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 | ₩53,940 | ₩54,060 | ₩53,900 | ₩54,017 | +0.14% | 4.5천 |
| 2026.10.08 | ₩53,646 | ₩53,780 | ₩53,646 | ₩53,780 | +0.25% | 2.5천 |
| 2026.10.07 | ₩53,726 | ₩53,806 | ₩53,726 | ₩53,768 | +0.08% | 1.2만 |
| 2026.10.06 | ₩53,953 | ₩53,993 | ₩53,920 | ₩53,920 | -0.06% | 2만 |
| 2026.10.05 | ₩53,646 | ₩53,848 | ₩53,646 | ₩53,848 | +0.38% | 1.6천 |
| 2026.10.02 | ₩53,766 | ₩53,766 | ₩53,633 | ₩53,662 | -0.19% | 2.7천 |
| 2026.10.01 | ₩53,700 | ₩53,700 | ₩53,379 | ₩53,538 | -0.30% | 9.1천 |
| 2026.09.30 | ₩53,613 | ₩53,660 | ₩53,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,465 |
| -0.28% |
| 2.8천 |
| 2026.09.29 | ₩53,566 | ₩53,579 | ₩53,433 | ₩53,527 | -0.07% | 2.4천 |
|---|
| 2026.09.28 | ₩53,566 | ₩53,700 | ₩53,550 | ₩53,550 | -0.03% | 3천 |
|---|
| 2026.09.25 | ₩53,726 | ₩53,858 | ₩53,726 | ₩53,858 | +0.25% | 4.2천 |
|---|
| 2026.09.24 | ₩53,753 | ₩53,753 | ₩53,619 | ₩53,709 | -0.08% | 2.4천 |
|---|
| 2026.09.23 | ₩53,860 | ₩53,860 | ₩53,758 | ₩53,758 | -0.19% | 2.4천 |
|---|
| 2026.09.22 | ₩54,006 | ₩54,137 | ₩54,006 | ₩54,088 | +0.15% | 1.7천 |
|---|
| 2026.09.21 | ₩53,846 | ₩54,060 | ₩53,846 | ₩54,030 | +0.34% | 9.1천 |
|---|
| 2026.09.18 | ₩53,660 | ₩53,740 | ₩53,660 | ₩53,740 | +0.15% | 5.8천 |
|---|
| 2026.09.17 | ₩53,808 | ₩53,893 | ₩53,806 | ₩53,846 | +0.07% | 5.5천 |
|---|
| 2026.09.16 | ₩53,766 | ₩53,833 | ₩53,379 | ₩53,506 | -0.48% | 7.6천 |
|---|
| 2026.09.15 | ₩53,713 | ₩53,806 | ₩53,700 | ₩53,744 | +0.06% | 8.5천 |
|---|
| 2026.09.14 | ₩53,846 | ₩53,846 | ₩53,816 | ₩53,816 | -0.06% | 1.3천 |
|---|
| 2026.09.11 | ₩53,946 | ₩54,013 | ₩53,946 | ₩53,961 | +0.03% | 10만 |
|---|
| 2026.09.10 | ₩53,926 | ₩53,926 | ₩53,780 | ₩53,792 | -0.25% | 2.7천 |
|---|
| 2026.09.09 | ₩54,247 | ₩54,247 | ₩54,113 | ₩54,138 | -0.20% | 400 |
|---|
| 2026.09.08 | ₩54,340 | ₩54,340 | ₩54,207 | ₩54,207 | -0.25% | 3.2천 |
|---|
| 2026.09.04 | ₩54,460 | ₩54,461 | ₩54,433 | ₩54,461 | +0.00% | 700 |
|---|
| 2026.09.03 | ₩54,560 | ₩54,620 | ₩54,560 | ₩54,613 | +0.10% | 1.2천 |
|---|
| 2026.09.02 | ₩54,220 | ₩54,276 | ₩54,220 | ₩54,276 | +0.10% | 2.7천 |
|---|
| 2026.09.01 | ₩56,074 | ₩56,074 | ₩54,033 | ₩54,049 | -3.61% | 2.6천 |
|---|
| 2026.08.31 | ₩54,713 | ₩54,713 | ₩54,273 | ₩54,353 | -0.66% | 1.2천 |
|---|
| 2026.08.28 | ₩54,660 | ₩54,660 | ₩54,347 | ₩54,359 | -0.55% | 2.1천 |
|---|
| 2026.08.27 | ₩54,553 | ₩54,652 | ₩54,553 | ₩54,652 | +0.18% | 400 |
