929 | +0.18% | 400 |
|---|
| 2026.08.26 | ₩54,749 | ₩54,789 | ₩54,695 | ₩54,721 | -0.05% | 1.5천 |
|---|
| 2026.08.25 | ₩54,682 | ₩54,757 | ₩54,682 | ₩54,757 | +0.14% | 1.5천 |
|---|
| 2026.08.24 | ₩53,100 | ₩54,601 | ₩53,100 | ₩54,599 | +2.82% | 2천 |
|---|
| 2026.08.21 | ₩54,682 | ₩54,691 | ₩54,642 | ₩54,691 | +0.02% | 1.5천 |
|---|
| 2026.08.20 | ₩54,454 | ₩54,508 | ₩54,441 | ₩54,466 | +0.02% | 3.2천 |
|---|
| 2026.08.19 | ₩54,789 | ₩54,789 | ₩54,659 | ₩54,659 | -0.24% | 600 |
|---|
| 2026.08.18 | ₩54,615 | ₩54,615 | ₩54,371 | ₩54,371 | -0.45% | 1.1만 |
|---|
| 2026.08.17 | ₩54,655 | ₩54,776 | ₩54,588 | ₩54,616 | -0.07% | 5천 |
|---|
| 2026.08.14 | ₩54,668 | ₩54,707 | ₩54,642 | ₩54,663 | -0.01% | 3.5천 |
|---|
| 2026.08.13 | ₩54,333 | ₩54,682 | ₩54,333 | ₩54,664 | +0.61% | 800 |
|---|
| 2026.08.12 | ₩54,508 | ₩54,575 | ₩54,508 | ₩54,525 | +0.03% | 1.9천 |
|---|
| 2026.08.11 | ₩54,373 | ₩54,400 | ₩54,360 | ₩54,395 | +0.04% | 1.1천 |
|---|
| 2026.08.10 | ₩54,414 | ₩54,481 | ₩54,414 | ₩54,426 | +0.02% | 1.1천 |
|---|
| 2026.08.07 | ₩54,146 | ₩54,355 | ₩54,146 | ₩54,355 | +0.39% | 1.3만 |
|---|
| 2026.08.06 | ₩54,065 | ₩54,065 | ₩53,884 | ₩53,932 | -0.25% | 4.6천 |
|---|
| 2026.08.05 | ₩54,199 | ₩54,199 | ₩54,011 | ₩54,033 | -0.31% | 5천 |
|---|
| 2026.08.04 | ₩53,877 | ₩53,947 | ₩53,877 | ₩53,947 | +0.13% | 3.3천 |
|---|
| 2026.08.03 | ₩53,301 | ₩53,301 | ₩53,153 | ₩53,282 | -0.04% | 1만 |
|---|
| 2026.07.31 | ₩53,019 | ₩53,033 | ₩52,778 | ₩52,996 | -0.04% | 1.9천 |
|---|
| 2026.07.30 | ₩52,939 | ₩53,046 | ₩52,939 | ₩53,046 | +0.20% | 400 |
|---|
| 2026.07.29 | ₩53,247 | ₩53,247 | ₩52,632 | ₩52,632 | -1.16% | 600 |
|---|
| 2026.07.28 | ₩53,033 | ₩53,059 | ₩52,979 | ₩53,023 | -0.02% | 2.9천 |
|---|
| 2026.07.27 | ₩52,892 | ₩52,999 | ₩52,892 | ₩52,988 | +0.18% | 2.5천 |
|---|
| 2026.07.24 | ₩52,885 | ₩53,126 | ₩52,884 | ₩52,884 | -0.00% | 1천 |
|---|
| 2026.07.23 | ₩52,912 | ₩52,925 | ₩52,751 | ₩52,793 | -0.23% | 1.8천 |
|---|
| 2026.07.22 | ₩53,074 | ₩53,207 | ₩53,046 | ₩53,053 | -0.04% | 4.3천 |
|---|
| 2026.07.21 | ₩52,952 | ₩53,067 | ₩52,952 | ₩53,067 | +0.22% | 3.2천 |
|---|
