시장 데이터를 불러오는 중
전체 종목
VanEck Long/Flat Trend ETF 과거 주가
VanEck Long/Flat Trend ETF · LFEQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Long/Flat Trend ETF · LFEQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩83,135 | ₩83,135 | ₩83,115 | ₩83,115 | -0.02% | 300 |
| 2026.10.08 | ₩82,639 | ₩82,699 | ₩82,451 | ₩82,602 | -0.05% | 2.2천 |
| 2026.10.07 | ₩83,006 | ₩83,006 | ₩83,006 | ₩83,006 | 0.00% | 200 |
| 2026.10.06 | ₩83,289 | ₩83,289 | ₩83,192 | ₩83,192 | -0.12% | 100 |
| 2026.10.05 | ₩82,518 | ₩82,678 | ₩82,518 | ₩82,678 | +0.19% | 400 |
| 2026.10.02 | ₩82,505 | ₩82,505 | ₩82,083 | ₩82,167 | -0.41% | 2.3천 |
| 2026.10.01 | ₩81,219 | ₩81,582 | ₩81,219 | ₩81,582 | +0.45% | 200 |
| 2026.09.30 | ₩81,527 | ₩82,036 | ₩81,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,548 |
| +0.03% |
| 800 |
| 2026.09.29 | ₩81,534 | ₩81,596 | ₩81,534 | ₩81,596 | +0.08% | 400 |
|---|
| 2026.09.28 | ₩81,755 | ₩81,755 | ₩81,722 | ₩81,722 | -0.04% | 300 |
|---|
| 2026.09.25 | ₩82,387 | ₩82,387 | ₩82,387 | ₩82,387 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩81,540 | ₩81,969 | ₩81,527 | ₩81,969 | +0.53% | 1.4천 |
|---|
| 2026.09.23 | ₩82,049 | ₩82,090 | ₩81,953 | ₩81,953 | -0.12% | 700 |
|---|
| 2026.09.22 | ₩82,693 | ₩82,733 | ₩82,630 | ₩82,630 | -0.08% | 500 |
|---|
| 2026.09.21 | ₩82,130 | ₩82,639 | ₩82,130 | ₩82,630 | +0.61% | 400 |
|---|
| 2026.09.18 | ₩81,326 | ₩81,347 | ₩81,326 | ₩81,347 | +0.03% | 200 |
|---|
| 2026.09.17 | ₩81,288 | ₩81,288 | ₩81,288 | ₩81,288 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩81,071 | ₩81,071 | ₩80,340 | ₩80,340 | -0.90% | 400 |
|---|
| 2026.09.15 | ₩80,723 | ₩80,723 | ₩80,660 | ₩80,660 | -0.08% | 400 |
|---|
| 2026.09.14 | ₩80,884 | ₩81,069 | ₩80,803 | ₩81,069 | +0.23% | 3.1천 |
|---|
| 2026.09.11 | ₩81,461 | ₩81,461 | ₩81,461 | ₩81,461 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩80,843 | ₩80,843 | ₩80,739 | ₩80,739 | -0.13% | 200 |
|---|
| 2026.09.09 | ₩81,224 | ₩81,224 | ₩81,224 | ₩81,224 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩81,594 | ₩81,594 | ₩81,594 | ₩81,594 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩82,116 | ₩82,116 | ₩82,074 | ₩82,074 | -0.05% | 300 |
|---|
| 2026.09.03 | ₩82,331 | ₩82,358 | ₩82,331 | ₩82,358 | +0.03% | 200 |
|---|
| 2026.09.02 | ₩81,512 | ₩81,512 | ₩81,512 | ₩81,512 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩81,090 | ₩81,090 | ₩81,090 | ₩81,090 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩81,554 | ₩81,763 | ₩81,554 | ₩81,763 | +0.26% | 600 |
