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 | ₩53,978 | ₩54,099 | ₩53,938 | ₩54,056 | +0.14% | 4.5천 |
| 2026.10.08 | ₩53,685 | ₩53,818 | ₩53,685 | ₩53,818 | +0.25% | 2.5천 |
| 2026.10.07 | ₩53,765 | ₩53,845 | ₩53,765 | ₩53,806 | +0.08% | 1.2만 |
| 2026.10.06 | ₩53,992 | ₩54,032 | ₩53,958 | ₩53,958 | -0.06% | 2만 |
| 2026.10.05 | ₩53,685 | ₩53,886 | ₩53,685 | ₩53,886 | +0.38% | 1.6천 |
| 2026.10.02 | ₩53,805 | ₩53,805 | ₩53,671 | ₩53,701 | -0.19% | 2.7천 |
| 2026.10.01 | ₩53,738 | ₩53,738 | ₩53,418 | ₩53,577 | -0.30% | 9.1천 |
| 2026.09.30 | ₩53,651 | ₩53,698 | ₩53,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,503 |
| -0.28% |
| 2.8천 |
| 2026.09.29 | ₩53,605 | ₩53,618 | ₩53,471 | ₩53,566 | -0.07% | 2.4천 |
|---|
| 2026.09.28 | ₩53,605 | ₩53,738 | ₩53,589 | ₩53,589 | -0.03% | 3천 |
|---|
| 2026.09.25 | ₩53,765 | ₩53,897 | ₩53,765 | ₩53,897 | +0.25% | 4.2천 |
|---|
| 2026.09.24 | ₩53,792 | ₩53,792 | ₩53,658 | ₩53,748 | -0.08% | 2.4천 |
|---|
| 2026.09.23 | ₩53,898 | ₩53,898 | ₩53,797 | ₩53,797 | -0.19% | 2.4천 |
|---|
| 2026.09.22 | ₩54,045 | ₩54,176 | ₩54,045 | ₩54,127 | +0.15% | 1.7천 |
|---|
| 2026.09.21 | ₩53,885 | ₩54,099 | ₩53,885 | ₩54,069 | +0.34% | 9.1천 |
|---|
| 2026.09.18 | ₩53,698 | ₩53,778 | ₩53,698 | ₩53,778 | +0.15% | 5.8천 |
|---|
| 2026.09.17 | ₩53,846 | ₩53,932 | ₩53,845 | ₩53,885 | +0.07% | 5.5천 |
|---|
| 2026.09.16 | ₩53,805 | ₩53,872 | ₩53,418 | ₩53,545 | -0.48% | 7.6천 |
|---|
| 2026.09.15 | ₩53,752 | ₩53,845 | ₩53,738 | ₩53,782 | +0.06% | 8.5천 |
|---|
| 2026.09.14 | ₩53,885 | ₩53,885 | ₩53,854 | ₩53,854 | -0.06% | 1.3천 |
|---|
| 2026.09.11 | ₩53,985 | ₩54,052 | ₩53,985 | ₩54,000 | +0.03% | 10만 |
|---|
| 2026.09.10 | ₩53,965 | ₩53,965 | ₩53,818 | ₩53,830 | -0.25% | 2.7천 |
|---|
| 2026.09.09 | ₩54,286 | ₩54,286 | ₩54,152 | ₩54,177 | -0.20% | 400 |
|---|
| 2026.09.08 | ₩54,379 | ₩54,379 | ₩54,246 | ₩54,246 | -0.25% | 3.2천 |
|---|
| 2026.09.04 | ₩54,499 | ₩54,501 | ₩54,472 | ₩54,501 | +0.00% | 700 |
|---|
| 2026.09.03 | ₩54,599 | ₩54,659 | ₩54,599 | ₩54,653 | +0.10% | 1.2천 |
|---|
| 2026.09.02 | ₩54,259 | ₩54,315 | ₩54,259 | ₩54,315 | +0.10% | 2.7천 |
|---|
| 2026.09.01 | ₩56,115 | ₩56,115 | ₩54,072 | ₩54,088 | -3.61% | 2.6천 |
|---|
| 2026.08.31 | ₩54,753 | ₩54,753 | ₩54,312 | ₩54,392 | -0.66% | 1.2천 |
|---|
| 2026.08.28 | ₩54,699 | ₩54,699 | ₩54,386 | ₩54,398 | -0.55% | 2.1천 |
|---|
| 2026.08.27 | ₩54,593 | ₩54,691 | ₩54,593 | ₩54,691 | +0.18% | 400 |