| 2026.07.20 | ₩52,825 | ₩52,825 | ₩52,664 | ₩52,664 | -0.30% | 1.4천 |
|---|
| 2026.07.17 | ₩52,858 | ₩52,952 | ₩52,791 | ₩52,791 | -0.13% | 2.9천 |
|---|
| 2026.07.16 | ₩53,080 | ₩53,080 | ₩52,899 | ₩52,939 | -0.27% | 6천 |
|---|
| 2026.07.15 | ₩53,167 | ₩53,167 | ₩52,919 | ₩53,098 | -0.13% | 1.6만 |
|---|
| 2026.07.14 | ₩53,180 | ₩53,234 | ₩53,152 | ₩53,152 | -0.05% | 1.1천 |
|---|
| 2026.07.13 | ₩53,073 | ₩53,080 | ₩53,069 | ₩53,069 | -0.01% | 800 |
|---|
| 2026.07.10 | ₩53,307 | ₩53,381 | ₩53,194 | ₩53,338 | +0.06% | 3.7천 |
|---|
| 2026.07.09 | ₩53,314 | ₩53,354 | ₩53,301 | ₩53,312 | -0.01% | 1.4천 |
|---|
| 2026.07.08 | ₩52,979 | ₩53,046 | ₩52,838 | ₩53,004 | +0.05% | 7.3천 |
|---|
| 2026.07.07 | ₩53,207 | ₩53,207 | ₩53,140 | ₩53,140 | -0.13% | 5.6천 |
|---|
| 2026.07.06 | ₩53,126 | ₩53,381 | ₩53,126 | ₩53,332 | +0.39% | 1.7만 |
|---|
| 2026.07.02 | ₩53,663 | ₩53,663 | ₩53,012 | ₩53,179 | -0.90% | 2.5천 |
|---|
| 2026.07.01 | ₩53,462 | ₩53,462 | ₩53,113 | ₩53,122 | -0.63% | 7.2천 |
|---|
| 2026.06.30 | ₩53,283 | ₩53,376 | ₩53,274 | ₩53,321 | +0.07% | 3.3천 |
|---|
| 2026.06.29 | ₩53,006 | ₩53,167 | ₩53,006 | ₩53,167 | +0.30% | 4.3천 |
|---|
| 2026.06.26 | ₩53,113 | ₩53,113 | ₩52,912 | ₩52,996 | -0.22% | 1.1천 |
|---|
| 2026.06.25 | ₩52,912 | ₩52,972 | ₩52,872 | ₩52,929 | +0.03% | 1.5만 |
|---|
| 2026.06.24 | ₩52,805 | ₩52,805 | ₩52,630 | ₩52,688 | -0.22% | 1.8천 |
|---|
| 2026.06.23 | ₩51,799 | ₩52,925 | ₩51,799 | ₩52,731 | +1.80% | 2.5천 |
|---|
| 2026.06.22 | ₩52,872 | ₩53,194 | ₩52,872 | ₩53,094 | +0.42% | 5.5천 |
|---|
| 2026.06.18 | ₩53,100 | ₩53,100 | ₩52,992 | ₩53,045 | -0.10% | 3천 |
|---|
| 2026.06.17 | ₩53,328 | ₩53,408 | ₩52,831 | ₩52,856 | -0.89% | 2.5천 |
|---|
| 2026.06.16 | ₩53,542 | ₩53,542 | ₩53,278 | ₩53,278 | -0.49% | 2.4천 |
|---|
| 2026.06.15 | ₩53,515 | ₩53,529 | ₩53,432 | ₩53,432 | -0.16% | 800 |
|---|
| 2026.06.12 | ₩52,992 | ₩53,070 | ₩52,992 | ₩53,070 | +0.15% | 1.8천 |
|---|
| 2026.06.11 | ₩52,456 | ₩52,966 | ₩52,322 | ₩52,831 | +0.72% | 4.8천 |
|---|
| 2026.06.10 | ₩52,148 | ₩52,644 | ₩52,148 | ₩52,181 | +0.06% | 2.6천 |
|---|
| 2026.06.09 | ₩52,791 | ₩52,845 | ₩52,201 | ₩52,569 | -0.42% | 7.6천 |