|---|
| 2026.08.28 | ₩82,518 | ₩82,518 | ₩82,016 | ₩82,016 | -0.61% | 800 |
|---|
| 2026.08.27 | ₩82,224 | ₩82,224 | ₩82,173 | ₩82,173 | -0.06% | 200 |
|---|
| 2026.08.26 | ₩81,473 | ₩81,639 | ₩81,473 | ₩81,639 | +0.20% | 700 |
|---|
| 2026.08.25 | ₩81,633 | ₩81,633 | ₩81,633 | ₩81,633 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩81,406 | ₩81,406 | ₩81,377 | ₩81,377 | -0.04% | 300 |
|---|
| 2026.08.21 | ₩81,500 | ₩81,615 | ₩81,500 | ₩81,615 | +0.14% | 100 |
|---|
| 2026.08.20 | ₩81,674 | ₩81,674 | ₩81,244 | ₩81,244 | -0.53% | 500 |
|---|
| 2026.08.19 | ₩81,914 | ₩81,914 | ₩81,914 | ₩81,914 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩81,848 | ₩81,848 | ₩81,773 | ₩81,773 | -0.09% | 200 |
|---|
| 2026.08.17 | ₩82,346 | ₩82,346 | ₩82,346 | ₩82,346 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩82,705 | ₩82,705 | ₩82,705 | ₩82,705 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩82,867 | ₩82,867 | ₩82,867 | ₩82,867 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩82,358 | ₩82,411 | ₩82,312 | ₩82,312 | -0.06% | 3천 |
|---|
| 2026.08.11 | ₩82,183 | ₩82,183 | ₩82,092 | ₩82,092 | -0.11% | 2.3천 |
|---|
| 2026.08.10 | ₩82,398 | ₩82,411 | ₩82,335 | ₩82,335 | -0.08% | 3.2천 |
|---|
| 2026.08.07 | ₩82,384 | ₩82,425 | ₩82,331 | ₩82,358 | -0.03% | 900 |
|---|
| 2026.08.06 | ₩82,183 | ₩82,237 | ₩81,917 | ₩81,917 | -0.32% | 1.8천 |
|---|
| 2026.08.05 | ₩82,639 | ₩82,639 | ₩82,189 | ₩82,189 | -0.54% | 2천 |
|---|
| 2026.08.04 | ₩82,009 | ₩82,371 | ₩82,009 | ₩82,228 | +0.27% | 600 |
|---|
| 2026.08.03 | ₩80,535 | ₩80,768 | ₩80,535 | ₩80,768 | +0.29% | 300 |
|---|
| 2026.07.31 | ₩78,686 | ₩79,734 | ₩78,686 | ₩79,734 | +1.33% | 700 |
|---|
| 2026.07.30 | ₩78,780 | ₩79,048 | ₩78,780 | ₩79,048 | +0.34% | 1.8천 |
|---|
| 2026.07.29 | ₩78,565 | ₩78,619 | ₩77,796 | ₩77,796 | -0.98% | 1.4천 |
|---|
| 2026.07.28 | ₩78,659 | ₩79,017 | ₩78,646 | ₩79,017 | +0.45% | 700 |
|---|
| 2026.07.27 | ₩78,774 | ₩78,774 | ₩78,774 | ₩78,774 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩79,075 | ₩79,075 | ₩78,728 | ₩78,728 | -0.44% | 700 |
|---|
| 2026.07.23 | ₩78,678 | ₩78,678 | ₩78,678 | ₩78,678 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩79,731 | ₩79,731 | ₩79,731 | ₩79,731 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩79,785 | ₩79,865 | ₩79,785 | ₩79,789 | +0.01% | 900 |
|---|
| 2026.07.20 | ₩79,369 | ₩79,436 | ₩79,105 | ₩79,105 | -0.33% | 2.3천 |
|---|
| 2026.07.17 | ₩79,611 | ₩79,664 | ₩79,325 | ₩79,325 | -0.36% | 2.5천 |
|---|