|---|
| 2026.08.26 | ₩54,473 | ₩54,513 | ₩54,420 | ₩54,445 | -0.05% | 1.5천 |
|---|
| 2026.08.25 | ₩54,407 | ₩54,481 | ₩54,407 | ₩54,481 | +0.14% | 1.5천 |
|---|
| 2026.08.24 | ₩52,832 | ₩54,327 | ₩52,832 | ₩54,324 | +2.82% | 2천 |
|---|
| 2026.08.21 | ₩54,407 | ₩54,416 | ₩54,367 | ₩54,416 | +0.02% | 1.5천 |
|---|
| 2026.08.20 | ₩54,180 | ₩54,233 | ₩54,166 | ₩54,192 | +0.02% | 3.2천 |
|---|
| 2026.08.19 | ₩54,513 | ₩54,513 | ₩54,384 | ₩54,384 | -0.24% | 600 |
|---|
| 2026.08.18 | ₩54,340 | ₩54,340 | ₩54,097 | ₩54,097 | -0.45% | 1.1만 |
|---|
| 2026.08.17 | ₩54,380 | ₩54,500 | ₩54,313 | ₩54,341 | -0.07% | 5천 |
|---|
| 2026.08.14 | ₩54,393 | ₩54,432 | ₩54,367 | ₩54,388 | -0.01% | 3.5천 |
|---|
| 2026.08.13 | ₩54,060 | ₩54,407 | ₩54,060 | ₩54,389 | +0.61% | 800 |
|---|
| 2026.08.12 | ₩54,233 | ₩54,300 | ₩54,233 | ₩54,251 | +0.03% | 1.9천 |
|---|
| 2026.08.11 | ₩54,100 | ₩54,126 | ₩54,086 | ₩54,121 | +0.04% | 1.1천 |
|---|
| 2026.08.10 | ₩54,140 | ₩54,207 | ₩54,140 | ₩54,152 | +0.02% | 1.1천 |
|---|
| 2026.08.07 | ₩53,873 | ₩54,081 | ₩53,873 | ₩54,081 | +0.39% | 1.3만 |
|---|
| 2026.08.06 | ₩53,793 | ₩53,793 | ₩53,613 | ₩53,661 | -0.25% | 4.6천 |
|---|
| 2026.08.05 | ₩53,926 | ₩53,926 | ₩53,740 | ₩53,761 | -0.31% | 5천 |
|---|
| 2026.08.04 | ₩53,606 | ₩53,676 | ₩53,606 | ₩53,676 | +0.13% | 3.3천 |
|---|
| 2026.08.03 | ₩53,032 | ₩53,032 | ₩52,886 | ₩53,014 | -0.04% | 1만 |
|---|
| 2026.07.31 | ₩52,752 | ₩52,766 | ₩52,512 | ₩52,730 | -0.04% | 1.9천 |
|---|
| 2026.07.30 | ₩52,672 | ₩52,779 | ₩52,672 | ₩52,779 | +0.20% | 400 |
|---|
| 2026.07.29 | ₩52,979 | ₩52,979 | ₩52,367 | ₩52,367 | -1.16% | 600 |
|---|
| 2026.07.28 | ₩52,766 | ₩52,792 | ₩52,712 | ₩52,756 | -0.02% | 2.9천 |
|---|
| 2026.07.27 | ₩52,626 | ₩52,732 | ₩52,626 | ₩52,722 | +0.18% | 2.5천 |
|---|
| 2026.07.24 | ₩52,619 | ₩52,859 | ₩52,618 | ₩52,618 | -0.00% | 1천 |
|---|
| 2026.07.23 | ₩52,646 | ₩52,659 | ₩52,485 | ₩52,527 | -0.23% | 1.8천 |
|---|
| 2026.07.22 | ₩52,807 | ₩52,939 | ₩52,779 | ₩52,786 | -0.04% | 4.3천 |
|---|
| 2026.07.21 | ₩52,686 | ₩52,800 | ₩52,686 | ₩52,800 | +0.22% | 3.2천 |
|---|
| 2026.07.20 | ₩52,559 | ₩52,559 | ₩52,399 | ₩52,399 | -0.30% | 1.4천 |
|---|
| 2026.07.17 | ₩52,592 | ₩52,686 | ₩52,525 | ₩52,525 | -0.13% | 2.9천 |
|---|
| 2026.07.16 | ₩52,812 | ₩52,812 | ₩52,632 | ₩52,672 | -0.27% | 6천 |
|---|
| 2026.07.15 | ₩52,899 | ₩52,899 | ₩52,652 | ₩52,831 | -0.13% | 1.6만 |
|---|
