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 | ₩54,026 | ₩54,146 | ₩53,986 | ₩54,103 | +0.14% | 4.5천 |
| 2026.10.08 | ₩53,732 | ₩53,865 | ₩53,732 | ₩53,865 | +0.25% | 2.5천 |
| 2026.10.07 | ₩53,812 | ₩53,892 | ₩53,812 | ₩53,853 | +0.08% | 1.2만 |
| 2026.10.06 | ₩54,039 | ₩54,079 | ₩54,006 | ₩54,006 | -0.06% | 2만 |
| 2026.10.05 | ₩53,732 | ₩53,934 | ₩53,732 | ₩53,934 | +0.38% | 1.6천 |
| 2026.10.02 | ₩53,852 | ₩53,852 | ₩53,718 | ₩53,748 | -0.19% | 2.7천 |
| 2026.10.01 | ₩53,785 | ₩53,785 | ₩53,465 | ₩53,624 | -0.30% | 9.1천 |
| 2026.09.30 | ₩53,698 | ₩53,745 | ₩53,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,550 |
| -0.28% |
| 2.8천 |
| 2026.09.29 | ₩53,652 | ₩53,665 | ₩53,518 | ₩53,613 | -0.07% | 2.4천 |
|---|
| 2026.09.28 | ₩53,652 | ₩53,785 | ₩53,636 | ₩53,636 | -0.03% | 3천 |
|---|
| 2026.09.25 | ₩53,812 | ₩53,944 | ₩53,812 | ₩53,944 | +0.25% | 4.2천 |
|---|
| 2026.09.24 | ₩53,839 | ₩53,839 | ₩53,705 | ₩53,795 | -0.08% | 2.4천 |
|---|
| 2026.09.23 | ₩53,946 | ₩53,946 | ₩53,844 | ₩53,844 | -0.19% | 2.4천 |
|---|
| 2026.09.22 | ₩54,093 | ₩54,224 | ₩54,093 | ₩54,174 | +0.15% | 1.7천 |
|---|
| 2026.09.21 | ₩53,932 | ₩54,146 | ₩53,932 | ₩54,117 | +0.34% | 9.1천 |
|---|
| 2026.09.18 | ₩53,745 | ₩53,825 | ₩53,745 | ₩53,825 | +0.15% | 5.8천 |
|---|
| 2026.09.17 | ₩53,894 | ₩53,979 | ₩53,892 | ₩53,932 | +0.07% | 5.5천 |
|---|
| 2026.09.16 | ₩53,852 | ₩53,919 | ₩53,465 | ₩53,592 | -0.48% | 7.6천 |
|---|
| 2026.09.15 | ₩53,799 | ₩53,892 | ₩53,785 | ₩53,829 | +0.06% | 8.5천 |
|---|
| 2026.09.14 | ₩53,932 | ₩53,932 | ₩53,902 | ₩53,902 | -0.06% | 1.3천 |
|---|
| 2026.09.11 | ₩54,032 | ₩54,099 | ₩54,032 | ₩54,047 | +0.03% | 10만 |
|---|
| 2026.09.10 | ₩54,012 | ₩54,012 | ₩53,865 | ₩53,877 | -0.25% | 2.7천 |
|---|
| 2026.09.09 | ₩54,333 | ₩54,333 | ₩54,200 | ₩54,225 | -0.20% | 400 |
|---|
| 2026.09.08 | ₩54,427 | ₩54,427 | ₩54,293 | ₩54,293 | -0.25% | 3.2천 |
|---|
| 2026.09.04 | ₩54,547 | ₩54,548 | ₩54,520 | ₩54,548 | +0.00% | 700 |
|---|
| 2026.09.03 | ₩54,647 | ₩54,707 | ₩54,647 | ₩54,701 | +0.10% | 1.2천 |
|---|
| 2026.09.02 | ₩54,306 | ₩54,363 | ₩54,306 | ₩54,363 | +0.10% | 2.7천 |
|---|
| 2026.09.01 | ₩56,164 | ₩56,164 | ₩54,119 | ₩54,135 | -3.61% | 2.6천 |
|---|
| 2026.08.31 | ₩54,801 | ₩54,801 | ₩54,360 | ₩54,440 | -0.66% | 1.2천 |
|---|
| 2026.08.28 | ₩54,747 | ₩54,747 | ₩54,433 | ₩54,445 | -0.55% | 2.1천 |
|---|
| 2026.08.27 | ₩54,640 | ₩54,739 | ₩54,640 | ₩54,739 | +0.18% | 400 |