|---|
| 2026.08.26 | ₩54,513 | ₩54,553 | ₩54,459 | ₩54,485 | -0.05% | 1.5천 |
|---|
| 2026.08.25 | ₩54,446 | ₩54,521 | ₩54,446 | ₩54,521 | +0.14% | 1.5천 |
|---|
| 2026.08.24 | ₩52,870 | ₩54,366 | ₩52,870 | ₩54,363 | +2.82% | 2천 |
|---|
| 2026.08.21 | ₩54,446 | ₩54,455 | ₩54,406 | ₩54,455 | +0.02% | 1.5천 |
|---|
| 2026.08.20 | ₩54,219 | ₩54,272 | ₩54,205 | ₩54,231 | +0.02% | 3.2천 |
|---|
| 2026.08.19 | ₩54,553 | ₩54,553 | ₩54,423 | ₩54,423 | -0.24% | 600 |
|---|
| 2026.08.18 | ₩54,379 | ₩54,379 | ₩54,136 | ₩54,136 | -0.45% | 1.1만 |
|---|
| 2026.08.17 | ₩54,419 | ₩54,539 | ₩54,352 | ₩54,380 | -0.07% | 5천 |
|---|
| 2026.08.14 | ₩54,432 | ₩54,471 | ₩54,406 | ₩54,427 | -0.01% | 3.5천 |
|---|
| 2026.08.13 | ₩54,099 | ₩54,446 | ₩54,099 | ₩54,428 | +0.61% | 800 |
|---|
| 2026.08.12 | ₩54,272 | ₩54,339 | ₩54,272 | ₩54,290 | +0.03% | 1.9천 |
|---|
| 2026.08.11 | ₩54,139 | ₩54,165 | ₩54,125 | ₩54,160 | +0.04% | 1.1천 |
|---|
| 2026.08.10 | ₩54,179 | ₩54,246 | ₩54,179 | ₩54,191 | +0.02% | 1.1천 |
|---|
| 2026.08.07 | ₩53,912 | ₩54,120 | ₩53,912 | ₩54,120 | +0.39% | 1.3만 |
|---|
| 2026.08.06 | ₩53,832 | ₩53,832 | ₩53,651 | ₩53,699 | -0.25% | 4.6천 |
|---|
| 2026.08.05 | ₩53,965 | ₩53,965 | ₩53,778 | ₩53,800 | -0.31% | 5천 |
|---|
| 2026.08.04 | ₩53,645 | ₩53,714 | ₩53,645 | ₩53,714 | +0.13% | 3.3천 |
|---|
| 2026.08.03 | ₩53,071 | ₩53,071 | ₩52,924 | ₩53,052 | -0.04% | 1만 |
|---|
| 2026.07.31 | ₩52,790 | ₩52,804 | ₩52,550 | ₩52,768 | -0.04% | 1.9천 |
|---|
| 2026.07.30 | ₩52,710 | ₩52,817 | ₩52,710 | ₩52,817 | +0.20% | 400 |
|---|
| 2026.07.29 | ₩53,017 | ₩53,017 | ₩52,404 | ₩52,404 | -1.16% | 600 |
|---|
| 2026.07.28 | ₩52,804 | ₩52,830 | ₩52,750 | ₩52,794 | -0.02% | 2.9천 |
|---|
| 2026.07.27 | ₩52,663 | ₩52,770 | ₩52,663 | ₩52,760 | +0.18% | 2.5천 |
|---|
| 2026.07.24 | ₩52,657 | ₩52,897 | ₩52,655 | ₩52,655 | -0.00% | 1천 |
|---|
| 2026.07.23 | ₩52,683 | ₩52,697 | ₩52,523 | ₩52,565 | -0.23% | 1.8천 |
|---|
| 2026.07.22 | ₩52,845 | ₩52,977 | ₩52,817 | ₩52,824 | -0.04% | 4.3천 |
|---|
| 2026.07.21 | ₩52,723 | ₩52,838 | ₩52,723 | ₩52,838 | +0.22% | 3.2천 |
|---|
| 2026.07.20 | ₩52,597 | ₩52,597 | ₩52,436 | ₩52,436 | -0.30% | 1.4천 |
|---|
| 2026.07.17 | ₩52,630 | ₩52,723 | ₩52,563 | ₩52,563 | -0.13% | 2.9천 |
|---|
| 2026.07.16 | ₩52,850 | ₩52,850 | ₩52,670 | ₩52,710 | -0.27% | 6천 |
|---|
| 2026.07.15 | ₩52,937 | ₩52,937 | ₩52,690 | ₩52,869 | -0.13% | 1.6만 |
|---|