| 2026.07.14 | ₩52,912 | ₩52,966 | ₩52,884 | ₩52,884 | -0.05% | 1.1천 |
|---|
| 2026.07.13 | ₩52,806 | ₩52,812 | ₩52,802 | ₩52,802 | -0.01% | 800 |
|---|
| 2026.07.10 | ₩53,039 | ₩53,113 | ₩52,926 | ₩53,070 | +0.06% | 3.7천 |
|---|
| 2026.07.09 | ₩53,046 | ₩53,086 | ₩53,032 | ₩53,043 | -0.01% | 1.4천 |
|---|
| 2026.07.08 | ₩52,712 | ₩52,779 | ₩52,572 | ₩52,738 | +0.05% | 7.3천 |
|---|
| 2026.07.07 | ₩52,939 | ₩52,939 | ₩52,872 | ₩52,872 | -0.13% | 5.6천 |
|---|
| 2026.07.06 | ₩52,859 | ₩53,113 | ₩52,859 | ₩53,063 | +0.39% | 1.7만 |
|---|
| 2026.07.02 | ₩53,393 | ₩53,393 | ₩52,746 | ₩52,911 | -0.90% | 2.5천 |
|---|
| 2026.07.01 | ₩53,193 | ₩53,193 | ₩52,846 | ₩52,855 | -0.63% | 7.2천 |
|---|
| 2026.06.30 | ₩53,015 | ₩53,107 | ₩53,006 | ₩53,052 | +0.07% | 3.3천 |
|---|
| 2026.06.29 | ₩52,739 | ₩52,899 | ₩52,739 | ₩52,899 | +0.30% | 4.3천 |
|---|
| 2026.06.26 | ₩52,846 | ₩52,846 | ₩52,646 | ₩52,730 | -0.22% | 1.1천 |
|---|
| 2026.06.25 | ₩52,646 | ₩52,706 | ₩52,606 | ₩52,663 | +0.03% | 1.5만 |
|---|
| 2026.06.24 | ₩52,539 | ₩52,539 | ₩52,365 | ₩52,423 | -0.22% | 1.8천 |
|---|
| 2026.06.23 | ₩51,538 | ₩52,659 | ₩51,538 | ₩52,465 | +1.80% | 2.5천 |
|---|
| 2026.06.22 | ₩52,606 | ₩52,926 | ₩52,606 | ₩52,827 | +0.42% | 5.5천 |
|---|
| 2026.06.18 | ₩52,832 | ₩52,832 | ₩52,726 | ₩52,778 | -0.10% | 3천 |
|---|
| 2026.06.17 | ₩53,059 | ₩53,139 | ₩52,566 | ₩52,590 | -0.89% | 2.5천 |
|---|
| 2026.06.16 | ₩53,273 | ₩53,273 | ₩53,010 | ₩53,010 | -0.49% | 2.4천 |
|---|
| 2026.06.15 | ₩53,246 | ₩53,259 | ₩53,163 | ₩53,163 | -0.16% | 800 |
|---|
| 2026.06.12 | ₩52,726 | ₩52,803 | ₩52,726 | ₩52,803 | +0.15% | 1.8천 |
|---|
| 2026.06.11 | ₩52,192 | ₩52,699 | ₩52,059 | ₩52,566 | +0.72% | 4.8천 |
|---|
| 2026.06.10 | ₩51,885 | ₩52,379 | ₩51,885 | ₩51,918 | +0.06% | 2.6천 |
|---|
| 2026.06.09 | ₩52,525 | ₩52,579 | ₩51,938 | ₩52,304 | -0.42% | 7.6천 |
|---|
| 2026.06.08 | ₩52,405 | ₩52,472 | ₩52,312 | ₩52,352 | -0.10% | 2.7천 |
|---|
| 2026.06.05 | ₩52,712 | ₩52,712 | ₩52,165 | ₩52,204 | -0.96% | 3.2천 |
|---|
| 2026.06.04 | ₩52,992 | ₩53,153 | ₩52,992 | ₩53,115 | +0.23% | 2.6천 |
|---|
| 2026.06.03 | ₩53,259 | ₩53,259 | ₩52,886 | ₩52,924 | -0.63% | 2.2천 |
|---|
| 2026.06.02 | ₩52,899 | ₩53,074 | ₩52,899 | ₩53,074 | +0.33% | 4.5천 |
|---|
| 2026.06.01 | ₩53,086 | ₩53,086 | ₩52,686 | ₩52,972 | -0.21% | 8.2천 |
|---|
| 2026.05.29 | ₩52,739 | ₩52,899 | ₩52,739 | ₩52,872 | +0.25% | 5.2천 |
|---|
| 2026.05.28 | ₩52,445 | ₩52,786 | ₩52,445 | ₩52,728 | +0.54% | 900 |
