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 | ₩83,194 | ₩83,194 | ₩83,174 | ₩83,174 | -0.02% | 300 |
| 2026.10.08 | ₩82,698 | ₩82,759 | ₩82,510 | ₩82,661 | -0.05% | 2.2천 |
| 2026.10.07 | ₩83,066 | ₩83,066 | ₩83,066 | ₩83,066 | 0.00% | 200 |
| 2026.10.06 | ₩83,349 | ₩83,349 | ₩83,252 | ₩83,252 | -0.12% | 100 |
| 2026.10.05 | ₩82,578 | ₩82,737 | ₩82,578 | ₩82,737 | +0.19% | 400 |
| 2026.10.02 | ₩82,564 | ₩82,564 | ₩82,142 | ₩82,226 | -0.41% | 2.3천 |
| 2026.10.01 | ₩81,277 | ₩81,640 | ₩81,277 | ₩81,640 | +0.45% | 200 |
| 2026.09.30 | ₩81,585 | ₩82,095 | ₩81,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,607 |
| +0.03% |
| 800 |
| 2026.09.29 | ₩81,592 | ₩81,655 | ₩81,592 | ₩81,655 | +0.08% | 400 |
|---|
| 2026.09.28 | ₩81,813 | ₩81,813 | ₩81,781 | ₩81,781 | -0.04% | 300 |
|---|
| 2026.09.25 | ₩82,446 | ₩82,446 | ₩82,446 | ₩82,446 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩81,599 | ₩82,028 | ₩81,585 | ₩82,028 | +0.53% | 1.4천 |
|---|
| 2026.09.23 | ₩82,108 | ₩82,148 | ₩82,012 | ₩82,012 | -0.12% | 700 |
|---|
| 2026.09.22 | ₩82,752 | ₩82,792 | ₩82,689 | ₩82,689 | -0.08% | 500 |
|---|
| 2026.09.21 | ₩82,189 | ₩82,698 | ₩82,189 | ₩82,689 | +0.61% | 400 |
|---|
| 2026.09.18 | ₩81,384 | ₩81,406 | ₩81,384 | ₩81,406 | +0.03% | 200 |
|---|
| 2026.09.17 | ₩81,347 | ₩81,347 | ₩81,347 | ₩81,347 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩81,129 | ₩81,129 | ₩80,397 | ₩80,397 | -0.90% | 400 |
|---|
| 2026.09.15 | ₩80,781 | ₩80,781 | ₩80,718 | ₩80,718 | -0.08% | 400 |
|---|
| 2026.09.14 | ₩80,942 | ₩81,127 | ₩80,861 | ₩81,127 | +0.23% | 3.1천 |
|---|
| 2026.09.11 | ₩81,520 | ₩81,520 | ₩81,520 | ₩81,520 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩80,901 | ₩80,901 | ₩80,797 | ₩80,797 | -0.13% | 200 |
|---|
| 2026.09.09 | ₩81,282 | ₩81,282 | ₩81,282 | ₩81,282 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩81,652 | ₩81,652 | ₩81,652 | ₩81,652 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩82,175 | ₩82,175 | ₩82,132 | ₩82,132 | -0.05% | 300 |
|---|
| 2026.09.03 | ₩82,390 | ₩82,417 | ₩82,390 | ₩82,417 | +0.03% | 200 |
|---|
| 2026.09.02 | ₩81,570 | ₩81,570 | ₩81,570 | ₩81,570 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩81,148 | ₩81,148 | ₩81,148 | ₩81,148 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩81,612 | ₩81,821 | ₩81,612 | ₩81,821 | +0.26% | 600 |
|---|