| 2026.07.14 | ₩52,950 | ₩53,004 | ₩52,922 | ₩52,922 | -0.05% | 1.1천 |
|---|
| 2026.07.13 | ₩52,844 | ₩52,850 | ₩52,840 | ₩52,840 | -0.01% | 800 |
|---|
| 2026.07.10 | ₩53,077 | ₩53,151 | ₩52,964 | ₩53,108 | +0.06% | 3.7천 |
|---|
| 2026.07.09 | ₩53,084 | ₩53,124 | ₩53,071 | ₩53,081 | -0.01% | 1.4천 |
|---|
| 2026.07.08 | ₩52,750 | ₩52,817 | ₩52,610 | ₩52,776 | +0.05% | 7.3천 |
|---|
| 2026.07.07 | ₩52,977 | ₩52,977 | ₩52,910 | ₩52,910 | -0.13% | 5.6천 |
|---|
| 2026.07.06 | ₩52,897 | ₩53,151 | ₩52,897 | ₩53,101 | +0.39% | 1.7만 |
|---|
| 2026.07.02 | ₩53,431 | ₩53,431 | ₩52,784 | ₩52,949 | -0.90% | 2.5천 |
|---|
| 2026.07.01 | ₩53,231 | ₩53,231 | ₩52,884 | ₩52,893 | -0.63% | 7.2천 |
|---|
| 2026.06.30 | ₩53,053 | ₩53,145 | ₩53,044 | ₩53,091 | +0.07% | 3.3천 |
|---|
| 2026.06.29 | ₩52,777 | ₩52,937 | ₩52,777 | ₩52,937 | +0.30% | 4.3천 |
|---|
| 2026.06.26 | ₩52,884 | ₩52,884 | ₩52,683 | ₩52,768 | -0.22% | 1.1천 |
|---|
| 2026.06.25 | ₩52,683 | ₩52,744 | ₩52,643 | ₩52,701 | +0.03% | 1.5만 |
|---|
| 2026.06.24 | ₩52,577 | ₩52,577 | ₩52,403 | ₩52,460 | -0.22% | 1.8천 |
|---|
| 2026.06.23 | ₩51,575 | ₩52,697 | ₩51,575 | ₩52,503 | +1.80% | 2.5천 |
|---|
| 2026.06.22 | ₩52,643 | ₩52,964 | ₩52,643 | ₩52,865 | +0.42% | 5.5천 |
|---|
| 2026.06.18 | ₩52,870 | ₩52,870 | ₩52,764 | ₩52,816 | -0.10% | 3천 |
|---|
| 2026.06.17 | ₩53,097 | ₩53,177 | ₩52,603 | ₩52,627 | -0.89% | 2.5천 |
|---|
| 2026.06.16 | ₩53,311 | ₩53,311 | ₩53,048 | ₩53,048 | -0.49% | 2.4천 |
|---|
| 2026.06.15 | ₩53,284 | ₩53,298 | ₩53,201 | ₩53,201 | -0.16% | 800 |
|---|
| 2026.06.12 | ₩52,764 | ₩52,841 | ₩52,764 | ₩52,841 | +0.15% | 1.8천 |
|---|
| 2026.06.11 | ₩52,230 | ₩52,737 | ₩52,096 | ₩52,603 | +0.72% | 4.8천 |
|---|
| 2026.06.10 | ₩51,922 | ₩52,416 | ₩51,922 | ₩51,956 | +0.06% | 2.6천 |
|---|
| 2026.06.09 | ₩52,563 | ₩52,617 | ₩51,976 | ₩52,342 | -0.42% | 7.6천 |
|---|
| 2026.06.08 | ₩52,443 | ₩52,510 | ₩52,350 | ₩52,390 | -0.10% | 2.7천 |
|---|
| 2026.06.05 | ₩52,750 | ₩52,750 | ₩52,203 | ₩52,242 | -0.96% | 3.2천 |
|---|
| 2026.06.04 | ₩53,031 | ₩53,191 | ₩53,031 | ₩53,153 | +0.23% | 2.6천 |
|---|
| 2026.06.03 | ₩53,298 | ₩53,298 | ₩52,924 | ₩52,962 | -0.63% | 2.2천 |
|---|
| 2026.06.02 | ₩52,937 | ₩53,112 | ₩52,937 | ₩53,112 | +0.33% | 4.5천 |
|---|
| 2026.06.01 | ₩53,124 | ₩53,124 | ₩52,723 | ₩53,011 | -0.21% | 8.2천 |
|---|
| 2026.05.29 | ₩52,777 | ₩52,937 | ₩52,777 | ₩52,910 | +0.25% | 5.2천 |
|---|
| 2026.05.28 | ₩52,483 | ₩52,824 | ₩52,483 | ₩52,766 | +0.54% | 900 |