|---|
| 2026.06.08 | ₩52,671 | ₩52,738 | ₩52,577 | ₩52,617 | -0.10% | 2.7천 |
|---|
| 2026.06.05 | ₩52,979 | ₩52,979 | ₩52,429 | ₩52,468 | -0.96% | 3.2천 |
|---|
| 2026.06.04 | ₩53,261 | ₩53,421 | ₩53,261 | ₩53,384 | +0.23% | 2.6천 |
|---|
| 2026.06.03 | ₩53,529 | ₩53,529 | ₩53,153 | ₩53,192 | -0.63% | 2.2천 |
|---|
| 2026.06.02 | ₩53,167 | ₩53,342 | ₩53,167 | ₩53,342 | +0.33% | 4.5천 |
|---|
| 2026.06.01 | ₩53,354 | ₩53,354 | ₩52,952 | ₩53,240 | -0.21% | 8.2천 |
|---|
| 2026.05.29 | ₩53,006 | ₩53,167 | ₩53,006 | ₩53,140 | +0.25% | 5.2천 |
|---|
| 2026.05.28 | ₩52,711 | ₩53,053 | ₩52,711 | ₩52,995 | +0.54% | 900 |
|---|
| 2026.05.27 | ₩52,858 | ₩52,858 | ₩52,778 | ₩52,814 | -0.08% | 4.6천 |
|---|
| 2026.05.26 | ₩52,912 | ₩53,093 | ₩52,852 | ₩52,889 | -0.04% | 900 |
|---|
| 2026.05.22 | ₩52,644 | ₩52,644 | ₩52,483 | ₩52,595 | -0.09% | 4.7천 |
|---|
| 2026.05.21 | ₩52,322 | ₩52,496 | ₩52,268 | ₩52,436 | +0.22% | 1.2천 |
|---|
| 2026.05.20 | ₩52,335 | ₩52,389 | ₩52,322 | ₩52,363 | +0.05% | 2.2천 |
|---|
| 2026.05.19 | ₩52,188 | ₩52,188 | ₩51,920 | ₩51,930 | -0.49% | 7.6천 |
|---|
| 2026.05.18 | ₩52,188 | ₩52,188 | ₩52,107 | ₩52,181 | -0.01% | 2천 |
|---|
| 2026.05.15 | ₩52,208 | ₩52,208 | ₩52,201 | ₩52,201 | -0.01% | 800 |
|---|
| 2026.05.14 | ₩52,711 | ₩52,711 | ₩52,644 | ₩52,671 | -0.08% | 6.6천 |
|---|
| 2026.05.13 | ₩52,536 | ₩52,577 | ₩52,536 | ₩52,536 | 0.00% | 1.7천 |
|---|
| 2026.05.12 | ₩52,282 | ₩52,532 | ₩52,282 | ₩52,532 | +0.48% | 3.4천 |
|---|
| 2026.05.11 | ₩52,483 | ₩52,590 | ₩52,483 | ₩52,590 | +0.20% | 4.3천 |
|---|
| 2026.05.08 | ₩52,376 | ₩52,483 | ₩52,376 | ₩52,483 | +0.20% | 3.3천 |
|---|
| 2026.05.07 | ₩52,355 | ₩52,389 | ₩52,157 | ₩52,157 | -0.38% | 2.3천 |
|---|
| 2026.05.06 | ₩52,362 | ₩52,469 | ₩52,315 | ₩52,469 | +0.20% | 4.2천 |
|---|
| 2026.05.05 | ₩52,161 | ₩52,161 | ₩51,946 | ₩51,950 | -0.40% | 3천 |
|---|
| 2026.05.04 | ₩51,772 | ₩51,786 | ₩51,772 | ₩51,786 | +0.03% | 4.3천 |
|---|
| 2026.05.01 | ₩52,241 | ₩52,241 | ₩51,926 | ₩51,926 | -0.60% | 7.2천 |
|---|
| 2026.04.30 | ₩51,678 | ₩52,000 | ₩51,678 | ₩51,942 | +0.51% | 7.8만 |
|---|