| 2026.08.28 | ₩82,578 | ₩82,578 | ₩82,075 | ₩82,075 | -0.61% | 800 |
|---|
| 2026.08.27 | ₩82,283 | ₩82,283 | ₩82,232 | ₩82,232 | -0.06% | 200 |
|---|
| 2026.08.26 | ₩81,532 | ₩81,698 | ₩81,532 | ₩81,698 | +0.20% | 700 |
|---|
| 2026.08.25 | ₩81,691 | ₩81,691 | ₩81,691 | ₩81,691 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩81,465 | ₩81,465 | ₩81,435 | ₩81,435 | -0.04% | 300 |
|---|
| 2026.08.21 | ₩81,558 | ₩81,674 | ₩81,558 | ₩81,674 | +0.14% | 100 |
|---|
| 2026.08.20 | ₩81,733 | ₩81,733 | ₩81,302 | ₩81,302 | -0.53% | 500 |
|---|
| 2026.08.19 | ₩81,973 | ₩81,973 | ₩81,973 | ₩81,973 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩81,907 | ₩81,907 | ₩81,832 | ₩81,832 | -0.09% | 200 |
|---|
| 2026.08.17 | ₩82,405 | ₩82,405 | ₩82,405 | ₩82,405 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩82,764 | ₩82,764 | ₩82,764 | ₩82,764 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩82,926 | ₩82,926 | ₩82,926 | ₩82,926 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩82,417 | ₩82,470 | ₩82,371 | ₩82,371 | -0.06% | 3천 |
|---|
| 2026.08.11 | ₩82,242 | ₩82,242 | ₩82,151 | ₩82,151 | -0.11% | 2.3천 |
|---|
| 2026.08.10 | ₩82,457 | ₩82,470 | ₩82,394 | ₩82,394 | -0.08% | 3.2천 |
|---|
| 2026.08.07 | ₩82,443 | ₩82,484 | ₩82,390 | ₩82,417 | -0.03% | 900 |
|---|
| 2026.08.06 | ₩82,242 | ₩82,296 | ₩81,975 | ₩81,975 | -0.32% | 1.8천 |
|---|
| 2026.08.05 | ₩82,698 | ₩82,698 | ₩82,248 | ₩82,248 | -0.54% | 2천 |
|---|
| 2026.08.04 | ₩82,068 | ₩82,430 | ₩82,068 | ₩82,287 | +0.27% | 600 |
|---|
| 2026.08.03 | ₩80,593 | ₩80,826 | ₩80,593 | ₩80,826 | +0.29% | 300 |
|---|
| 2026.07.31 | ₩78,742 | ₩79,791 | ₩78,742 | ₩79,791 | +1.33% | 700 |
|---|
| 2026.07.30 | ₩78,836 | ₩79,104 | ₩78,836 | ₩79,104 | +0.34% | 1.8천 |
|---|
| 2026.07.29 | ₩78,622 | ₩78,675 | ₩77,852 | ₩77,852 | -0.98% | 1.4천 |
|---|
| 2026.07.28 | ₩78,716 | ₩79,074 | ₩78,702 | ₩79,074 | +0.45% | 700 |
|---|
| 2026.07.27 | ₩78,831 | ₩78,831 | ₩78,831 | ₩78,831 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩79,131 | ₩79,131 | ₩78,784 | ₩78,784 | -0.44% | 700 |
|---|
| 2026.07.23 | ₩78,734 | ₩78,734 | ₩78,734 | ₩78,734 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩79,788 | ₩79,788 | ₩79,788 | ₩79,788 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩79,842 | ₩79,922 | ₩79,842 | ₩79,846 | +0.01% | 900 |
|---|
| 2026.07.20 | ₩79,426 | ₩79,493 | ₩79,162 | ₩79,162 | -0.33% | 2.3천 |
|---|