|---|
| 2026.05.27 | ₩52,630 | ₩52,630 | ₩52,550 | ₩52,586 | -0.08% | 4.6천 |
|---|
| 2026.05.26 | ₩52,683 | ₩52,864 | ₩52,623 | ₩52,661 | -0.04% | 900 |
|---|
| 2026.05.22 | ₩52,416 | ₩52,416 | ₩52,256 | ₩52,368 | -0.09% | 4.7천 |
|---|
| 2026.05.21 | ₩52,096 | ₩52,270 | ₩52,043 | ₩52,209 | +0.22% | 1.2천 |
|---|
| 2026.05.20 | ₩52,109 | ₩52,163 | ₩52,096 | ₩52,137 | +0.05% | 2.2천 |
|---|
| 2026.05.19 | ₩51,962 | ₩51,962 | ₩51,695 | ₩51,706 | -0.49% | 7.6천 |
|---|
| 2026.05.18 | ₩51,962 | ₩51,962 | ₩51,882 | ₩51,956 | -0.01% | 2천 |
|---|
| 2026.05.15 | ₩51,983 | ₩51,983 | ₩51,976 | ₩51,976 | -0.01% | 800 |
|---|
| 2026.05.14 | ₩52,483 | ₩52,483 | ₩52,416 | ₩52,443 | -0.08% | 6.6천 |
|---|
| 2026.05.13 | ₩52,310 | ₩52,350 | ₩52,310 | ₩52,310 | 0.00% | 1.7천 |
|---|
| 2026.05.12 | ₩52,056 | ₩52,306 | ₩52,056 | ₩52,306 | +0.48% | 3.4천 |
|---|
| 2026.05.11 | ₩52,256 | ₩52,363 | ₩52,256 | ₩52,363 | +0.20% | 4.3천 |
|---|
| 2026.05.08 | ₩52,149 | ₩52,256 | ₩52,149 | ₩52,256 | +0.20% | 3.3천 |
|---|
| 2026.05.07 | ₩52,129 | ₩52,163 | ₩51,932 | ₩51,932 | -0.38% | 2.3천 |
|---|
| 2026.05.06 | ₩52,136 | ₩52,243 | ₩52,089 | ₩52,243 | +0.20% | 4.2천 |
|---|
| 2026.05.05 | ₩51,936 | ₩51,936 | ₩51,722 | ₩51,726 | -0.40% | 3천 |
|---|
| 2026.05.04 | ₩51,549 | ₩51,562 | ₩51,549 | ₩51,562 | +0.03% | 4.3천 |
|---|
| 2026.05.01 | ₩52,016 | ₩52,016 | ₩51,702 | ₩51,702 | -0.60% | 7.2천 |
|---|
| 2026.04.30 | ₩51,455 | ₩51,776 | ₩51,455 | ₩51,718 | +0.51% | 7.8만 |
|---|
| 2026.04.29 | ₩51,348 | ₩51,415 | ₩51,268 | ₩51,415 | +0.13% | 7.5천 |
|---|
| 2026.04.28 | ₩51,428 | ₩51,509 | ₩51,428 | ₩51,455 | +0.05% | 1.9천 |
|---|
| 2026.04.27 | ₩51,629 | ₩51,749 | ₩51,629 | ₩51,681 | +0.10% | 3.2천 |
|---|
| 2026.04.24 | ₩51,522 | ₩51,678 | ₩51,522 | ₩51,678 | +0.30% | 1.8천 |
|---|
| 2026.04.23 | ₩51,642 | ₩51,642 | ₩51,388 | ₩51,538 | -0.20% | 1.2천 |
|---|
| 2026.04.22 | ₩51,776 | ₩51,776 | ₩51,655 | ₩51,749 | -0.05% | 2.7천 |
|---|
| 2026.04.21 | ₩51,929 | ₩51,929 | ₩51,615 | ₩51,615 | -0.60% | 2.5천 |
|---|
| 2026.04.20 | ₩51,802 | ₩51,869 | ₩51,776 | ₩51,869 | +0.13% | 1.1천 |
|---|
| 2026.04.17 | ₩51,816 | ₩51,989 | ₩51,816 | ₩51,850 | +0.07% | 1.8천 |
|---|
| 2026.04.16 | ₩51,615 | ₩51,615 | ₩51,362 | ₩51,426 | -0.37% | 2천 |
|---|
| 2026.04.15 | ₩51,362 | ₩51,415 | ₩51,295 | ₩51,415 | +0.10% | 4.2천 |
|---|
| 2026.04.14 | ₩51,295 | ₩51,374 | ₩51,295 | ₩51,362 | +0.13% | 4.4천 |
|---|