| 2026.04.29 | ₩51,571 | ₩51,638 | ₩51,491 | ₩51,638 | +0.13% | 7.5천 |
|---|
| 2026.04.28 | ₩51,651 | ₩51,732 | ₩51,651 | ₩51,678 | +0.05% | 1.9천 |
|---|
| 2026.04.27 | ₩51,853 | ₩51,973 | ₩51,853 | ₩51,905 | +0.10% | 3.2천 |
|---|
| 2026.04.24 | ₩51,745 | ₩51,902 | ₩51,745 | ₩51,902 | +0.30% | 1.8천 |
|---|
| 2026.04.23 | ₩51,866 | ₩51,866 | ₩51,611 | ₩51,761 | -0.20% | 1.2천 |
|---|
| 2026.04.22 | ₩52,000 | ₩52,000 | ₩51,879 | ₩51,973 | -0.05% | 2.7천 |
|---|
| 2026.04.21 | ₩52,154 | ₩52,154 | ₩51,839 | ₩51,839 | -0.60% | 2.5천 |
|---|
| 2026.04.20 | ₩52,027 | ₩52,094 | ₩52,000 | ₩52,094 | +0.13% | 1.1천 |
|---|
| 2026.04.17 | ₩52,040 | ₩52,215 | ₩52,040 | ₩52,075 | +0.07% | 1.8천 |
|---|
| 2026.04.16 | ₩51,839 | ₩51,839 | ₩51,584 | ₩51,649 | -0.37% | 2천 |
|---|
| 2026.04.15 | ₩51,584 | ₩51,638 | ₩51,517 | ₩51,638 | +0.10% | 4.2천 |
|---|
| 2026.04.14 | ₩51,517 | ₩51,596 | ₩51,517 | ₩51,584 | +0.13% | 4.4천 |
|---|
| 2026.04.13 | ₩51,035 | ₩51,343 | ₩51,035 | ₩51,343 | +0.60% | 1.7천 |
|---|
| 2026.04.10 | ₩51,088 | ₩51,088 | ₩50,934 | ₩50,988 | -0.20% | 7.4천 |
|---|
| 2026.04.09 | ₩50,914 | ₩51,115 | ₩50,914 | ₩51,115 | +0.40% | 3.3천 |
|---|
| 2026.04.08 | ₩51,142 | ₩51,142 | ₩50,994 | ₩51,088 | -0.10% | 4.8천 |
|---|
| 2026.04.07 | ₩50,016 | ₩50,391 | ₩50,016 | ₩50,391 | +0.75% | 3.3천 |
|---|
| 2026.04.06 | ₩50,190 | ₩50,297 | ₩50,190 | ₩50,297 | +0.21% | 4.7천 |
|---|
| 2026.04.02 | ₩49,855 | ₩50,190 | ₩49,855 | ₩50,190 | +0.67% | 1.1만 |
|---|
| 2026.04.01 | ₩49,975 | ₩50,337 | ₩49,975 | ₩50,181 | +0.41% | 2.6천 |
|---|
| 2026.03.31 | ₩49,733 | ₩49,989 | ₩49,573 | ₩49,971 | +0.48% | 2.8천 |
|---|
| 2026.03.30 | ₩49,452 | ₩49,452 | ₩49,117 | ₩49,160 | -0.59% | 5.8천 |
|---|
| 2026.03.27 | ₩49,493 | ₩49,533 | ₩49,144 | ₩49,246 | -0.50% | 3.9천 |
|---|
| 2026.03.26 | ₩49,721 | ₩49,721 | ₩49,604 | ₩49,605 | -0.23% | 1.8천 |
|---|
| 2026.03.25 | ₩49,908 | ₩50,163 | ₩49,908 | ₩50,096 | +0.38% | 1천 |
|---|
| 2026.03.24 | ₩49,868 | ₩49,935 | ₩49,613 | ₩49,818 | -0.10% | 5.1천 |
|---|
| 2026.03.23 | ₩50,056 | ₩50,183 | ₩49,895 | ₩49,922 | -0.27% | 4.6천 |
|---|
| 2026.03.20 | ₩49,640 | ₩49,640 | ₩49,466 | ₩49,475 | -0.33% | 1천 |