| 2026.07.17 | ₩79,668 | ₩79,721 | ₩79,382 | ₩79,382 | -0.36% | 2.5천 |
|---|
| 2026.07.16 | ₩80,459 | ₩80,459 | ₩80,062 | ₩80,062 | -0.49% | 500 |
|---|
| 2026.07.15 | ₩80,177 | ₩80,593 | ₩80,164 | ₩80,593 | +0.52% | 4천 |
|---|
| 2026.07.14 | ₩80,110 | ₩80,258 | ₩80,110 | ₩80,258 | +0.18% | 4.6천 |
|---|
| 2026.07.13 | ₩80,365 | ₩80,365 | ₩79,949 | ₩79,963 | -0.50% | 2.1천 |
|---|
| 2026.07.10 | ₩80,325 | ₩80,606 | ₩80,311 | ₩80,562 | +0.30% | 7.2천 |
|---|
| 2026.07.09 | ₩80,154 | ₩80,154 | ₩80,154 | ₩80,154 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩79,466 | ₩79,594 | ₩79,466 | ₩79,594 | +0.16% | 200 |
|---|
| 2026.07.07 | ₩79,601 | ₩79,794 | ₩79,601 | ₩79,794 | +0.24% | 2.5천 |
|---|
| 2026.07.06 | ₩80,165 | ₩80,165 | ₩80,165 | ₩80,165 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩79,708 | ₩79,708 | ₩79,158 | ₩79,509 | -0.25% | 300 |
|---|
| 2026.07.01 | ₩79,748 | ₩79,788 | ₩79,603 | ₩79,603 | -0.18% | 700 |
|---|
| 2026.06.30 | ₩79,721 | ₩79,780 | ₩79,721 | ₩79,780 | +0.07% | 500 |
|---|
| 2026.06.29 | ₩79,064 | ₩79,064 | ₩79,064 | ₩79,064 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩78,273 | ₩78,273 | ₩78,085 | ₩78,237 | -0.05% | 500 |
|---|
| 2026.06.25 | ₩78,219 | ₩78,496 | ₩78,072 | ₩78,174 | -0.06% | 2.6천 |
|---|
| 2026.06.24 | ₩78,191 | ₩78,191 | ₩78,191 | ₩78,191 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩78,327 | ₩78,930 | ₩78,206 | ₩78,429 | +0.13% | 1.1만 |
|---|
| 2026.06.22 | ₩79,829 | ₩79,829 | ₩79,399 | ₩79,454 | -0.47% | 700 |
|---|
| 2026.06.18 | ₩79,507 | ₩79,815 | ₩79,507 | ₩79,815 | +0.39% | 2.9천 |
|---|
| 2026.06.17 | ₩80,023 | ₩80,023 | ₩78,902 | ₩78,902 | -1.40% | 1.6천 |
|---|
| 2026.06.16 | ₩80,406 | ₩80,406 | ₩79,916 | ₩79,916 | -0.61% | 500 |
|---|
| 2026.06.15 | ₩80,499 | ₩80,499 | ₩80,254 | ₩80,254 | -0.30% | 400 |
|---|
| 2026.06.12 | ₩78,809 | ₩79,118 | ₩78,809 | ₩78,982 | +0.22% | 1.3천 |
|---|
| 2026.06.11 | ₩77,214 | ₩78,599 | ₩77,214 | ₩78,599 | +1.79% | 1.9만 |
|---|
| 2026.06.10 | ₩77,376 | ₩77,376 | ₩77,376 | ₩77,376 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩78,461 | ₩78,501 | ₩77,375 | ₩78,459 | -0.00% | 1.5천 |
|---|
| 2026.06.08 | ₩78,943 | ₩79,198 | ₩78,722 | ₩78,722 | -0.28% | 300 |
|---|
| 2026.06.05 | ₩79,373 | ₩79,373 | ₩78,380 | ₩78,640 | -0.92% | 1천 |
|---|
| 2026.06.04 | ₩80,284 | ₩80,644 | ₩80,284 | ₩80,644 | +0.45% | 800 |
|---|