| 2026.04.13 | ₩50,814 | ₩51,121 | ₩50,814 | ₩51,121 | +0.60% | 1.7천 |
|---|
| 2026.04.10 | ₩50,868 | ₩50,868 | ₩50,714 | ₩50,768 | -0.20% | 7.4천 |
|---|
| 2026.04.09 | ₩50,694 | ₩50,894 | ₩50,694 | ₩50,894 | +0.40% | 3.3천 |
|---|
| 2026.04.08 | ₩50,921 | ₩50,921 | ₩50,774 | ₩50,868 | -0.10% | 4.8천 |
|---|
| 2026.04.07 | ₩49,800 | ₩50,173 | ₩49,800 | ₩50,173 | +0.75% | 3.3천 |
|---|
| 2026.04.06 | ₩49,973 | ₩50,080 | ₩49,973 | ₩50,080 | +0.21% | 4.7천 |
|---|
| 2026.04.02 | ₩49,639 | ₩49,973 | ₩49,639 | ₩49,973 | +0.67% | 1.1만 |
|---|
| 2026.04.01 | ₩49,760 | ₩50,120 | ₩49,760 | ₩49,964 | +0.41% | 2.6천 |
|---|
| 2026.03.31 | ₩49,518 | ₩49,773 | ₩49,359 | ₩49,756 | +0.48% | 2.8천 |
|---|
| 2026.03.30 | ₩49,239 | ₩49,239 | ₩48,905 | ₩48,948 | -0.59% | 5.8천 |
|---|
| 2026.03.27 | ₩49,279 | ₩49,319 | ₩48,932 | ₩49,033 | -0.50% | 3.9천 |
|---|
| 2026.03.26 | ₩49,506 | ₩49,506 | ₩49,390 | ₩49,391 | -0.23% | 1.8천 |
|---|
| 2026.03.25 | ₩49,693 | ₩49,946 | ₩49,693 | ₩49,880 | +0.38% | 1천 |
|---|
| 2026.03.24 | ₩49,653 | ₩49,719 | ₩49,399 | ₩49,603 | -0.10% | 5.1천 |
|---|
| 2026.03.23 | ₩49,840 | ₩49,966 | ₩49,679 | ₩49,706 | -0.27% | 4.6천 |
|---|
| 2026.03.20 | ₩49,426 | ₩49,426 | ₩49,252 | ₩49,262 | -0.33% | 1천 |
|---|
| 2026.03.19 | ₩49,546 | ₩49,813 | ₩49,466 | ₩49,685 | +0.28% | 600 |
|---|
| 2026.03.18 | ₩49,973 | ₩49,987 | ₩49,738 | ₩49,738 | -0.47% | 700 |
|---|
| 2026.03.17 | ₩50,387 | ₩50,387 | ₩50,254 | ₩50,254 | -0.26% | 600 |
|---|
| 2026.03.16 | ₩49,853 | ₩50,307 | ₩49,853 | ₩50,093 | +0.48% | 1.4만 |
|---|
| 2026.03.13 | ₩50,080 | ₩50,080 | ₩49,794 | ₩49,794 | -0.57% | 800 |
|---|
| 2026.03.12 | ₩50,641 | ₩50,641 | ₩50,032 | ₩50,032 | -1.20% | 7.4천 |
|---|
| 2026.03.11 | ₩50,641 | ₩50,641 | ₩50,507 | ₩50,601 | -0.08% | 3.7천 |
|---|
| 2026.03.10 | ₩51,095 | ₩51,095 | ₩50,766 | ₩50,766 | -0.64% | 1.2천 |
|---|
| 2026.03.09 | ₩50,347 | ₩50,833 | ₩50,027 | ₩50,833 | +0.97% | 8.7천 |
|---|
| 2026.03.06 | ₩50,427 | ₩50,721 | ₩50,390 | ₩50,618 | +0.38% | 2.6천 |
|---|
| 2026.03.05 | ₩51,495 | ₩51,495 | ₩50,828 | ₩51,052 | -0.86% | 3.6천 |
|---|
| 2026.03.04 | ₩51,282 | ₩51,549 | ₩51,282 | ₩51,494 | +0.41% | 2.4천 |
|---|
| 2026.03.03 | ₩51,041 | ₩51,362 | ₩50,667 | ₩51,246 | +0.40% | 9.7천 |
|---|
| 2026.03.02 | ₩51,909 | ₩51,916 | ₩51,575 | ₩51,854 | -0.11% | 3.7만 |
|---|
| 2026.02.27 | ₩51,829 | ₩51,989 | ₩51,829 | ₩51,969 | +0.27% | 2.4만 |
|---|
| 2026.02.26 | ₩52,189 | ₩52,189 | ₩51,922 | ₩52,083 | -0.20% | 1.4만 |