| 2026.07.16 | ₩80,401 | ₩80,401 | ₩80,005 | ₩80,005 | -0.49% | 500 |
|---|
| 2026.07.15 | ₩80,120 | ₩80,535 | ₩80,106 | ₩80,535 | +0.52% | 4천 |
|---|
| 2026.07.14 | ₩80,053 | ₩80,200 | ₩80,053 | ₩80,200 | +0.18% | 4.6천 |
|---|
| 2026.07.13 | ₩80,307 | ₩80,307 | ₩79,892 | ₩79,905 | -0.50% | 2.1천 |
|---|
| 2026.07.10 | ₩80,267 | ₩80,549 | ₩80,254 | ₩80,504 | +0.30% | 7.2천 |
|---|
| 2026.07.09 | ₩80,097 | ₩80,097 | ₩80,097 | ₩80,097 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩79,410 | ₩79,537 | ₩79,410 | ₩79,537 | +0.16% | 200 |
|---|
| 2026.07.07 | ₩79,544 | ₩79,737 | ₩79,544 | ₩79,737 | +0.24% | 2.5천 |
|---|
| 2026.07.06 | ₩80,108 | ₩80,108 | ₩80,108 | ₩80,108 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩79,651 | ₩79,651 | ₩79,101 | ₩79,452 | -0.25% | 300 |
|---|
| 2026.07.01 | ₩79,691 | ₩79,731 | ₩79,546 | ₩79,546 | -0.18% | 700 |
|---|
| 2026.06.30 | ₩79,664 | ₩79,723 | ₩79,664 | ₩79,723 | +0.07% | 500 |
|---|
| 2026.06.29 | ₩79,008 | ₩79,008 | ₩79,008 | ₩79,008 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩78,217 | ₩78,217 | ₩78,029 | ₩78,181 | -0.05% | 500 |
|---|
| 2026.06.25 | ₩78,163 | ₩78,439 | ₩78,016 | ₩78,118 | -0.06% | 2.6천 |
|---|
| 2026.06.24 | ₩78,135 | ₩78,135 | ₩78,135 | ₩78,135 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩78,271 | ₩78,874 | ₩78,150 | ₩78,372 | +0.13% | 1.1만 |
|---|
| 2026.06.22 | ₩79,771 | ₩79,771 | ₩79,343 | ₩79,398 | -0.47% | 700 |
|---|
| 2026.06.18 | ₩79,450 | ₩79,758 | ₩79,450 | ₩79,758 | +0.39% | 2.9천 |
|---|
| 2026.06.17 | ₩79,966 | ₩79,966 | ₩78,845 | ₩78,845 | -1.40% | 1.6천 |
|---|
| 2026.06.16 | ₩80,349 | ₩80,349 | ₩79,858 | ₩79,858 | -0.61% | 500 |
|---|
| 2026.06.15 | ₩80,441 | ₩80,441 | ₩80,196 | ₩80,196 | -0.30% | 400 |
|---|
| 2026.06.12 | ₩78,753 | ₩79,061 | ₩78,753 | ₩78,926 | +0.22% | 1.3천 |
|---|
| 2026.06.11 | ₩77,158 | ₩78,543 | ₩77,158 | ₩78,543 | +1.79% | 1.9만 |
|---|
| 2026.06.10 | ₩77,320 | ₩77,320 | ₩77,320 | ₩77,320 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩78,405 | ₩78,445 | ₩77,319 | ₩78,403 | -0.00% | 1.5천 |
|---|
| 2026.06.08 | ₩78,887 | ₩79,142 | ₩78,666 | ₩78,666 | -0.28% | 300 |
|---|
| 2026.06.05 | ₩79,316 | ₩79,316 | ₩78,324 | ₩78,584 | -0.92% | 1천 |
|---|
| 2026.06.04 | ₩80,227 | ₩80,586 | ₩80,227 | ₩80,586 | +0.45% | 800 |
|---|
| 2026.06.03 | ₩80,254 | ₩80,321 | ₩80,254 | ₩80,303 | +0.06% | 500 |
|---|
| 2026.06.02 | ₩80,837 | ₩80,837 | ₩80,795 | ₩80,795 | -0.05% | 900 |
|---|
| 2026.06.01 | ₩80,482 | ₩80,910 | ₩80,482 | ₩80,697 | +0.27% | 1.5천 |
|---|