|---|
| 2026.08.26 | ₩54,560 | ₩54,600 | ₩54,507 | ₩54,532 | -0.05% | 1.5천 |
|---|
| 2026.08.25 | ₩54,493 | ₩54,568 | ₩54,493 | ₩54,568 | +0.14% | 1.5천 |
|---|
| 2026.08.24 | ₩52,917 | ₩54,413 | ₩52,917 | ₩54,411 | +2.82% | 2천 |
|---|
| 2026.08.21 | ₩54,493 | ₩54,503 | ₩54,453 | ₩54,503 | +0.02% | 1.5천 |
|---|
| 2026.08.20 | ₩54,266 | ₩54,320 | ₩54,253 | ₩54,278 | +0.02% | 3.2천 |
|---|
| 2026.08.19 | ₩54,600 | ₩54,600 | ₩54,471 | ₩54,471 | -0.24% | 600 |
|---|
| 2026.08.18 | ₩54,427 | ₩54,427 | ₩54,183 | ₩54,183 | -0.45% | 1.1만 |
|---|
| 2026.08.17 | ₩54,467 | ₩54,587 | ₩54,400 | ₩54,428 | -0.07% | 5천 |
|---|
| 2026.08.14 | ₩54,480 | ₩54,519 | ₩54,453 | ₩54,475 | -0.01% | 3.5천 |
|---|
| 2026.08.13 | ₩54,146 | ₩54,493 | ₩54,146 | ₩54,476 | +0.61% | 800 |
|---|
| 2026.08.12 | ₩54,320 | ₩54,387 | ₩54,320 | ₩54,337 | +0.03% | 1.9천 |
|---|
| 2026.08.11 | ₩54,186 | ₩54,213 | ₩54,173 | ₩54,208 | +0.04% | 1.1천 |
|---|
| 2026.08.10 | ₩54,226 | ₩54,293 | ₩54,226 | ₩54,238 | +0.02% | 1.1천 |
|---|
| 2026.08.07 | ₩53,959 | ₩54,167 | ₩53,959 | ₩54,167 | +0.39% | 1.3만 |
|---|
| 2026.08.06 | ₩53,879 | ₩53,879 | ₩53,698 | ₩53,747 | -0.25% | 4.6천 |
|---|
| 2026.08.05 | ₩54,012 | ₩54,012 | ₩53,825 | ₩53,847 | -0.31% | 5천 |
|---|
| 2026.08.04 | ₩53,692 | ₩53,761 | ₩53,692 | ₩53,761 | +0.13% | 3.3천 |
|---|
| 2026.08.03 | ₩53,117 | ₩53,117 | ₩52,970 | ₩53,098 | -0.04% | 1만 |
|---|
| 2026.07.31 | ₩52,837 | ₩52,850 | ₩52,596 | ₩52,814 | -0.04% | 1.9천 |
|---|
| 2026.07.30 | ₩52,756 | ₩52,863 | ₩52,756 | ₩52,863 | +0.20% | 400 |
|---|
| 2026.07.29 | ₩53,064 | ₩53,064 | ₩52,450 | ₩52,450 | -1.16% | 600 |
|---|
| 2026.07.28 | ₩52,850 | ₩52,877 | ₩52,796 | ₩52,841 | -0.02% | 2.9천 |
|---|
| 2026.07.27 | ₩52,710 | ₩52,816 | ₩52,710 | ₩52,806 | +0.18% | 2.5천 |
|---|
| 2026.07.24 | ₩52,703 | ₩52,943 | ₩52,702 | ₩52,702 | -0.00% | 1천 |
|---|
| 2026.07.23 | ₩52,730 | ₩52,743 | ₩52,569 | ₩52,611 | -0.23% | 1.8천 |
|---|
| 2026.07.22 | ₩52,891 | ₩53,024 | ₩52,863 | ₩52,870 | -0.04% | 4.3천 |
|---|
| 2026.07.21 | ₩52,770 | ₩52,885 | ₩52,770 | ₩52,885 | +0.22% | 3.2천 |
|---|
| 2026.07.20 | ₩52,643 | ₩52,643 | ₩52,482 | ₩52,482 | -0.30% | 1.4천 |
|---|
| 2026.07.17 | ₩52,676 | ₩52,770 | ₩52,609 | ₩52,609 | -0.13% | 2.9천 |
|---|
| 2026.07.16 | ₩52,897 | ₩52,897 | ₩52,716 | ₩52,756 | -0.27% | 6천 |
|---|
| 2026.07.15 | ₩52,984 | ₩52,984 | ₩52,736 | ₩52,915 | -0.13% | 1.6만 |
|---|