|---|
| 2026.02.25 | ₩51,882 | ₩52,056 | ₩51,869 | ₩51,988 | +0.20% | 5.4천 |
|---|
| 2026.02.24 | ₩51,695 | ₩51,816 | ₩51,602 | ₩51,769 | +0.14% | 1.6만 |
|---|
| 2026.02.23 | ₩52,016 | ₩52,016 | ₩51,455 | ₩51,530 | -0.93% | 2만 |
|---|
| 2026.02.20 | ₩51,629 | ₩51,896 | ₩51,629 | ₩51,894 | +0.51% | 1.5만 |
|---|
| 2026.02.19 | ₩51,615 | ₩51,682 | ₩51,509 | ₩51,662 | +0.09% | 1.5만 |
|---|
| 2026.02.18 | ₩51,762 | ₩51,782 | ₩51,549 | ₩51,760 | -0.01% | 6.2천 |
|---|
| 2026.02.17 | ₩51,308 | ₩51,593 | ₩51,308 | ₩51,499 | +0.37% | 2.4만 |
|---|
| 2026.02.13 | ₩51,442 | ₩51,709 | ₩51,442 | ₩51,549 | +0.21% | 6.8천 |
|---|
| 2026.02.12 | ₩51,976 | ₩51,976 | ₩51,262 | ₩51,262 | -1.37% | 1.6천 |
|---|
| 2026.02.11 | ₩51,749 | ₩51,922 | ₩51,655 | ₩51,880 | +0.25% | 2.5천 |
|---|
| 2026.02.10 | ₩51,936 | ₩51,936 | ₩51,781 | ₩51,781 | -0.30% | 1.5천 |
|---|
| 2026.02.09 | ₩51,882 | ₩51,896 | ₩51,722 | ₩51,861 | -0.04% | 9.9천 |
|---|
| 2026.02.06 | ₩51,375 | ₩51,677 | ₩51,128 | ₩51,677 | +0.59% | 7.8천 |
|---|
| 2026.02.05 | ₩51,108 | ₩51,108 | ₩50,854 | ₩50,861 | -0.48% | 800 |
|---|
| 2026.02.04 | ₩51,455 | ₩51,455 | ₩51,161 | ₩51,351 | -0.20% | 3.4천 |
|---|
| 2026.02.03 | ₩51,695 | ₩51,695 | ₩51,274 | ₩51,403 | -0.57% | 3천 |
|---|
| 2026.02.02 | ₩51,455 | ₩51,495 | ₩51,268 | ₩51,483 | +0.05% | 2만 |
|---|
| 2026.01.30 | ₩51,322 | ₩51,322 | ₩51,201 | ₩51,282 | -0.08% | 2.2천 |
|---|
| 2026.01.29 | ₩51,909 | ₩51,909 | ₩51,549 | ₩51,794 | -0.22% | 3.2천 |
|---|
| 2026.01.28 | ₩51,802 | ₩51,824 | ₩51,736 | ₩51,789 | -0.03% | 2천 |
|---|
| 2026.01.27 | ₩51,762 | ₩51,829 | ₩51,722 | ₩51,828 | +0.13% | 6.8천 |
|---|
| 2026.01.26 | ₩52,109 | ₩52,109 | ₩51,914 | ₩51,914 | -0.37% | 2.7천 |
|---|
| 2026.01.23 | ₩51,789 | ₩51,789 | ₩51,706 | ₩51,744 | -0.09% | 5.7천 |
|---|
| 2026.01.22 | ₩51,816 | ₩51,896 | ₩51,762 | ₩51,801 | -0.03% | 2만 |
|---|
| 2026.01.21 | ₩51,455 | ₩51,535 | ₩51,348 | ₩51,535 | +0.16% | 3.1천 |
|---|
| 2026.01.20 | ₩51,282 | ₩51,282 | ₩51,121 | ₩51,121 | -0.31% | 500 |
|---|
| 2026.01.16 | ₩51,468 | ₩51,509 | ₩51,455 | ₩51,471 | +0.01% | 2.2천 |
|---|
| 2026.01.15 | ₩51,622 | ₩51,642 | ₩51,535 | ₩51,535 | -0.17% | 1.3천 |
|---|
| 2026.01.14 | ₩51,402 | ₩51,491 | ₩51,388 | ₩51,491 | +0.17% | 5.4천 |
|---|
| 2026.01.13 | ₩51,510 | ₩51,535 | ₩51,482 | ₩51,533 | +0.04% | 1.1천 |
|---|
| 2026.01.12 | ₩51,602 | ₩51,691 | ₩51,602 | ₩51,691 | +0.17% | 1천 |
|---|