| 2026.05.29 | ₩80,334 | ₩80,555 | ₩80,334 | ₩80,510 | +0.22% | 1천 |
|---|
| 2026.05.28 | ₩80,254 | ₩80,313 | ₩80,254 | ₩80,313 | +0.07% | 400 |
|---|
| 2026.05.27 | ₩79,651 | ₩79,848 | ₩79,651 | ₩79,848 | +0.25% | 800 |
|---|
| 2026.05.26 | ₩79,865 | ₩79,877 | ₩79,678 | ₩79,877 | +0.02% | 2.2천 |
|---|
| 2026.05.22 | ₩79,389 | ₩79,389 | ₩79,389 | ₩79,389 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩78,619 | ₩79,155 | ₩78,619 | ₩79,063 | +0.56% | 1.5천 |
|---|
| 2026.05.20 | ₩78,177 | ₩78,888 | ₩78,177 | ₩78,888 | +0.91% | 600 |
|---|
| 2026.05.19 | ₩78,311 | ₩78,324 | ₩77,976 | ₩78,036 | -0.35% | 2.2천 |
|---|
| 2026.05.18 | ₩78,780 | ₩78,780 | ₩78,271 | ₩78,573 | -0.26% | 300 |
|---|
| 2026.05.15 | ₩78,666 | ₩78,666 | ₩78,666 | ₩78,666 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩79,510 | ₩79,613 | ₩79,510 | ₩79,613 | +0.13% | 400 |
|---|
| 2026.05.13 | ₩79,034 | ₩79,037 | ₩79,034 | ₩79,037 | +0.00% | 600 |
|---|
| 2026.05.12 | ₩78,602 | ₩78,602 | ₩78,602 | ₩78,602 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩78,677 | ₩78,677 | ₩78,677 | ₩78,677 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩78,324 | ₩78,513 | ₩78,324 | ₩78,513 | +0.24% | 200 |
|---|
| 2026.05.07 | ₩77,854 | ₩77,854 | ₩77,854 | ₩77,854 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩77,956 | ₩78,193 | ₩77,956 | ₩78,193 | +0.30% | 200 |
|---|
| 2026.05.05 | ₩76,944 | ₩77,042 | ₩76,931 | ₩77,042 | +0.13% | 700 |
|---|
| 2026.05.04 | ₩76,770 | ₩76,770 | ₩76,274 | ₩76,423 | -0.45% | 2천 |
|---|
| 2026.05.01 | ₩77,105 | ₩77,105 | ₩76,783 | ₩76,783 | -0.42% | 500 |
|---|
| 2026.04.30 | ₩75,805 | ₩76,549 | ₩75,805 | ₩76,543 | +0.97% | 1.8천 |
|---|
| 2026.04.29 | ₩75,658 | ₩75,738 | ₩75,550 | ₩75,718 | +0.08% | 500 |
|---|
| 2026.04.28 | ₩75,725 | ₩75,790 | ₩75,577 | ₩75,790 | +0.09% | 600 |
|---|
| 2026.04.27 | ₩75,926 | ₩76,165 | ₩75,926 | ₩76,165 | +0.32% | 2천 |
|---|
| 2026.04.24 | ₩75,483 | ₩76,054 | ₩75,483 | ₩76,054 | +0.76% | 400 |
|---|
| 2026.04.23 | ₩75,256 | ₩75,403 | ₩75,256 | ₩75,390 | +0.18% | 800 |
|---|
| 2026.04.22 | ₩75,537 | ₩75,743 | ₩75,470 | ₩75,743 | +0.27% | 900 |
|---|
| 2026.04.21 | ₩75,229 | ₩75,229 | ₩74,979 | ₩74,979 | -0.33% | 1천 |
|---|
| 2026.04.20 | ₩75,524 | ₩75,524 | ₩75,323 | ₩75,436 | -0.12% | 1.3천 |
|---|
| 2026.04.17 | ₩75,738 | ₩75,738 | ₩75,632 | ₩75,632 | -0.14% | 100 |
|---|
| 2026.04.16 | ₩74,679 | ₩74,736 | ₩74,679 | ₩74,736 | +0.08% | 300 |
|---|
| 2026.04.15 | ₩74,277 | ₩74,569 | ₩74,277 | ₩74,569 | +0.39% | 400 |
|---|