|---|
| 2026.05.27 | ₩52,592 | ₩52,592 | ₩52,512 | ₩52,548 | -0.08% | 4.6천 |
|---|
| 2026.05.26 | ₩52,646 | ₩52,826 | ₩52,586 | ₩52,623 | -0.04% | 900 |
|---|
| 2026.05.22 | ₩52,379 | ₩52,379 | ₩52,219 | ₩52,331 | -0.09% | 4.7천 |
|---|
| 2026.05.21 | ₩52,059 | ₩52,232 | ₩52,005 | ₩52,172 | +0.22% | 1.2천 |
|---|
| 2026.05.20 | ₩52,072 | ₩52,125 | ₩52,059 | ₩52,100 | +0.05% | 2.2천 |
|---|
| 2026.05.19 | ₩51,925 | ₩51,925 | ₩51,658 | ₩51,669 | -0.49% | 7.6천 |
|---|
| 2026.05.18 | ₩51,925 | ₩51,925 | ₩51,845 | ₩51,918 | -0.01% | 2천 |
|---|
| 2026.05.15 | ₩51,945 | ₩51,945 | ₩51,938 | ₩51,938 | -0.01% | 800 |
|---|
| 2026.05.14 | ₩52,445 | ₩52,445 | ₩52,379 | ₩52,405 | -0.08% | 6.6천 |
|---|
| 2026.05.13 | ₩52,272 | ₩52,312 | ₩52,272 | ₩52,272 | 0.00% | 1.7천 |
|---|
| 2026.05.12 | ₩52,019 | ₩52,268 | ₩52,019 | ₩52,268 | +0.48% | 3.4천 |
|---|
| 2026.05.11 | ₩52,219 | ₩52,325 | ₩52,219 | ₩52,325 | +0.20% | 4.3천 |
|---|
| 2026.05.08 | ₩52,112 | ₩52,219 | ₩52,112 | ₩52,219 | +0.20% | 3.3천 |
|---|
| 2026.05.07 | ₩52,092 | ₩52,125 | ₩51,894 | ₩51,894 | -0.38% | 2.3천 |
|---|
| 2026.05.06 | ₩52,099 | ₩52,205 | ₩52,052 | ₩52,205 | +0.20% | 4.2천 |
|---|
| 2026.05.05 | ₩51,898 | ₩51,898 | ₩51,685 | ₩51,689 | -0.40% | 3천 |
|---|
| 2026.05.04 | ₩51,512 | ₩51,525 | ₩51,512 | ₩51,525 | +0.03% | 4.3천 |
|---|
| 2026.05.01 | ₩51,978 | ₩51,978 | ₩51,665 | ₩51,665 | -0.60% | 7.2천 |
|---|
| 2026.04.30 | ₩51,418 | ₩51,738 | ₩51,418 | ₩51,681 | +0.51% | 7.8만 |
|---|
| 2026.04.29 | ₩51,311 | ₩51,378 | ₩51,231 | ₩51,378 | +0.13% | 7.5천 |
|---|
| 2026.04.28 | ₩51,391 | ₩51,472 | ₩51,391 | ₩51,418 | +0.05% | 1.9천 |
|---|
| 2026.04.27 | ₩51,592 | ₩51,712 | ₩51,592 | ₩51,644 | +0.10% | 3.2천 |
|---|
| 2026.04.24 | ₩51,485 | ₩51,641 | ₩51,485 | ₩51,641 | +0.30% | 1.8천 |
|---|
| 2026.04.23 | ₩51,605 | ₩51,605 | ₩51,351 | ₩51,501 | -0.20% | 1.2천 |
|---|
| 2026.04.22 | ₩51,738 | ₩51,738 | ₩51,618 | ₩51,712 | -0.05% | 2.7천 |
|---|
| 2026.04.21 | ₩51,892 | ₩51,892 | ₩51,578 | ₩51,578 | -0.60% | 2.5천 |
|---|
| 2026.04.20 | ₩51,765 | ₩51,832 | ₩51,738 | ₩51,832 | +0.13% | 1.1천 |
|---|
| 2026.04.17 | ₩51,778 | ₩51,952 | ₩51,778 | ₩51,813 | +0.07% | 1.8천 |
|---|
| 2026.04.16 | ₩51,578 | ₩51,578 | ₩51,325 | ₩51,389 | -0.37% | 2천 |
|---|
| 2026.04.15 | ₩51,325 | ₩51,378 | ₩51,258 | ₩51,378 | +0.10% | 4.2천 |
|---|
| 2026.04.14 | ₩51,258 | ₩51,337 | ₩51,258 | ₩51,325 | +0.13% | 4.4천 |
|---|