| 2026.07.14 | ₩52,997 | ₩53,050 | ₩52,969 | ₩52,969 | -0.05% | 1.1천 |
|---|
| 2026.07.13 | ₩52,890 | ₩52,897 | ₩52,886 | ₩52,886 | -0.01% | 800 |
|---|
| 2026.07.10 | ₩53,124 | ₩53,197 | ₩53,010 | ₩53,155 | +0.06% | 3.7천 |
|---|
| 2026.07.09 | ₩53,130 | ₩53,171 | ₩53,117 | ₩53,128 | -0.01% | 1.4천 |
|---|
| 2026.07.08 | ₩52,796 | ₩52,863 | ₩52,656 | ₩52,822 | +0.05% | 7.3천 |
|---|
| 2026.07.07 | ₩53,024 | ₩53,024 | ₩52,957 | ₩52,957 | -0.13% | 5.6천 |
|---|
| 2026.07.06 | ₩52,943 | ₩53,197 | ₩52,943 | ₩53,148 | +0.39% | 1.7만 |
|---|
| 2026.07.02 | ₩53,478 | ₩53,478 | ₩52,830 | ₩52,996 | -0.90% | 2.5천 |
|---|
| 2026.07.01 | ₩53,277 | ₩53,277 | ₩52,930 | ₩52,939 | -0.63% | 7.2천 |
|---|
| 2026.06.30 | ₩53,100 | ₩53,192 | ₩53,090 | ₩53,137 | +0.07% | 3.3천 |
|---|
| 2026.06.29 | ₩52,823 | ₩52,984 | ₩52,823 | ₩52,984 | +0.30% | 4.3천 |
|---|
| 2026.06.26 | ₩52,930 | ₩52,930 | ₩52,730 | ₩52,814 | -0.22% | 1.1천 |
|---|
| 2026.06.25 | ₩52,730 | ₩52,790 | ₩52,690 | ₩52,747 | +0.03% | 1.5만 |
|---|
| 2026.06.24 | ₩52,623 | ₩52,623 | ₩52,449 | ₩52,506 | -0.22% | 1.8천 |
|---|
| 2026.06.23 | ₩51,620 | ₩52,743 | ₩51,620 | ₩52,549 | +1.80% | 2.5천 |
|---|
| 2026.06.22 | ₩52,690 | ₩53,010 | ₩52,690 | ₩52,911 | +0.42% | 5.5천 |
|---|
| 2026.06.18 | ₩52,917 | ₩52,917 | ₩52,810 | ₩52,862 | -0.10% | 3천 |
|---|
| 2026.06.17 | ₩53,144 | ₩53,224 | ₩52,649 | ₩52,673 | -0.89% | 2.5천 |
|---|
| 2026.06.16 | ₩53,358 | ₩53,358 | ₩53,094 | ₩53,094 | -0.49% | 2.4천 |
|---|
| 2026.06.15 | ₩53,331 | ₩53,344 | ₩53,248 | ₩53,248 | -0.16% | 800 |
|---|
| 2026.06.12 | ₩52,810 | ₩52,887 | ₩52,810 | ₩52,887 | +0.15% | 1.8천 |
|---|
| 2026.06.11 | ₩52,275 | ₩52,783 | ₩52,142 | ₩52,649 | +0.72% | 4.8천 |
|---|
| 2026.06.10 | ₩51,968 | ₩52,462 | ₩51,968 | ₩52,001 | +0.06% | 2.6천 |
|---|
| 2026.06.09 | ₩52,609 | ₩52,663 | ₩52,021 | ₩52,388 | -0.42% | 7.6천 |
|---|
| 2026.06.08 | ₩52,489 | ₩52,556 | ₩52,396 | ₩52,436 | -0.10% | 2.7천 |
|---|
| 2026.06.05 | ₩52,796 | ₩52,796 | ₩52,249 | ₩52,287 | -0.96% | 3.2천 |
|---|
| 2026.06.04 | ₩53,077 | ₩53,237 | ₩53,077 | ₩53,200 | +0.23% | 2.6천 |
|---|
| 2026.06.03 | ₩53,344 | ₩53,344 | ₩52,970 | ₩53,009 | -0.63% | 2.2천 |
|---|
| 2026.06.02 | ₩52,984 | ₩53,159 | ₩52,984 | ₩53,159 | +0.33% | 4.5천 |
|---|
| 2026.06.01 | ₩53,171 | ₩53,171 | ₩52,770 | ₩53,057 | -0.21% | 8.2천 |
|---|
| 2026.05.29 | ₩52,823 | ₩52,984 | ₩52,823 | ₩52,957 | +0.25% | 5.2천 |
|---|
| 2026.05.28 | ₩52,529 | ₩52,870 | ₩52,529 | ₩52,812 | +0.54% | 900 |