| 2026.04.14 | ₩73,926 | ₩73,926 | ₩73,926 | ₩73,926 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩73,085 | ₩73,085 | ₩73,085 | ₩73,085 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩72,374 | ₩72,374 | ₩72,340 | ₩72,340 | -0.05% | 300 |
|---|
| 2026.04.09 | ₩72,281 | ₩72,464 | ₩72,281 | ₩72,443 | +0.22% | 400 |
|---|
| 2026.04.08 | ₩71,946 | ₩71,946 | ₩71,946 | ₩71,946 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩69,815 | ₩70,158 | ₩69,346 | ₩70,158 | +0.49% | 800 |
|---|
| 2026.04.06 | ₩70,043 | ₩70,147 | ₩70,043 | ₩70,147 | +0.15% | 300 |
|---|
| 2026.04.02 | ₩69,889 | ₩69,889 | ₩69,587 | ₩69,869 | -0.03% | 1.9천 |
|---|
| 2026.04.01 | ₩69,641 | ₩69,800 | ₩69,641 | ₩69,800 | +0.23% | 300 |
|---|
| 2026.03.31 | ₩69,011 | ₩69,250 | ₩69,011 | ₩69,250 | +0.35% | 2.9천 |
|---|
| 2026.03.30 | ₩67,912 | ₩68,006 | ₩67,363 | ₩67,363 | -0.81% | 600 |
|---|
| 2026.03.27 | ₩67,624 | ₩67,624 | ₩67,624 | ₩67,624 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩69,694 | ₩69,694 | ₩68,756 | ₩68,756 | -1.35% | 900 |
|---|
| 2026.03.25 | ₩69,957 | ₩69,957 | ₩69,957 | ₩69,957 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩69,936 | ₩69,936 | ₩69,562 | ₩69,562 | -0.53% | 500 |
|---|
| 2026.03.23 | ₩69,908 | ₩69,908 | ₩69,908 | ₩69,908 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩69,077 | ₩69,077 | ₩69,077 | ₩69,077 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩70,134 | ₩70,134 | ₩70,134 | ₩70,134 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩70,833 | ₩70,847 | ₩70,334 | ₩70,334 | -0.71% | 500 |
|---|
| 2026.03.17 | ₩71,450 | ₩71,450 | ₩71,276 | ₩71,286 | -0.23% | 500 |
|---|
| 2026.03.16 | ₩71,108 | ₩71,108 | ₩71,108 | ₩71,108 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩70,389 | ₩70,389 | ₩70,389 | ₩70,389 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩71,088 | ₩71,088 | ₩70,819 | ₩70,819 | -0.38% | 900 |
|---|
| 2026.03.11 | ₩72,281 | ₩72,281 | ₩71,798 | ₩71,889 | -0.54% | 1.4천 |
|---|
| 2026.03.10 | ₩72,019 | ₩72,575 | ₩71,922 | ₩71,922 | -0.14% | 3.7천 |
|---|
| 2026.03.09 | ₩70,780 | ₩72,077 | ₩70,780 | ₩72,077 | +1.83% | 2.5천 |
|---|
| 2026.03.06 | ₩71,544 | ₩71,544 | ₩71,512 | ₩71,512 | -0.04% | 100 |
|---|
| 2026.03.05 | ₩71,999 | ₩72,441 | ₩71,999 | ₩72,441 | +0.61% | 700 |
|---|
| 2026.03.04 | ₩72,910 | ₩72,910 | ₩72,906 | ₩72,906 | -0.01% | 200 |
|---|
| 2026.03.03 | ₩71,503 | ₩72,482 | ₩71,503 | ₩72,295 | +1.11% | 1.7천 |
|---|
| 2026.03.02 | ₩72,803 | ₩73,034 | ₩72,696 | ₩73,034 | +0.32% | 800 |