| 2026.04.13 | ₩50,778 | ₩51,085 | ₩50,778 | ₩51,085 | +0.60% | 1.7천 |
|---|
| 2026.04.10 | ₩50,831 | ₩50,831 | ₩50,678 | ₩50,731 | -0.20% | 7.4천 |
|---|
| 2026.04.09 | ₩50,658 | ₩50,858 | ₩50,658 | ₩50,858 | +0.40% | 3.3천 |
|---|
| 2026.04.08 | ₩50,884 | ₩50,884 | ₩50,738 | ₩50,831 | -0.10% | 4.8천 |
|---|
| 2026.04.07 | ₩49,764 | ₩50,137 | ₩49,764 | ₩50,137 | +0.75% | 3.3천 |
|---|
| 2026.04.06 | ₩49,937 | ₩50,044 | ₩49,937 | ₩50,044 | +0.21% | 4.7천 |
|---|
| 2026.04.02 | ₩49,604 | ₩49,937 | ₩49,604 | ₩49,937 | +0.67% | 1.1만 |
|---|
| 2026.04.01 | ₩49,724 | ₩50,084 | ₩49,724 | ₩49,928 | +0.41% | 2.6천 |
|---|
| 2026.03.31 | ₩49,482 | ₩49,737 | ₩49,324 | ₩49,720 | +0.48% | 2.8천 |
|---|
| 2026.03.30 | ₩49,203 | ₩49,203 | ₩48,870 | ₩48,913 | -0.59% | 5.8천 |
|---|
| 2026.03.27 | ₩49,243 | ₩49,283 | ₩48,897 | ₩48,998 | -0.50% | 3.9천 |
|---|
| 2026.03.26 | ₩49,470 | ₩49,470 | ₩49,354 | ₩49,356 | -0.23% | 1.8천 |
|---|
| 2026.03.25 | ₩49,657 | ₩49,911 | ₩49,657 | ₩49,844 | +0.38% | 1천 |
|---|
| 2026.03.24 | ₩49,617 | ₩49,684 | ₩49,364 | ₩49,568 | -0.10% | 5.1천 |
|---|
| 2026.03.23 | ₩49,804 | ₩49,931 | ₩49,644 | ₩49,670 | -0.27% | 4.6천 |
|---|
| 2026.03.20 | ₩49,390 | ₩49,390 | ₩49,217 | ₩49,226 | -0.33% | 1천 |
|---|
| 2026.03.19 | ₩49,510 | ₩49,777 | ₩49,430 | ₩49,649 | +0.28% | 600 |
|---|
| 2026.03.18 | ₩49,937 | ₩49,951 | ₩49,702 | ₩49,702 | -0.47% | 700 |
|---|
| 2026.03.17 | ₩50,351 | ₩50,351 | ₩50,217 | ₩50,217 | -0.26% | 600 |
|---|
| 2026.03.16 | ₩49,817 | ₩50,271 | ₩49,817 | ₩50,057 | +0.48% | 1.4만 |
|---|
| 2026.03.13 | ₩50,044 | ₩50,044 | ₩49,758 | ₩49,758 | -0.57% | 800 |
|---|
| 2026.03.12 | ₩50,604 | ₩50,604 | ₩49,996 | ₩49,996 | -1.20% | 7.4천 |
|---|
| 2026.03.11 | ₩50,604 | ₩50,604 | ₩50,471 | ₩50,564 | -0.08% | 3.7천 |
|---|
| 2026.03.10 | ₩51,058 | ₩51,058 | ₩50,730 | ₩50,730 | -0.64% | 1.2천 |
|---|
| 2026.03.09 | ₩50,311 | ₩50,796 | ₩49,991 | ₩50,796 | +0.97% | 8.7천 |
|---|
| 2026.03.06 | ₩50,391 | ₩50,684 | ₩50,353 | ₩50,582 | +0.38% | 2.6천 |
|---|
| 2026.03.05 | ₩51,458 | ₩51,458 | ₩50,791 | ₩51,015 | -0.86% | 3.6천 |
|---|
| 2026.03.04 | ₩51,245 | ₩51,512 | ₩51,245 | ₩51,457 | +0.41% | 2.4천 |
|---|
| 2026.03.03 | ₩51,005 | ₩51,325 | ₩50,631 | ₩51,209 | +0.40% | 9.7천 |
|---|
| 2026.03.02 | ₩51,872 | ₩51,878 | ₩51,538 | ₩51,817 | -0.11% | 3.7만 |
|---|
| 2026.02.27 | ₩51,792 | ₩51,952 | ₩51,792 | ₩51,932 | +0.27% | 2.4만 |
|---|
| 2026.02.26 | ₩52,152 | ₩52,152 | ₩51,885 | ₩52,045 | -0.20% | 1.4만 |