|---|
| 2026.05.27 | ₩52,676 | ₩52,676 | ₩52,596 | ₩52,632 | -0.08% | 4.6천 |
|---|
| 2026.05.26 | ₩52,730 | ₩52,910 | ₩52,669 | ₩52,707 | -0.04% | 900 |
|---|
| 2026.05.22 | ₩52,462 | ₩52,462 | ₩52,302 | ₩52,414 | -0.09% | 4.7천 |
|---|
| 2026.05.21 | ₩52,142 | ₩52,315 | ₩52,088 | ₩52,255 | +0.22% | 1.2천 |
|---|
| 2026.05.20 | ₩52,155 | ₩52,208 | ₩52,142 | ₩52,183 | +0.05% | 2.2천 |
|---|
| 2026.05.19 | ₩52,008 | ₩52,008 | ₩51,741 | ₩51,751 | -0.49% | 7.6천 |
|---|
| 2026.05.18 | ₩52,008 | ₩52,008 | ₩51,928 | ₩52,001 | -0.01% | 2천 |
|---|
| 2026.05.15 | ₩52,028 | ₩52,028 | ₩52,021 | ₩52,021 | -0.01% | 800 |
|---|
| 2026.05.14 | ₩52,529 | ₩52,529 | ₩52,462 | ₩52,489 | -0.08% | 6.6천 |
|---|
| 2026.05.13 | ₩52,355 | ₩52,396 | ₩52,355 | ₩52,355 | 0.00% | 1.7천 |
|---|
| 2026.05.12 | ₩52,102 | ₩52,351 | ₩52,102 | ₩52,351 | +0.48% | 3.4천 |
|---|
| 2026.05.11 | ₩52,302 | ₩52,409 | ₩52,302 | ₩52,409 | +0.20% | 4.3천 |
|---|
| 2026.05.08 | ₩52,195 | ₩52,302 | ₩52,195 | ₩52,302 | +0.20% | 3.3천 |
|---|
| 2026.05.07 | ₩52,175 | ₩52,208 | ₩51,977 | ₩51,977 | -0.38% | 2.3천 |
|---|
| 2026.05.06 | ₩52,182 | ₩52,289 | ₩52,135 | ₩52,289 | +0.20% | 4.2천 |
|---|
| 2026.05.05 | ₩51,981 | ₩51,981 | ₩51,767 | ₩51,771 | -0.40% | 3천 |
|---|
| 2026.05.04 | ₩51,594 | ₩51,607 | ₩51,594 | ₩51,607 | +0.03% | 4.3천 |
|---|
| 2026.05.01 | ₩52,061 | ₩52,061 | ₩51,747 | ₩51,747 | -0.60% | 7.2천 |
|---|
| 2026.04.30 | ₩51,500 | ₩51,821 | ₩51,500 | ₩51,763 | +0.51% | 7.8만 |
|---|
| 2026.04.29 | ₩51,393 | ₩51,460 | ₩51,313 | ₩51,460 | +0.13% | 7.5천 |
|---|
| 2026.04.28 | ₩51,474 | ₩51,554 | ₩51,474 | ₩51,500 | +0.05% | 1.9천 |
|---|
| 2026.04.27 | ₩51,674 | ₩51,794 | ₩51,674 | ₩51,726 | +0.10% | 3.2천 |
|---|
| 2026.04.24 | ₩51,567 | ₩51,723 | ₩51,567 | ₩51,723 | +0.30% | 1.8천 |
|---|
| 2026.04.23 | ₩51,687 | ₩51,687 | ₩51,433 | ₩51,583 | -0.20% | 1.2천 |
|---|
| 2026.04.22 | ₩51,821 | ₩51,821 | ₩51,701 | ₩51,794 | -0.05% | 2.7천 |
|---|
| 2026.04.21 | ₩51,975 | ₩51,975 | ₩51,661 | ₩51,661 | -0.60% | 2.5천 |
|---|
| 2026.04.20 | ₩51,848 | ₩51,914 | ₩51,821 | ₩51,914 | +0.13% | 1.1천 |
|---|
| 2026.04.17 | ₩51,861 | ₩52,035 | ₩51,861 | ₩51,896 | +0.07% | 1.8천 |
|---|
| 2026.04.16 | ₩51,661 | ₩51,661 | ₩51,407 | ₩51,471 | -0.37% | 2천 |
|---|
| 2026.04.15 | ₩51,407 | ₩51,460 | ₩51,340 | ₩51,460 | +0.10% | 4.2천 |
|---|
| 2026.04.14 | ₩51,340 | ₩51,419 | ₩51,340 | ₩51,407 | +0.13% | 4.4천 |
|---|