|---|
| 2026.02.27 | ₩72,535 | ₩72,910 | ₩72,535 | ₩72,910 | +0.52% | 2.3천 |
|---|
| 2026.02.26 | ₩73,513 | ₩73,513 | ₩73,044 | ₩73,255 | -0.35% | 1.1천 |
|---|
| 2026.02.25 | ₩73,446 | ₩73,733 | ₩73,446 | ₩73,733 | +0.39% | 1.5천 |
|---|
| 2026.02.24 | ₩72,642 | ₩73,106 | ₩72,642 | ₩73,106 | +0.64% | 900 |
|---|
| 2026.02.23 | ₩72,857 | ₩72,857 | ₩72,451 | ₩72,451 | -0.56% | 1.1천 |
|---|
| 2026.02.20 | ₩72,910 | ₩73,315 | ₩72,910 | ₩73,268 | +0.49% | 5.3천 |
|---|
| 2026.02.19 | ₩72,776 | ₩72,776 | ₩72,625 | ₩72,747 | -0.04% | 1.5천 |
|---|
| 2026.02.18 | ₩73,232 | ₩73,232 | ₩72,763 | ₩73,026 | -0.28% | 1.7천 |
|---|
| 2026.02.17 | ₩72,321 | ₩72,553 | ₩72,080 | ₩72,553 | +0.32% | 600 |
|---|
| 2026.02.13 | ₩72,401 | ₩72,522 | ₩72,401 | ₩72,447 | +0.06% | 300 |
|---|
| 2026.02.12 | ₩73,661 | ₩73,768 | ₩72,458 | ₩72,458 | -1.63% | 700 |
|---|
| 2026.02.11 | ₩73,714 | ₩73,714 | ₩73,634 | ₩73,634 | -0.11% | 100 |
|---|
| 2026.02.10 | ₩73,835 | ₩74,009 | ₩73,589 | ₩73,589 | -0.33% | 900 |
|---|
| 2026.02.09 | ₩73,859 | ₩73,859 | ₩73,859 | ₩73,859 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩72,830 | ₩73,547 | ₩72,830 | ₩73,547 | +0.98% | 500 |
|---|
| 2026.02.05 | ₩72,120 | ₩72,120 | ₩72,061 | ₩72,061 | -0.08% | 300 |
|---|
| 2026.02.04 | ₩72,830 | ₩73,031 | ₩72,830 | ₩72,937 | +0.15% | 1.5천 |
|---|
| 2026.02.03 | ₩73,567 | ₩73,714 | ₩72,924 | ₩73,334 | -0.32% | 1.5천 |
|---|
| 2026.02.02 | ₩73,916 | ₩73,976 | ₩73,835 | ₩73,976 | +0.08% | 900 |
|---|
| 2026.01.30 | ₩73,714 | ₩73,714 | ₩73,556 | ₩73,556 | -0.21% | 500 |
|---|
| 2026.01.29 | ₩73,393 | ₩73,831 | ₩73,272 | ₩73,831 | +0.60% | 800 |
|---|
| 2026.01.28 | ₩74,090 | ₩74,090 | ₩74,007 | ₩74,007 | -0.11% | 100 |
|---|
| 2026.01.27 | ₩73,916 | ₩73,996 | ₩73,916 | ₩73,992 | +0.10% | 900 |
|---|
| 2026.01.26 | ₩73,594 | ₩73,690 | ₩73,594 | ₩73,690 | +0.13% | 700 |
|---|
| 2026.01.23 | ₩73,259 | ₩73,315 | ₩73,232 | ₩73,315 | +0.08% | 900 |
|---|
| 2026.01.22 | ₩73,098 | ₩73,460 | ₩73,098 | ₩73,270 | +0.23% | 600 |
|---|
| 2026.01.21 | ₩72,575 | ₩72,878 | ₩72,214 | ₩72,878 | +0.42% | 800 |
|---|
| 2026.01.20 | ₩72,508 | ₩72,790 | ₩72,042 | ₩72,042 | -0.64% | 1.8천 |
|---|
| 2026.01.16 | ₩73,583 | ₩73,583 | ₩73,583 | ₩73,583 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩73,875 | ₩73,875 | ₩73,558 | ₩73,558 | -0.43% | 1.2천 |
|---|
| 2026.01.14 | ₩73,232 | ₩73,381 | ₩73,018 | ₩73,381 | +0.20% | 1.4천 |
|---|
| 2026.01.13 | ₩73,755 | ₩73,755 | ₩73,755 | ₩73,755 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩73,958 | ₩73,958 | ₩73,952 | ₩73,952 | -0.01% | 400 |