| 2026.01.09 | ₩51,669 | ₩51,669 | ₩51,615 | ₩51,649 | -0.04% | 1.2천 |
|---|
| 2026.01.08 | ₩51,495 | ₩51,575 | ₩51,455 | ₩51,559 | +0.12% | 6.1천 |
|---|
| 2026.01.07 | ₩51,615 | ₩51,682 | ₩51,559 | ₩51,559 | -0.11% | 3천 |
|---|
| 2026.01.06 | ₩51,495 | ₩51,722 | ₩51,495 | ₩51,701 | +0.40% | 3.4천 |
|---|
| 2026.01.05 | ₩51,308 | ₩51,428 | ₩51,268 | ₩51,299 | -0.02% | 1.7천 |
|---|
| 2026.01.02 | ₩51,175 | ₩51,175 | ₩50,761 | ₩50,975 | -0.39% | 1.6만 |
|---|
| 2025.12.31 | ₩50,852 | ₩50,852 | ₩50,852 | ₩50,852 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩51,015 | ₩51,085 | ₩51,015 | ₩51,085 | +0.14% | 1.3천 |
|---|
| 2025.12.29 | ₩51,068 | ₩51,115 | ₩51,015 | ₩51,095 | +0.05% | 6.9천 |
|---|
| 2025.12.26 | ₩51,295 | ₩51,348 | ₩51,228 | ₩51,282 | -0.03% | 7.8천 |
|---|
| 2025.12.24 | ₩51,362 | ₩51,362 | ₩51,215 | ₩51,290 | -0.14% | 2.2천 |
|---|
| 2025.12.23 | ₩51,108 | ₩51,148 | ₩51,055 | ₩51,116 | +0.02% | 1.1만 |
|---|
| 2025.12.22 | ₩51,127 | ₩51,148 | ₩51,095 | ₩51,095 | -0.06% | 1.7천 |
|---|
| 2025.12.19 | ₩50,748 | ₩50,934 | ₩50,748 | ₩50,816 | +0.13% | 4.5천 |
|---|
| 2025.12.18 | ₩52,910 | ₩52,910 | ₩50,521 | ₩50,521 | -4.52% | 4.4천 |
|---|
| 2025.12.17 | ₩50,387 | ₩50,387 | ₩50,387 | ₩50,387 | 0.00% | 2천 |
|---|
| 2025.12.16 | ₩50,627 | ₩50,667 | ₩50,561 | ₩50,667 | +0.08% | 4.5천 |
|---|
| 2025.12.15 | ₩50,761 | ₩50,788 | ₩50,694 | ₩50,746 | -0.03% | 2.3천 |
|---|
| 2025.12.12 | ₩50,921 | ₩51,148 | ₩50,694 | ₩50,756 | -0.33% | 8.3천 |
|---|
| 2025.12.11 | ₩50,748 | ₩51,073 | ₩50,748 | ₩51,055 | +0.61% | 3.4천 |
|---|
| 2025.12.10 | ₩51,215 | ₩51,602 | ₩51,121 | ₩51,503 | +0.56% | 5.6천 |
|---|
| 2025.12.09 | ₩51,278 | ₩51,278 | ₩51,108 | ₩51,121 | -0.30% | 5.5천 |
|---|
| 2025.12.08 | ₩51,562 | ₩51,562 | ₩51,095 | ₩51,095 | -0.91% | 4.1만 |
|---|
| 2025.12.05 | ₩51,295 | ₩51,295 | ₩51,268 | ₩51,272 | -0.04% | 2.6천 |
|---|
| 2025.12.04 | ₩50,975 | ₩51,175 | ₩50,975 | ₩51,148 | +0.34% | 3.7천 |
|---|
| 2025.12.03 | ₩51,071 | ₩51,160 | ₩51,041 | ₩51,128 | +0.11% | 1.6천 |
|---|
| 2025.12.02 | ₩51,188 | ₩51,188 | ₩50,881 | ₩50,937 | -0.49% | 5.7천 |
|---|
| 2025.12.01 | ₩50,975 | ₩51,056 | ₩50,894 | ₩50,929 | -0.09% | 3.6천 |
|---|
| 2025.11.28 | ₩50,988 | ₩51,100 | ₩50,975 | ₩51,100 | +0.22% | 2.5천 |
|---|
| 2025.11.26 | ₩50,820 | ₩51,016 | ₩50,814 | ₩50,962 | +0.28% | 4.8천 |
|---|
| 2025.11.25 | ₩50,320 | ₩50,707 | ₩50,320 | ₩50,703 | +0.76% | 1.5천 |
|---|
| 2025.11.24 | ₩50,067 | ₩50,360 | ₩50,064 | ₩50,344 | +0.55% | 1.2만 |