| 2026.04.13 | ₩50,859 | ₩51,166 | ₩50,859 | ₩51,166 | +0.60% | 1.7천 |
|---|
| 2026.04.10 | ₩50,912 | ₩50,912 | ₩50,759 | ₩50,812 | -0.20% | 7.4천 |
|---|
| 2026.04.09 | ₩50,739 | ₩50,939 | ₩50,739 | ₩50,939 | +0.40% | 3.3천 |
|---|
| 2026.04.08 | ₩50,966 | ₩50,966 | ₩50,819 | ₩50,912 | -0.10% | 4.8천 |
|---|
| 2026.04.07 | ₩49,843 | ₩50,217 | ₩49,843 | ₩50,217 | +0.75% | 3.3천 |
|---|
| 2026.04.06 | ₩50,017 | ₩50,124 | ₩50,017 | ₩50,124 | +0.21% | 4.7천 |
|---|
| 2026.04.02 | ₩49,683 | ₩50,017 | ₩49,683 | ₩50,017 | +0.67% | 1.1만 |
|---|
| 2026.04.01 | ₩49,803 | ₩50,164 | ₩49,803 | ₩50,008 | +0.41% | 2.6천 |
|---|
| 2026.03.31 | ₩49,561 | ₩49,817 | ₩49,402 | ₩49,799 | +0.48% | 2.8천 |
|---|
| 2026.03.30 | ₩49,282 | ₩49,282 | ₩48,948 | ₩48,991 | -0.59% | 5.8천 |
|---|
| 2026.03.27 | ₩49,322 | ₩49,362 | ₩48,975 | ₩49,076 | -0.50% | 3.9천 |
|---|
| 2026.03.26 | ₩49,549 | ₩49,549 | ₩49,433 | ₩49,434 | -0.23% | 1.8천 |
|---|
| 2026.03.25 | ₩49,736 | ₩49,990 | ₩49,736 | ₩49,923 | +0.38% | 1천 |
|---|
| 2026.03.24 | ₩49,696 | ₩49,763 | ₩49,442 | ₩49,647 | -0.10% | 5.1천 |
|---|
| 2026.03.23 | ₩49,883 | ₩50,010 | ₩49,723 | ₩49,750 | -0.27% | 4.6천 |
|---|
| 2026.03.20 | ₩49,469 | ₩49,469 | ₩49,295 | ₩49,305 | -0.33% | 1천 |
|---|
| 2026.03.19 | ₩49,589 | ₩49,857 | ₩49,509 | ₩49,728 | +0.28% | 600 |
|---|
| 2026.03.18 | ₩50,017 | ₩50,030 | ₩49,782 | ₩49,782 | -0.47% | 700 |
|---|
| 2026.03.17 | ₩50,431 | ₩50,431 | ₩50,298 | ₩50,298 | -0.26% | 600 |
|---|
| 2026.03.16 | ₩49,897 | ₩50,351 | ₩49,897 | ₩50,137 | +0.48% | 1.4만 |
|---|
| 2026.03.13 | ₩50,124 | ₩50,124 | ₩49,838 | ₩49,838 | -0.57% | 800 |
|---|
| 2026.03.12 | ₩50,685 | ₩50,685 | ₩50,076 | ₩50,076 | -1.20% | 7.4천 |
|---|
| 2026.03.11 | ₩50,685 | ₩50,685 | ₩50,551 | ₩50,645 | -0.08% | 3.7천 |
|---|
| 2026.03.10 | ₩51,139 | ₩51,139 | ₩50,811 | ₩50,811 | -0.64% | 1.2천 |
|---|
| 2026.03.09 | ₩50,391 | ₩50,878 | ₩50,070 | ₩50,878 | +0.97% | 8.7천 |
|---|
| 2026.03.06 | ₩50,471 | ₩50,765 | ₩50,434 | ₩50,662 | +0.38% | 2.6천 |
|---|
| 2026.03.05 | ₩51,540 | ₩51,540 | ₩50,872 | ₩51,097 | -0.86% | 3.6천 |
|---|
| 2026.03.04 | ₩51,327 | ₩51,594 | ₩51,327 | ₩51,539 | +0.41% | 2.4천 |
|---|
| 2026.03.03 | ₩51,086 | ₩51,407 | ₩50,712 | ₩51,290 | +0.40% | 9.7천 |
|---|
| 2026.03.02 | ₩51,955 | ₩51,961 | ₩51,620 | ₩51,900 | -0.11% | 3.7만 |
|---|
| 2026.02.27 | ₩51,874 | ₩52,035 | ₩51,874 | ₩52,015 | +0.27% | 2.4만 |
|---|
| 2026.02.26 | ₩52,235 | ₩52,235 | ₩51,968 | ₩52,128 | -0.20% | 1.4만 |