|---|
| 2026.01.09 | ₩73,916 | ₩73,916 | ₩73,847 | ₩73,847 | -0.09% | 200 |
|---|
| 2026.01.08 | ₩73,259 | ₩73,351 | ₩73,221 | ₩73,351 | +0.13% | 900 |
|---|
| 2026.01.07 | ₩73,286 | ₩73,790 | ₩73,286 | ₩73,339 | +0.07% | 1천 |
|---|
| 2026.01.06 | ₩72,830 | ₩73,605 | ₩72,830 | ₩73,605 | +1.06% | 800 |
|---|
| 2026.01.05 | ₩73,116 | ₩73,116 | ₩73,116 | ₩73,116 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩72,388 | ₩72,656 | ₩72,388 | ₩72,604 | +0.30% | 8.7천 |
|---|
| 2025.12.31 | ₩73,420 | ₩73,420 | ₩72,590 | ₩72,590 | -1.13% | 1.1천 |
|---|
| 2025.12.30 | ₩73,071 | ₩73,152 | ₩73,071 | ₩73,093 | +0.03% | 400 |
|---|
| 2025.12.29 | ₩73,111 | ₩73,221 | ₩73,111 | ₩73,148 | +0.05% | 600 |
|---|
| 2025.12.26 | ₩74,051 | ₩74,078 | ₩74,051 | ₩74,078 | +0.04% | 500 |
|---|
| 2025.12.24 | ₩74,095 | ₩74,095 | ₩74,095 | ₩74,095 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩73,844 | ₩73,844 | ₩73,844 | ₩73,844 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩73,312 | ₩73,512 | ₩73,312 | ₩73,512 | +0.27% | 300 |
|---|
| 2025.12.19 | ₩73,008 | ₩73,008 | ₩73,008 | ₩73,008 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩72,468 | ₩72,522 | ₩72,443 | ₩72,443 | -0.04% | 500 |
|---|
| 2025.12.17 | ₩72,549 | ₩72,616 | ₩71,855 | ₩71,855 | -0.96% | 1.3천 |
|---|
| 2025.12.16 | ₩72,803 | ₩72,803 | ₩72,482 | ₩72,752 | -0.07% | 1.8천 |
|---|
| 2025.12.15 | ₩72,924 | ₩72,924 | ₩72,857 | ₩72,884 | -0.06% | 600 |
|---|
| 2025.12.12 | ₩73,607 | ₩73,607 | ₩72,870 | ₩72,939 | -0.91% | 2.2천 |
|---|
| 2025.12.11 | ₩73,473 | ₩73,708 | ₩73,473 | ₩73,708 | +0.32% | 1.4천 |
|---|
| 2025.12.10 | ₩72,723 | ₩73,606 | ₩72,723 | ₩73,606 | +1.21% | 700 |
|---|
| 2025.12.09 | ₩73,090 | ₩73,090 | ₩73,090 | ₩73,090 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩73,083 | ₩73,083 | ₩73,083 | ₩73,083 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩73,367 | ₩73,367 | ₩73,367 | ₩73,367 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩73,208 | ₩73,208 | ₩73,208 | ₩73,208 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩73,192 | ₩73,259 | ₩73,192 | ₩73,196 | +0.01% | 2.8천 |
|---|
| 2025.12.02 | ₩72,969 | ₩72,969 | ₩72,969 | ₩72,969 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩72,897 | ₩73,085 | ₩72,751 | ₩72,751 | -0.20% | 500 |
|---|
| 2025.11.28 | ₩73,044 | ₩73,133 | ₩73,031 | ₩73,133 | +0.12% | 400 |
|---|
| 2025.11.26 | ₩72,910 | ₩72,910 | ₩72,776 | ₩72,821 | -0.12% | 1.6천 |
|---|