|---|
| 2026.03.19 | ₩49,761 | ₩50,029 | ₩49,680 | ₩49,900 | +0.28% | 600 |
|---|
| 2026.03.18 | ₩50,190 | ₩50,203 | ₩49,954 | ₩49,954 | -0.47% | 700 |
|---|
| 2026.03.17 | ₩50,606 | ₩50,606 | ₩50,471 | ₩50,471 | -0.26% | 600 |
|---|
| 2026.03.16 | ₩50,069 | ₩50,525 | ₩50,069 | ₩50,311 | +0.48% | 1.4만 |
|---|
| 2026.03.13 | ₩50,297 | ₩50,297 | ₩50,010 | ₩50,010 | -0.57% | 800 |
|---|
| 2026.03.12 | ₩50,860 | ₩50,860 | ₩50,249 | ₩50,249 | -1.20% | 7.4천 |
|---|
| 2026.03.11 | ₩50,860 | ₩50,860 | ₩50,726 | ₩50,820 | -0.08% | 3.7천 |
|---|
| 2026.03.10 | ₩51,316 | ₩51,316 | ₩50,986 | ₩50,986 | -0.64% | 1.2천 |
|---|
| 2026.03.09 | ₩50,565 | ₩51,053 | ₩50,244 | ₩51,053 | +0.97% | 8.7천 |
|---|
| 2026.03.06 | ₩50,646 | ₩50,941 | ₩50,608 | ₩50,838 | +0.38% | 2.6천 |
|---|
| 2026.03.05 | ₩51,719 | ₩51,719 | ₩51,048 | ₩51,273 | -0.86% | 3.6천 |
|---|
| 2026.03.04 | ₩51,504 | ₩51,772 | ₩51,504 | ₩51,717 | +0.41% | 2.4천 |
|---|
| 2026.03.03 | ₩51,263 | ₩51,584 | ₩50,887 | ₩51,468 | +0.40% | 9.7천 |
|---|
| 2026.03.02 | ₩52,134 | ₩52,141 | ₩51,799 | ₩52,079 | -0.11% | 3.7만 |
|---|
| 2026.02.27 | ₩52,054 | ₩52,215 | ₩52,054 | ₩52,195 | +0.27% | 2.4만 |
|---|
| 2026.02.26 | ₩52,416 | ₩52,416 | ₩52,148 | ₩52,309 | -0.20% | 1.4만 |
|---|
| 2026.02.25 | ₩52,107 | ₩52,282 | ₩52,094 | ₩52,213 | +0.20% | 5.4천 |
|---|
| 2026.02.24 | ₩51,920 | ₩52,040 | ₩51,826 | ₩51,993 | +0.14% | 1.6만 |
|---|
| 2026.02.23 | ₩52,241 | ₩52,241 | ₩51,678 | ₩51,753 | -0.93% | 2만 |
|---|
| 2026.02.20 | ₩51,853 | ₩52,121 | ₩51,853 | ₩52,119 | +0.51% | 1.5만 |
|---|
| 2026.02.19 | ₩51,839 | ₩51,906 | ₩51,732 | ₩51,886 | +0.09% | 1.5만 |
|---|
| 2026.02.18 | ₩51,987 | ₩52,007 | ₩51,772 | ₩51,984 | -0.01% | 6.2천 |
|---|
| 2026.02.17 | ₩51,531 | ₩51,816 | ₩51,531 | ₩51,723 | +0.37% | 2.4만 |
|---|
| 2026.02.13 | ₩51,665 | ₩51,933 | ₩51,665 | ₩51,772 | +0.21% | 6.8천 |
|---|
| 2026.02.12 | ₩52,201 | ₩52,201 | ₩51,484 | ₩51,484 | -1.37% | 1.6천 |
|---|
| 2026.02.11 | ₩51,973 | ₩52,148 | ₩51,879 | ₩52,105 | +0.25% | 2.5천 |
|---|
| 2026.02.10 | ₩52,161 | ₩52,161 | ₩52,005 | ₩52,005 | -0.30% | 1.5천 |
|---|