|---|
| 2026.02.25 | ₩51,928 | ₩52,102 | ₩51,914 | ₩52,033 | +0.20% | 5.4천 |
|---|
| 2026.02.24 | ₩51,741 | ₩51,861 | ₩51,647 | ₩51,814 | +0.14% | 1.6만 |
|---|
| 2026.02.23 | ₩52,061 | ₩52,061 | ₩51,500 | ₩51,575 | -0.93% | 2만 |
|---|
| 2026.02.20 | ₩51,674 | ₩51,941 | ₩51,674 | ₩51,940 | +0.51% | 1.5만 |
|---|
| 2026.02.19 | ₩51,661 | ₩51,727 | ₩51,554 | ₩51,707 | +0.09% | 1.5만 |
|---|
| 2026.02.18 | ₩51,808 | ₩51,828 | ₩51,594 | ₩51,805 | -0.01% | 6.2천 |
|---|
| 2026.02.17 | ₩51,353 | ₩51,638 | ₩51,353 | ₩51,544 | +0.37% | 2.4만 |
|---|
| 2026.02.13 | ₩51,487 | ₩51,754 | ₩51,487 | ₩51,594 | +0.21% | 6.8천 |
|---|
| 2026.02.12 | ₩52,021 | ₩52,021 | ₩51,306 | ₩51,306 | -1.37% | 1.6천 |
|---|
| 2026.02.11 | ₩51,794 | ₩51,968 | ₩51,701 | ₩51,925 | +0.25% | 2.5천 |
|---|
| 2026.02.10 | ₩51,981 | ₩51,981 | ₩51,826 | ₩51,826 | -0.30% | 1.5천 |
|---|
| 2026.02.09 | ₩51,928 | ₩51,941 | ₩51,767 | ₩51,906 | -0.04% | 9.9천 |
|---|
| 2026.02.06 | ₩51,420 | ₩51,722 | ₩51,173 | ₩51,722 | +0.59% | 7.8천 |
|---|
| 2026.02.05 | ₩51,153 | ₩51,153 | ₩50,899 | ₩50,906 | -0.48% | 800 |
|---|
| 2026.02.04 | ₩51,500 | ₩51,500 | ₩51,206 | ₩51,396 | -0.20% | 3.4천 |
|---|
| 2026.02.03 | ₩51,741 | ₩51,741 | ₩51,318 | ₩51,448 | -0.57% | 3천 |
|---|
| 2026.02.02 | ₩51,500 | ₩51,540 | ₩51,313 | ₩51,528 | +0.05% | 2만 |
|---|
| 2026.01.30 | ₩51,367 | ₩51,367 | ₩51,246 | ₩51,327 | -0.08% | 2.2천 |
|---|
| 2026.01.29 | ₩51,955 | ₩51,955 | ₩51,594 | ₩51,840 | -0.22% | 3.2천 |
|---|
| 2026.01.28 | ₩51,848 | ₩51,869 | ₩51,781 | ₩51,834 | -0.03% | 2천 |
|---|
| 2026.01.27 | ₩51,808 | ₩51,874 | ₩51,767 | ₩51,873 | +0.13% | 6.8천 |
|---|
| 2026.01.26 | ₩52,155 | ₩52,155 | ₩51,960 | ₩51,960 | -0.37% | 2.7천 |
|---|
| 2026.01.23 | ₩51,834 | ₩51,834 | ₩51,751 | ₩51,789 | -0.09% | 5.7천 |
|---|
| 2026.01.22 | ₩51,861 | ₩51,941 | ₩51,808 | ₩51,846 | -0.03% | 2만 |
|---|
| 2026.01.21 | ₩51,500 | ₩51,580 | ₩51,393 | ₩51,580 | +0.16% | 3.1천 |
|---|
| 2026.01.20 | ₩51,327 | ₩51,327 | ₩51,166 | ₩51,166 | -0.31% | 500 |
|---|
| 2026.01.16 | ₩51,514 | ₩51,554 | ₩51,500 | ₩51,516 | +0.01% | 2.2천 |
|---|
| 2026.01.15 | ₩51,667 | ₩51,687 | ₩51,580 | ₩51,580 | -0.17% | 1.3천 |
|---|
| 2026.01.14 | ₩51,447 | ₩51,536 | ₩51,433 | ₩51,536 | +0.17% | 5.4천 |
|---|
| 2026.01.13 | ₩51,555 | ₩51,580 | ₩51,527 | ₩51,578 | +0.04% | 1.1천 |
|---|
| 2026.01.12 | ₩51,647 | ₩51,737 | ₩51,647 | ₩51,737 | +0.17% | 1천 |
|---|