|---|
| 2026.02.25 | ₩51,845 | ₩52,019 | ₩51,832 | ₩51,950 | +0.20% | 5.4천 |
|---|
| 2026.02.24 | ₩51,658 | ₩51,778 | ₩51,565 | ₩51,732 | +0.14% | 1.6만 |
|---|
| 2026.02.23 | ₩51,978 | ₩51,978 | ₩51,418 | ₩51,493 | -0.93% | 2만 |
|---|
| 2026.02.20 | ₩51,592 | ₩51,858 | ₩51,592 | ₩51,857 | +0.51% | 1.5만 |
|---|
| 2026.02.19 | ₩51,578 | ₩51,645 | ₩51,472 | ₩51,625 | +0.09% | 1.5만 |
|---|
| 2026.02.18 | ₩51,725 | ₩51,745 | ₩51,512 | ₩51,722 | -0.01% | 6.2천 |
|---|
| 2026.02.17 | ₩51,271 | ₩51,556 | ₩51,271 | ₩51,462 | +0.37% | 2.4만 |
|---|
| 2026.02.13 | ₩51,405 | ₩51,672 | ₩51,405 | ₩51,512 | +0.21% | 6.8천 |
|---|
| 2026.02.12 | ₩51,938 | ₩51,938 | ₩51,225 | ₩51,225 | -1.37% | 1.6천 |
|---|
| 2026.02.11 | ₩51,712 | ₩51,885 | ₩51,618 | ₩51,842 | +0.25% | 2.5천 |
|---|
| 2026.02.10 | ₩51,898 | ₩51,898 | ₩51,744 | ₩51,744 | -0.30% | 1.5천 |
|---|
| 2026.02.09 | ₩51,845 | ₩51,858 | ₩51,685 | ₩51,824 | -0.04% | 9.9천 |
|---|
| 2026.02.06 | ₩51,338 | ₩51,640 | ₩51,091 | ₩51,640 | +0.59% | 7.8천 |
|---|
| 2026.02.05 | ₩51,071 | ₩51,071 | ₩50,818 | ₩50,824 | -0.48% | 800 |
|---|
| 2026.02.04 | ₩51,418 | ₩51,418 | ₩51,125 | ₩51,314 | -0.20% | 3.4천 |
|---|
| 2026.02.03 | ₩51,658 | ₩51,658 | ₩51,237 | ₩51,366 | -0.57% | 3천 |
|---|
| 2026.02.02 | ₩51,418 | ₩51,458 | ₩51,231 | ₩51,446 | +0.05% | 2만 |
|---|
| 2026.01.30 | ₩51,285 | ₩51,285 | ₩51,165 | ₩51,245 | -0.08% | 2.2천 |
|---|
| 2026.01.29 | ₩51,872 | ₩51,872 | ₩51,512 | ₩51,757 | -0.22% | 3.2천 |
|---|
| 2026.01.28 | ₩51,765 | ₩51,786 | ₩51,698 | ₩51,752 | -0.03% | 2천 |
|---|
| 2026.01.27 | ₩51,725 | ₩51,792 | ₩51,685 | ₩51,790 | +0.13% | 6.8천 |
|---|
| 2026.01.26 | ₩52,072 | ₩52,072 | ₩51,877 | ₩51,877 | -0.37% | 2.7천 |
|---|
| 2026.01.23 | ₩51,752 | ₩51,752 | ₩51,669 | ₩51,706 | -0.09% | 5.7천 |
|---|
| 2026.01.22 | ₩51,778 | ₩51,858 | ₩51,725 | ₩51,764 | -0.03% | 2만 |
|---|
| 2026.01.21 | ₩51,418 | ₩51,498 | ₩51,311 | ₩51,498 | +0.16% | 3.1천 |
|---|
| 2026.01.20 | ₩51,245 | ₩51,245 | ₩51,085 | ₩51,085 | -0.31% | 500 |
|---|
| 2026.01.16 | ₩51,431 | ₩51,472 | ₩51,418 | ₩51,434 | +0.01% | 2.2천 |
|---|
| 2026.01.15 | ₩51,585 | ₩51,605 | ₩51,498 | ₩51,498 | -0.17% | 1.3천 |
|---|
| 2026.01.14 | ₩51,365 | ₩51,454 | ₩51,351 | ₩51,454 | +0.17% | 5.4천 |
|---|
| 2026.01.13 | ₩51,473 | ₩51,498 | ₩51,445 | ₩51,496 | +0.04% | 1.1천 |
|---|
| 2026.01.12 | ₩51,565 | ₩51,654 | ₩51,565 | ₩51,654 | +0.17% | 1천 |
|---|