| 2026.02.09 | ₩52,107 | ₩52,121 | ₩51,946 | ₩52,086 | -0.04% | 9.9천 |
|---|
| 2026.02.06 | ₩51,598 | ₩51,901 | ₩51,350 | ₩51,901 | +0.59% | 7.8천 |
|---|
| 2026.02.05 | ₩51,330 | ₩51,330 | ₩51,075 | ₩51,082 | -0.48% | 800 |
|---|
| 2026.02.04 | ₩51,678 | ₩51,678 | ₩51,383 | ₩51,574 | -0.20% | 3.4천 |
|---|
| 2026.02.03 | ₩51,920 | ₩51,920 | ₩51,496 | ₩51,626 | -0.57% | 3천 |
|---|
| 2026.02.02 | ₩51,678 | ₩51,719 | ₩51,491 | ₩51,706 | +0.05% | 2만 |
|---|
| 2026.01.30 | ₩51,544 | ₩51,544 | ₩51,424 | ₩51,504 | -0.08% | 2.2천 |
|---|
| 2026.01.29 | ₩52,134 | ₩52,134 | ₩51,772 | ₩52,019 | -0.22% | 3.2천 |
|---|
| 2026.01.28 | ₩52,027 | ₩52,048 | ₩51,960 | ₩52,014 | -0.03% | 2천 |
|---|
| 2026.01.27 | ₩51,987 | ₩52,054 | ₩51,946 | ₩52,052 | +0.13% | 6.8천 |
|---|
| 2026.01.26 | ₩52,335 | ₩52,335 | ₩52,140 | ₩52,140 | -0.37% | 2.7천 |
|---|
| 2026.01.23 | ₩52,014 | ₩52,014 | ₩51,930 | ₩51,968 | -0.09% | 5.7천 |
|---|
| 2026.01.22 | ₩52,040 | ₩52,121 | ₩51,987 | ₩52,026 | -0.03% | 2만 |
|---|
| 2026.01.21 | ₩51,678 | ₩51,759 | ₩51,571 | ₩51,759 | +0.16% | 3.1천 |
|---|
| 2026.01.20 | ₩51,504 | ₩51,504 | ₩51,343 | ₩51,343 | -0.31% | 500 |
|---|
| 2026.01.16 | ₩51,692 | ₩51,732 | ₩51,678 | ₩51,694 | +0.01% | 2.2천 |
|---|
| 2026.01.15 | ₩51,846 | ₩51,866 | ₩51,759 | ₩51,759 | -0.17% | 1.3천 |
|---|
| 2026.01.14 | ₩51,625 | ₩51,714 | ₩51,611 | ₩51,714 | +0.17% | 5.4천 |
|---|
| 2026.01.13 | ₩51,733 | ₩51,759 | ₩51,705 | ₩51,756 | +0.04% | 1.1천 |
|---|
| 2026.01.12 | ₩51,826 | ₩51,916 | ₩51,826 | ₩51,916 | +0.17% | 1천 |
|---|
| 2026.01.09 | ₩51,893 | ₩51,893 | ₩51,839 | ₩51,873 | -0.04% | 1.2천 |
|---|
| 2026.01.08 | ₩51,719 | ₩51,799 | ₩51,678 | ₩51,783 | +0.12% | 6.1천 |
|---|
| 2026.01.07 | ₩51,839 | ₩51,906 | ₩51,783 | ₩51,783 | -0.11% | 3천 |
|---|
| 2026.01.06 | ₩51,719 | ₩51,946 | ₩51,719 | ₩51,925 | +0.40% | 3.4천 |
|---|
| 2026.01.05 | ₩51,531 | ₩51,651 | ₩51,491 | ₩51,521 | -0.02% | 1.7천 |
|---|
| 2026.01.02 | ₩51,397 | ₩51,397 | ₩50,981 | ₩51,196 | -0.39% | 1.6만 |
|---|
| 2025.12.31 | ₩51,072 | ₩51,072 | ₩51,072 | ₩51,072 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩51,236 | ₩51,307 | ₩51,236 | ₩51,307 | +0.14% | 1.3천 |