| 2026.01.09 | ₩51,714 | ₩51,714 | ₩51,661 | ₩51,694 | -0.04% | 1.2천 |
|---|
| 2026.01.08 | ₩51,540 | ₩51,620 | ₩51,500 | ₩51,604 | +0.12% | 6.1천 |
|---|
| 2026.01.07 | ₩51,661 | ₩51,727 | ₩51,604 | ₩51,604 | -0.11% | 3천 |
|---|
| 2026.01.06 | ₩51,540 | ₩51,767 | ₩51,540 | ₩51,746 | +0.40% | 3.4천 |
|---|
| 2026.01.05 | ₩51,353 | ₩51,474 | ₩51,313 | ₩51,344 | -0.02% | 1.7천 |
|---|
| 2026.01.02 | ₩51,220 | ₩51,220 | ₩50,805 | ₩51,019 | -0.39% | 1.6만 |
|---|
| 2025.12.31 | ₩50,896 | ₩50,896 | ₩50,896 | ₩50,896 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩51,059 | ₩51,130 | ₩51,059 | ₩51,130 | +0.14% | 1.3천 |
|---|
| 2025.12.29 | ₩51,113 | ₩51,159 | ₩51,059 | ₩51,139 | +0.05% | 6.9천 |
|---|
| 2025.12.26 | ₩51,340 | ₩51,393 | ₩51,273 | ₩51,327 | -0.03% | 7.8천 |
|---|
| 2025.12.24 | ₩51,407 | ₩51,407 | ₩51,260 | ₩51,335 | -0.14% | 2.2천 |
|---|
| 2025.12.23 | ₩51,153 | ₩51,193 | ₩51,099 | ₩51,161 | +0.02% | 1.1만 |
|---|
| 2025.12.22 | ₩51,172 | ₩51,193 | ₩51,139 | ₩51,139 | -0.06% | 1.7천 |
|---|
| 2025.12.19 | ₩50,792 | ₩50,979 | ₩50,792 | ₩50,860 | +0.13% | 4.5천 |
|---|
| 2025.12.18 | ₩52,957 | ₩52,957 | ₩50,565 | ₩50,565 | -4.52% | 4.4천 |
|---|
| 2025.12.17 | ₩50,431 | ₩50,431 | ₩50,431 | ₩50,431 | 0.00% | 2천 |
|---|
| 2025.12.16 | ₩50,672 | ₩50,712 | ₩50,605 | ₩50,712 | +0.08% | 4.5천 |
|---|
| 2025.12.15 | ₩50,805 | ₩50,832 | ₩50,739 | ₩50,791 | -0.03% | 2.3천 |
|---|
| 2025.12.12 | ₩50,966 | ₩51,193 | ₩50,739 | ₩50,800 | -0.33% | 8.3천 |
|---|
| 2025.12.11 | ₩50,792 | ₩51,118 | ₩50,792 | ₩51,099 | +0.61% | 3.4천 |
|---|
| 2025.12.10 | ₩51,260 | ₩51,647 | ₩51,166 | ₩51,548 | +0.56% | 5.6천 |
|---|
| 2025.12.09 | ₩51,323 | ₩51,323 | ₩51,153 | ₩51,166 | -0.30% | 5.5천 |
|---|
| 2025.12.08 | ₩51,607 | ₩51,607 | ₩51,139 | ₩51,139 | -0.91% | 4.1만 |
|---|
| 2025.12.05 | ₩51,340 | ₩51,340 | ₩51,313 | ₩51,317 | -0.04% | 2.6천 |
|---|
| 2025.12.04 | ₩51,019 | ₩51,220 | ₩51,019 | ₩51,193 | +0.34% | 3.7천 |
|---|
| 2025.12.03 | ₩51,115 | ₩51,205 | ₩51,086 | ₩51,173 | +0.11% | 1.6천 |
|---|
| 2025.12.02 | ₩51,233 | ₩51,233 | ₩50,926 | ₩50,982 | -0.49% | 5.7천 |
|---|
| 2025.12.01 | ₩51,019 | ₩51,101 | ₩50,939 | ₩50,974 | -0.09% | 3.6천 |
|---|
| 2025.11.28 | ₩51,033 | ₩51,145 | ₩51,019 | ₩51,145 | +0.22% | 2.5천 |
|---|
| 2025.11.26 | ₩50,864 | ₩51,061 | ₩50,859 | ₩51,007 | +0.28% | 4.8천 |
|---|
| 2025.11.25 | ₩50,364 | ₩50,752 | ₩50,364 | ₩50,748 | +0.76% | 1.5천 |
|---|
| 2025.11.24 | ₩50,111 | ₩50,404 | ₩50,108 | ₩50,388 | +0.55% | 1.2만 |