|---|
| 2025.11.21 | ₩49,653 | ₩50,093 | ₩49,653 | ₩49,968 | +0.63% | 1.3천 |
|---|
| 2025.11.20 | ₩50,187 | ₩50,187 | ₩49,579 | ₩49,579 | -1.21% | 300 |
|---|
| 2025.11.19 | ₩50,067 | ₩50,107 | ₩50,040 | ₩50,052 | -0.03% | 5천 |
|---|
| 2025.11.18 | ₩49,880 | ₩50,147 | ₩49,880 | ₩50,107 | +0.46% | 8.7천 |
|---|
| 2025.11.17 | ₩50,400 | ₩50,400 | ₩49,987 | ₩50,087 | -0.62% | 3.3천 |
|---|
| 2025.11.14 | ₩50,440 | ₩50,619 | ₩50,294 | ₩50,450 | +0.02% | 1.4천 |
|---|
| 2025.11.13 | ₩51,001 | ₩51,001 | ₩50,507 | ₩50,566 | -0.85% | 1.2만 |
|---|
| 2025.11.12 | ₩50,734 | ₩51,068 | ₩50,734 | ₩51,008 | +0.54% | 6.3천 |
|---|
| 2025.11.11 | ₩50,667 | ₩50,788 | ₩50,667 | ₩50,788 | +0.24% | 1천 |
|---|
| 2025.11.10 | ₩50,574 | ₩50,734 | ₩50,574 | ₩50,711 | +0.27% | 4.2천 |
|---|
| 2025.11.07 | ₩50,080 | ₩50,295 | ₩50,080 | ₩50,295 | +0.43% | 1만 |
|---|
| 2025.11.06 | ₩50,561 | ₩50,574 | ₩50,133 | ₩50,230 | -0.65% | 8.3천 |
|---|
| 2025.11.05 | ₩50,320 | ₩50,527 | ₩50,320 | ₩50,438 | +0.23% | 2.7천 |
|---|
| 2025.11.04 | ₩50,347 | ₩50,427 | ₩50,187 | ₩50,200 | -0.29% | 6.7천 |
|---|
| 2025.11.03 | ₩50,948 | ₩50,948 | ₩50,494 | ₩50,561 | -0.76% | 1.4만 |
|---|
| 2025.10.31 | ₩50,667 | ₩50,788 | ₩50,534 | ₩50,756 | +0.17% | 2.3천 |
|---|
| 2025.10.30 | ₩50,574 | ₩50,841 | ₩50,574 | ₩50,690 | +0.23% | 2.2천 |
|---|
| 2025.10.29 | ₩51,001 | ₩51,001 | ₩50,667 | ₩50,832 | -0.33% | 2.4천 |
|---|
| 2025.10.28 | ₩51,108 | ₩51,108 | ₩51,001 | ₩51,065 | -0.08% | 4.3천 |
|---|
| 2025.10.27 | ₩50,854 | ₩51,104 | ₩50,854 | ₩51,104 | +0.49% | 3.8천 |
|---|
| 2025.10.24 | ₩50,934 | ₩50,956 | ₩50,908 | ₩50,928 | -0.01% | 3.9천 |
|---|
| 2025.10.23 | ₩50,614 | ₩50,734 | ₩50,614 | ₩50,691 | +0.15% | 2.6만 |
|---|
| 2025.10.22 | ₩50,694 | ₩50,694 | ₩50,440 | ₩50,598 | -0.19% | 1.4만 |
|---|
| 2025.10.21 | ₩50,868 | ₩50,868 | ₩50,774 | ₩50,822 | -0.09% | 8.6천 |
|---|
| 2025.10.20 | ₩50,961 | ₩50,961 | ₩50,894 | ₩50,894 | -0.13% | 700 |
|---|
| 2025.10.17 | ₩50,481 | ₩50,654 | ₩50,427 | ₩50,553 | +0.14% | 5.9천 |
|---|
| 2025.10.16 | ₩50,908 | ₩50,908 | ₩50,442 | ₩50,575 | -0.65% | 2.7천 |
|---|
| 2025.10.15 | ₩50,841 | ₩50,854 | ₩50,587 | ₩50,736 | -0.21% | 2.2천 |
|---|
| 2025.10.14 | ₩50,254 | ₩50,674 | ₩50,254 | ₩50,598 | +0.69% | 2천 |
|---|
| 2025.10.13 | ₩50,454 | ₩50,507 | ₩50,387 | ₩50,427 | -0.05% | 5.7천 |
|---|
| 2025.10.10 | ₩50,494 | ₩50,494 | ₩50,071 | ₩50,071 | -0.84% | 400 |
|---|