|---|
| 2025.12.29 | ₩51,289 | ₩51,336 | ₩51,236 | ₩51,316 | +0.05% | 6.9천 |
|---|
| 2025.12.26 | ₩51,517 | ₩51,571 | ₩51,450 | ₩51,504 | -0.03% | 7.8천 |
|---|
| 2025.12.24 | ₩51,584 | ₩51,584 | ₩51,437 | ₩51,512 | -0.14% | 2.2천 |
|---|
| 2025.12.23 | ₩51,330 | ₩51,370 | ₩51,276 | ₩51,338 | +0.02% | 1.1만 |
|---|
| 2025.12.22 | ₩51,348 | ₩51,370 | ₩51,316 | ₩51,316 | -0.06% | 1.7천 |
|---|
| 2025.12.19 | ₩50,968 | ₩51,155 | ₩50,968 | ₩51,036 | +0.13% | 4.5천 |
|---|
| 2025.12.18 | ₩53,140 | ₩53,140 | ₩50,740 | ₩50,740 | -4.52% | 4.4천 |
|---|
| 2025.12.17 | ₩50,606 | ₩50,606 | ₩50,606 | ₩50,606 | 0.00% | 2천 |
|---|
| 2025.12.16 | ₩50,847 | ₩50,887 | ₩50,780 | ₩50,887 | +0.08% | 4.5천 |
|---|
| 2025.12.15 | ₩50,981 | ₩51,008 | ₩50,914 | ₩50,966 | -0.03% | 2.3천 |
|---|
| 2025.12.12 | ₩51,142 | ₩51,370 | ₩50,914 | ₩50,976 | -0.33% | 8.3천 |
|---|
| 2025.12.11 | ₩50,968 | ₩51,295 | ₩50,968 | ₩51,276 | +0.61% | 3.4천 |
|---|
| 2025.12.10 | ₩51,437 | ₩51,826 | ₩51,343 | ₩51,727 | +0.56% | 5.6천 |
|---|
| 2025.12.09 | ₩51,500 | ₩51,500 | ₩51,330 | ₩51,343 | -0.30% | 5.5천 |
|---|
| 2025.12.08 | ₩51,786 | ₩51,786 | ₩51,316 | ₩51,316 | -0.91% | 4.1만 |
|---|
| 2025.12.05 | ₩51,517 | ₩51,517 | ₩51,491 | ₩51,495 | -0.04% | 2.6천 |
|---|
| 2025.12.04 | ₩51,196 | ₩51,397 | ₩51,196 | ₩51,370 | +0.34% | 3.7천 |
|---|
| 2025.12.03 | ₩51,292 | ₩51,382 | ₩51,263 | ₩51,350 | +0.11% | 1.6천 |
|---|
| 2025.12.02 | ₩51,410 | ₩51,410 | ₩51,102 | ₩51,158 | -0.49% | 5.7천 |
|---|
| 2025.12.01 | ₩51,196 | ₩51,277 | ₩51,115 | ₩51,150 | -0.09% | 3.6천 |
|---|
| 2025.11.28 | ₩51,209 | ₩51,322 | ₩51,196 | ₩51,322 | +0.22% | 2.5천 |
|---|
| 2025.11.26 | ₩51,040 | ₩51,237 | ₩51,035 | ₩51,183 | +0.28% | 4.8천 |
|---|
| 2025.11.25 | ₩50,539 | ₩50,927 | ₩50,539 | ₩50,923 | +0.76% | 1.5천 |
|---|
| 2025.11.24 | ₩50,284 | ₩50,579 | ₩50,281 | ₩50,563 | +0.55% | 1.2만 |
|---|
| 2025.11.21 | ₩49,868 | ₩50,311 | ₩49,868 | ₩50,185 | +0.63% | 1.3천 |
|---|
| 2025.11.20 | ₩50,404 | ₩50,404 | ₩49,794 | ₩49,794 | -1.21% | 300 |
|---|
| 2025.11.19 | ₩50,284 | ₩50,324 | ₩50,257 | ₩50,269 | -0.03% | 5천 |
|---|