|---|
| 2025.11.21 | ₩49,696 | ₩50,137 | ₩49,696 | ₩50,012 | +0.63% | 1.3천 |
|---|
| 2025.11.20 | ₩50,231 | ₩50,231 | ₩49,623 | ₩49,623 | -1.21% | 300 |
|---|
| 2025.11.19 | ₩50,111 | ₩50,151 | ₩50,084 | ₩50,096 | -0.03% | 5천 |
|---|
| 2025.11.18 | ₩49,923 | ₩50,191 | ₩49,923 | ₩50,151 | +0.46% | 8.7천 |
|---|
| 2025.11.17 | ₩50,445 | ₩50,445 | ₩50,030 | ₩50,131 | -0.62% | 3.3천 |
|---|
| 2025.11.14 | ₩50,485 | ₩50,664 | ₩50,338 | ₩50,494 | +0.02% | 1.4천 |
|---|
| 2025.11.13 | ₩51,046 | ₩51,046 | ₩50,551 | ₩50,610 | -0.85% | 1.2만 |
|---|
| 2025.11.12 | ₩50,779 | ₩51,113 | ₩50,779 | ₩51,053 | +0.54% | 6.3천 |
|---|
| 2025.11.11 | ₩50,712 | ₩50,832 | ₩50,712 | ₩50,832 | +0.24% | 1천 |
|---|
| 2025.11.10 | ₩50,618 | ₩50,779 | ₩50,618 | ₩50,756 | +0.27% | 4.2천 |
|---|
| 2025.11.07 | ₩50,124 | ₩50,339 | ₩50,124 | ₩50,339 | +0.43% | 1만 |
|---|
| 2025.11.06 | ₩50,605 | ₩50,618 | ₩50,177 | ₩50,274 | -0.65% | 8.3천 |
|---|
| 2025.11.05 | ₩50,364 | ₩50,572 | ₩50,364 | ₩50,482 | +0.23% | 2.7천 |
|---|
| 2025.11.04 | ₩50,391 | ₩50,471 | ₩50,231 | ₩50,244 | -0.29% | 6.7천 |
|---|
| 2025.11.03 | ₩50,992 | ₩50,992 | ₩50,538 | ₩50,605 | -0.76% | 1.4만 |
|---|
| 2025.10.31 | ₩50,712 | ₩50,832 | ₩50,578 | ₩50,800 | +0.17% | 2.3천 |
|---|
| 2025.10.30 | ₩50,618 | ₩50,886 | ₩50,618 | ₩50,735 | +0.23% | 2.2천 |
|---|
| 2025.10.29 | ₩51,046 | ₩51,046 | ₩50,712 | ₩50,876 | -0.33% | 2.4천 |
|---|
| 2025.10.28 | ₩51,153 | ₩51,153 | ₩51,046 | ₩51,110 | -0.08% | 4.3천 |
|---|
| 2025.10.27 | ₩50,899 | ₩51,149 | ₩50,899 | ₩51,149 | +0.49% | 3.8천 |
|---|
| 2025.10.24 | ₩50,979 | ₩51,000 | ₩50,952 | ₩50,972 | -0.01% | 3.9천 |
|---|
| 2025.10.23 | ₩50,658 | ₩50,779 | ₩50,658 | ₩50,736 | +0.15% | 2.6만 |
|---|
| 2025.10.22 | ₩50,739 | ₩50,739 | ₩50,485 | ₩50,642 | -0.19% | 1.4만 |
|---|
| 2025.10.21 | ₩50,912 | ₩50,912 | ₩50,819 | ₩50,867 | -0.09% | 8.6천 |
|---|
| 2025.10.20 | ₩51,006 | ₩51,006 | ₩50,939 | ₩50,939 | -0.13% | 700 |
|---|
| 2025.10.17 | ₩50,525 | ₩50,698 | ₩50,471 | ₩50,597 | +0.14% | 5.9천 |
|---|
| 2025.10.16 | ₩50,952 | ₩50,952 | ₩50,486 | ₩50,620 | -0.65% | 2.7천 |
|---|
| 2025.10.15 | ₩50,886 | ₩50,899 | ₩50,632 | ₩50,780 | -0.21% | 2.2천 |
|---|
| 2025.10.14 | ₩50,298 | ₩50,719 | ₩50,298 | ₩50,642 | +0.69% | 2천 |
|---|
| 2025.10.13 | ₩50,498 | ₩50,551 | ₩50,431 | ₩50,471 | -0.05% | 5.7천 |
|---|
| 2025.10.10 | ₩50,538 | ₩50,538 | ₩50,115 | ₩50,115 | -0.84% | 400 |
|---|