| 2025.11.25 | ₩71,517 | ₩72,294 | ₩71,517 | ₩72,294 | +1.09% | 6.8천 |
|---|
| 2025.11.24 | ₩71,369 | ₩71,671 | ₩71,369 | ₩71,671 | +0.42% | 900 |
|---|
| 2025.11.21 | ₩70,043 | ₩71,048 | ₩70,043 | ₩70,525 | +0.69% | 700 |
|---|
| 2025.11.20 | ₩70,486 | ₩70,498 | ₩69,886 | ₩69,886 | -0.85% | 3천 |
|---|
| 2025.11.19 | ₩71,383 | ₩71,383 | ₩70,659 | ₩70,977 | -0.57% | 1.3천 |
|---|
| 2025.11.18 | ₩70,485 | ₩71,077 | ₩70,485 | ₩70,776 | +0.41% | 600 |
|---|
| 2025.11.17 | ₩71,908 | ₩71,908 | ₩71,107 | ₩71,256 | -0.91% | 700 |
|---|
| 2025.11.14 | ₩71,463 | ₩72,281 | ₩71,463 | ₩71,920 | +0.64% | 3천 |
|---|
| 2025.11.13 | ₩72,750 | ₩72,750 | ₩71,927 | ₩71,927 | -1.13% | 800 |
|---|
| 2025.11.12 | ₩73,085 | ₩73,245 | ₩73,085 | ₩73,168 | +0.11% | 3.5천 |
|---|
| 2025.11.11 | ₩73,140 | ₩73,140 | ₩73,140 | ₩73,140 | 0.00% | 400 |
|---|
| 2025.11.10 | ₩72,776 | ₩72,965 | ₩72,776 | ₩72,965 | +0.26% | 400 |
|---|
| 2025.11.07 | ₩71,356 | ₩71,805 | ₩71,289 | ₩71,805 | +0.63% | 2.4천 |
|---|
| 2025.11.06 | ₩72,093 | ₩72,093 | ₩71,691 | ₩71,775 | -0.44% | 5.7천 |
|---|
| 2025.11.05 | ₩72,508 | ₩72,843 | ₩72,495 | ₩72,602 | +0.13% | 1.8천 |
|---|
| 2025.11.04 | ₩72,575 | ₩72,602 | ₩72,271 | ₩72,271 | -0.42% | 500 |
|---|
| 2025.11.03 | ₩73,071 | ₩73,178 | ₩73,004 | ₩73,136 | +0.09% | 600 |
|---|
| 2025.10.31 | ₩73,138 | ₩73,245 | ₩73,095 | ₩73,095 | -0.06% | 700 |
|---|
| 2025.10.30 | ₩73,245 | ₩73,312 | ₩72,829 | ₩72,829 | -0.57% | 2.4천 |
|---|
| 2025.10.29 | ₩73,755 | ₩73,755 | ₩73,259 | ₩73,505 | -0.34% | 1.2천 |
|---|
| 2025.10.28 | ₩73,460 | ₩73,601 | ₩73,460 | ₩73,601 | +0.19% | 1.1천 |
|---|
| 2025.10.27 | ₩73,098 | ₩73,405 | ₩73,098 | ₩73,405 | +0.42% | 500 |
|---|
| 2025.10.24 | ₩72,455 | ₩72,616 | ₩72,455 | ₩72,533 | +0.11% | 500 |
|---|
| 2025.10.23 | ₩71,664 | ₩72,026 | ₩71,637 | ₩71,930 | +0.37% | 1.8천 |
|---|
| 2025.10.22 | ₩71,530 | ₩71,530 | ₩71,088 | ₩71,513 | -0.02% | 500 |
|---|
| 2025.10.21 | ₩71,852 | ₩71,959 | ₩71,852 | ₩71,884 | +0.04% | 2.1천 |
|---|
| 2025.10.20 | ₩71,678 | ₩71,916 | ₩71,678 | ₩71,916 | +0.33% | 400 |
|---|
| 2025.10.17 | ₩70,833 | ₩71,168 | ₩70,820 | ₩71,168 | +0.47% | 1.6천 |
|---|
| 2025.10.16 | ₩71,302 | ₩71,302 | ₩70,699 | ₩70,745 | -0.78% | 600 |
|---|
| 2025.10.15 | ₩71,544 | ₩71,611 | ₩71,139 | ₩71,139 | -0.57% | 2.2만 |
|---|
| 2025.10.14 | ₩70,472 | ₩71,048 | ₩70,472 | ₩70,914 | +0.63% | 700 |
|---|
| 2025.10.13 | ₩70,847 | ₩71,041 | ₩70,847 | ₩71,041 | +0.27% | 800 |
|---|
| 2025.10.10 | ₩71,905 | ₩72,066 | ₩69,952 | ₩69,952 | -2.72% | 2.5천 |
|---|