| 2026.01.09 | ₩51,632 | ₩51,632 | ₩51,578 | ₩51,612 | -0.04% | 1.2천 |
|---|
| 2026.01.08 | ₩51,458 | ₩51,538 | ₩51,418 | ₩51,522 | +0.12% | 6.1천 |
|---|
| 2026.01.07 | ₩51,578 | ₩51,645 | ₩51,522 | ₩51,522 | -0.11% | 3천 |
|---|
| 2026.01.06 | ₩51,458 | ₩51,685 | ₩51,458 | ₩51,664 | +0.40% | 3.4천 |
|---|
| 2026.01.05 | ₩51,271 | ₩51,391 | ₩51,231 | ₩51,262 | -0.02% | 1.7천 |
|---|
| 2026.01.02 | ₩51,138 | ₩51,138 | ₩50,724 | ₩50,938 | -0.39% | 1.6만 |
|---|
| 2025.12.31 | ₩50,815 | ₩50,815 | ₩50,815 | ₩50,815 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩50,978 | ₩51,049 | ₩50,978 | ₩51,049 | +0.14% | 1.3천 |
|---|
| 2025.12.29 | ₩51,031 | ₩51,078 | ₩50,978 | ₩51,058 | +0.05% | 6.9천 |
|---|
| 2025.12.26 | ₩51,258 | ₩51,311 | ₩51,191 | ₩51,245 | -0.03% | 7.8천 |
|---|
| 2025.12.24 | ₩51,325 | ₩51,325 | ₩51,178 | ₩51,253 | -0.14% | 2.2천 |
|---|
| 2025.12.23 | ₩51,071 | ₩51,111 | ₩51,018 | ₩51,079 | +0.02% | 1.1만 |
|---|
| 2025.12.22 | ₩51,090 | ₩51,111 | ₩51,058 | ₩51,058 | -0.06% | 1.7천 |
|---|
| 2025.12.19 | ₩50,711 | ₩50,898 | ₩50,711 | ₩50,779 | +0.13% | 4.5천 |
|---|
| 2025.12.18 | ₩52,872 | ₩52,872 | ₩50,484 | ₩50,484 | -4.52% | 4.4천 |
|---|
| 2025.12.17 | ₩50,351 | ₩50,351 | ₩50,351 | ₩50,351 | 0.00% | 2천 |
|---|
| 2025.12.16 | ₩50,591 | ₩50,631 | ₩50,524 | ₩50,631 | +0.08% | 4.5천 |
|---|
| 2025.12.15 | ₩50,724 | ₩50,751 | ₩50,658 | ₩50,710 | -0.03% | 2.3천 |
|---|
| 2025.12.12 | ₩50,884 | ₩51,111 | ₩50,658 | ₩50,719 | -0.33% | 8.3천 |
|---|
| 2025.12.11 | ₩50,711 | ₩51,037 | ₩50,711 | ₩51,018 | +0.61% | 3.4천 |
|---|
| 2025.12.10 | ₩51,178 | ₩51,565 | ₩51,085 | ₩51,466 | +0.56% | 5.6천 |
|---|
| 2025.12.09 | ₩51,241 | ₩51,241 | ₩51,071 | ₩51,085 | -0.30% | 5.5천 |
|---|
| 2025.12.08 | ₩51,525 | ₩51,525 | ₩51,058 | ₩51,058 | -0.91% | 4.1만 |
|---|
| 2025.12.05 | ₩51,258 | ₩51,258 | ₩51,231 | ₩51,235 | -0.04% | 2.6천 |
|---|
| 2025.12.04 | ₩50,938 | ₩51,138 | ₩50,938 | ₩51,111 | +0.34% | 3.7천 |
|---|
| 2025.12.03 | ₩51,034 | ₩51,123 | ₩51,005 | ₩51,091 | +0.11% | 1.6천 |
|---|
| 2025.12.02 | ₩51,151 | ₩51,151 | ₩50,844 | ₩50,900 | -0.49% | 5.7천 |
|---|
| 2025.12.01 | ₩50,938 | ₩51,019 | ₩50,858 | ₩50,892 | -0.09% | 3.6천 |
|---|
| 2025.11.28 | ₩50,951 | ₩51,063 | ₩50,938 | ₩51,063 | +0.22% | 2.5천 |
|---|
| 2025.11.26 | ₩50,783 | ₩50,979 | ₩50,778 | ₩50,926 | +0.28% | 4.8천 |
|---|
| 2025.11.25 | ₩50,284 | ₩50,671 | ₩50,284 | ₩50,667 | +0.76% | 1.5천 |
|---|
| 2025.11.24 | ₩50,031 | ₩50,324 | ₩50,028 | ₩50,308 | +0.55% | 1.2만 |