| 2025.11.18 | ₩50,096 | ₩50,364 | ₩50,096 | ₩50,324 | +0.46% | 8.7천 |
|---|
| 2025.11.17 | ₩50,619 | ₩50,619 | ₩50,203 | ₩50,304 | -0.62% | 3.3천 |
|---|
| 2025.11.14 | ₩50,659 | ₩50,839 | ₩50,512 | ₩50,669 | +0.02% | 1.4천 |
|---|
| 2025.11.13 | ₩51,222 | ₩51,222 | ₩50,726 | ₩50,785 | -0.85% | 1.2만 |
|---|
| 2025.11.12 | ₩50,954 | ₩51,289 | ₩50,954 | ₩51,229 | +0.54% | 6.3천 |
|---|
| 2025.11.11 | ₩50,887 | ₩51,008 | ₩50,887 | ₩51,008 | +0.24% | 1천 |
|---|
| 2025.11.10 | ₩50,793 | ₩50,954 | ₩50,793 | ₩50,931 | +0.27% | 4.2천 |
|---|
| 2025.11.07 | ₩50,297 | ₩50,513 | ₩50,297 | ₩50,513 | +0.43% | 1만 |
|---|
| 2025.11.06 | ₩50,780 | ₩50,793 | ₩50,351 | ₩50,447 | -0.65% | 8.3천 |
|---|
| 2025.11.05 | ₩50,539 | ₩50,746 | ₩50,539 | ₩50,657 | +0.23% | 2.7천 |
|---|
| 2025.11.04 | ₩50,565 | ₩50,646 | ₩50,404 | ₩50,418 | -0.29% | 6.7천 |
|---|
| 2025.11.03 | ₩51,169 | ₩51,169 | ₩50,713 | ₩50,780 | -0.76% | 1.4만 |
|---|
| 2025.10.31 | ₩50,887 | ₩51,008 | ₩50,753 | ₩50,976 | +0.17% | 2.3천 |
|---|
| 2025.10.30 | ₩50,793 | ₩51,061 | ₩50,793 | ₩50,910 | +0.23% | 2.2천 |
|---|
| 2025.10.29 | ₩51,222 | ₩51,222 | ₩50,887 | ₩51,052 | -0.33% | 2.4천 |
|---|
| 2025.10.28 | ₩51,330 | ₩51,330 | ₩51,222 | ₩51,287 | -0.08% | 4.3천 |
|---|
| 2025.10.27 | ₩51,075 | ₩51,326 | ₩51,075 | ₩51,326 | +0.49% | 3.8천 |
|---|
| 2025.10.24 | ₩51,155 | ₩51,177 | ₩51,129 | ₩51,149 | -0.01% | 3.9천 |
|---|
| 2025.10.23 | ₩50,834 | ₩50,954 | ₩50,834 | ₩50,911 | +0.15% | 2.6만 |
|---|
| 2025.10.22 | ₩50,914 | ₩50,914 | ₩50,659 | ₩50,817 | -0.19% | 1.4만 |
|---|
| 2025.10.21 | ₩51,088 | ₩51,088 | ₩50,994 | ₩51,043 | -0.09% | 8.6천 |
|---|
| 2025.10.20 | ₩51,182 | ₩51,182 | ₩51,115 | ₩51,115 | -0.13% | 700 |
|---|
| 2025.10.17 | ₩50,699 | ₩50,874 | ₩50,646 | ₩50,772 | +0.14% | 5.9천 |
|---|
| 2025.10.16 | ₩51,129 | ₩51,129 | ₩50,661 | ₩50,795 | -0.65% | 2.7천 |
|---|
| 2025.10.15 | ₩51,061 | ₩51,075 | ₩50,807 | ₩50,956 | -0.21% | 2.2천 |
|---|
| 2025.10.14 | ₩50,471 | ₩50,894 | ₩50,471 | ₩50,817 | +0.69% | 2천 |
|---|
| 2025.10.13 | ₩50,673 | ₩50,726 | ₩50,606 | ₩50,646 | -0.05% | 5.7천 |
|---|
| 2025.10.10 | ₩50,713 | ₩50,713 | ₩50,288 | ₩50,288 | -0.84% | 400 |
|---|