|---|
| 2025.11.21 | ₩49,617 | ₩50,057 | ₩49,617 | ₩49,932 | +0.63% | 1.3천 |
|---|
| 2025.11.20 | ₩50,151 | ₩50,151 | ₩49,544 | ₩49,544 | -1.21% | 300 |
|---|
| 2025.11.19 | ₩50,031 | ₩50,071 | ₩50,004 | ₩50,016 | -0.03% | 5천 |
|---|
| 2025.11.18 | ₩49,844 | ₩50,111 | ₩49,844 | ₩50,071 | +0.46% | 8.7천 |
|---|
| 2025.11.17 | ₩50,364 | ₩50,364 | ₩49,951 | ₩50,051 | -0.62% | 3.3천 |
|---|
| 2025.11.14 | ₩50,404 | ₩50,583 | ₩50,257 | ₩50,414 | +0.02% | 1.4천 |
|---|
| 2025.11.13 | ₩50,965 | ₩50,965 | ₩50,471 | ₩50,530 | -0.85% | 1.2만 |
|---|
| 2025.11.12 | ₩50,698 | ₩51,031 | ₩50,698 | ₩50,971 | +0.54% | 6.3천 |
|---|
| 2025.11.11 | ₩50,631 | ₩50,751 | ₩50,631 | ₩50,751 | +0.24% | 1천 |
|---|
| 2025.11.10 | ₩50,538 | ₩50,698 | ₩50,538 | ₩50,675 | +0.27% | 4.2천 |
|---|
| 2025.11.07 | ₩50,044 | ₩50,259 | ₩50,044 | ₩50,259 | +0.43% | 1만 |
|---|
| 2025.11.06 | ₩50,524 | ₩50,538 | ₩50,097 | ₩50,193 | -0.65% | 8.3천 |
|---|
| 2025.11.05 | ₩50,284 | ₩50,491 | ₩50,284 | ₩50,402 | +0.23% | 2.7천 |
|---|
| 2025.11.04 | ₩50,311 | ₩50,391 | ₩50,151 | ₩50,164 | -0.29% | 6.7천 |
|---|
| 2025.11.03 | ₩50,911 | ₩50,911 | ₩50,458 | ₩50,524 | -0.76% | 1.4만 |
|---|
| 2025.10.31 | ₩50,631 | ₩50,751 | ₩50,498 | ₩50,719 | +0.17% | 2.3천 |
|---|
| 2025.10.30 | ₩50,538 | ₩50,804 | ₩50,538 | ₩50,654 | +0.23% | 2.2천 |
|---|
| 2025.10.29 | ₩50,965 | ₩50,965 | ₩50,631 | ₩50,795 | -0.33% | 2.4천 |
|---|
| 2025.10.28 | ₩51,071 | ₩51,071 | ₩50,965 | ₩51,029 | -0.08% | 4.3천 |
|---|
| 2025.10.27 | ₩50,818 | ₩51,067 | ₩50,818 | ₩51,067 | +0.49% | 3.8천 |
|---|
| 2025.10.24 | ₩50,898 | ₩50,919 | ₩50,871 | ₩50,891 | -0.01% | 3.9천 |
|---|
| 2025.10.23 | ₩50,578 | ₩50,698 | ₩50,578 | ₩50,655 | +0.15% | 2.6만 |
|---|
| 2025.10.22 | ₩50,658 | ₩50,658 | ₩50,404 | ₩50,562 | -0.19% | 1.4만 |
|---|
| 2025.10.21 | ₩50,831 | ₩50,831 | ₩50,738 | ₩50,786 | -0.09% | 8.6천 |
|---|
| 2025.10.20 | ₩50,925 | ₩50,925 | ₩50,858 | ₩50,858 | -0.13% | 700 |
|---|
| 2025.10.17 | ₩50,444 | ₩50,618 | ₩50,391 | ₩50,516 | +0.14% | 5.9천 |
|---|
| 2025.10.16 | ₩50,871 | ₩50,871 | ₩50,406 | ₩50,539 | -0.65% | 2.7천 |
|---|
| 2025.10.15 | ₩50,804 | ₩50,818 | ₩50,551 | ₩50,699 | -0.21% | 2.2천 |
|---|
| 2025.10.14 | ₩50,217 | ₩50,638 | ₩50,217 | ₩50,562 | +0.69% | 2천 |
|---|
| 2025.10.13 | ₩50,418 | ₩50,471 | ₩50,351 | ₩50,391 | -0.05% | 5.7천 |
|---|
| 2025.10.10 | ₩50,458 | ₩50,458 | ₩50,035 | ₩50,035 | -0.84% | 400 |
|---|