| 2026.06.03 | ₩80,311 | ₩80,378 | ₩80,311 | ₩80,361 | +0.06% | 500 |
|---|
| 2026.06.02 | ₩80,895 | ₩80,895 | ₩80,853 | ₩80,853 | -0.05% | 900 |
|---|
| 2026.06.01 | ₩80,539 | ₩80,968 | ₩80,539 | ₩80,755 | +0.27% | 1.5천 |
|---|
| 2026.05.29 | ₩80,392 | ₩80,613 | ₩80,392 | ₩80,567 | +0.22% | 1천 |
|---|
| 2026.05.28 | ₩80,311 | ₩80,370 | ₩80,311 | ₩80,370 | +0.07% | 400 |
|---|
| 2026.05.27 | ₩79,708 | ₩79,905 | ₩79,708 | ₩79,905 | +0.25% | 800 |
|---|
| 2026.05.26 | ₩79,922 | ₩79,934 | ₩79,735 | ₩79,934 | +0.02% | 2.2천 |
|---|
| 2026.05.22 | ₩79,446 | ₩79,446 | ₩79,446 | ₩79,446 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩78,675 | ₩79,212 | ₩78,675 | ₩79,119 | +0.56% | 1.5천 |
|---|
| 2026.05.20 | ₩78,233 | ₩78,945 | ₩78,233 | ₩78,945 | +0.91% | 600 |
|---|
| 2026.05.19 | ₩78,367 | ₩78,380 | ₩78,032 | ₩78,092 | -0.35% | 2.2천 |
|---|
| 2026.05.18 | ₩78,836 | ₩78,836 | ₩78,327 | ₩78,630 | -0.26% | 300 |
|---|
| 2026.05.15 | ₩78,722 | ₩78,722 | ₩78,722 | ₩78,722 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩79,567 | ₩79,670 | ₩79,567 | ₩79,670 | +0.13% | 400 |
|---|
| 2026.05.13 | ₩79,091 | ₩79,094 | ₩79,091 | ₩79,094 | +0.00% | 600 |
|---|
| 2026.05.12 | ₩78,658 | ₩78,658 | ₩78,658 | ₩78,658 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩78,733 | ₩78,733 | ₩78,733 | ₩78,733 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩78,380 | ₩78,569 | ₩78,380 | ₩78,569 | +0.24% | 200 |
|---|
| 2026.05.07 | ₩77,910 | ₩77,910 | ₩77,910 | ₩77,910 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩78,012 | ₩78,249 | ₩78,012 | ₩78,249 | +0.30% | 200 |
|---|
| 2026.05.05 | ₩76,999 | ₩77,097 | ₩76,986 | ₩77,097 | +0.13% | 700 |
|---|
| 2026.05.04 | ₩76,825 | ₩76,825 | ₩76,329 | ₩76,477 | -0.45% | 2천 |
|---|
| 2026.05.01 | ₩77,160 | ₩77,160 | ₩76,838 | ₩76,838 | -0.42% | 500 |
|---|
| 2026.04.30 | ₩75,859 | ₩76,603 | ₩75,859 | ₩76,598 | +0.97% | 1.8천 |
|---|
| 2026.04.29 | ₩75,712 | ₩75,792 | ₩75,604 | ₩75,772 | +0.08% | 500 |
|---|
| 2026.04.28 | ₩75,779 | ₩75,844 | ₩75,631 | ₩75,844 | +0.09% | 600 |
|---|
| 2026.04.27 | ₩75,980 | ₩76,220 | ₩75,980 | ₩76,220 | +0.32% | 2천 |
|---|
| 2026.04.24 | ₩75,537 | ₩76,109 | ₩75,537 | ₩76,109 | +0.76% | 400 |
|---|
| 2026.04.23 | ₩75,309 | ₩75,457 | ₩75,309 | ₩75,444 | +0.18% | 800 |
|---|
| 2026.04.22 | ₩75,591 | ₩75,798 | ₩75,524 | ₩75,798 | +0.27% | 900 |
|---|
| 2026.04.21 | ₩75,283 | ₩75,283 | ₩75,033 | ₩75,033 | -0.33% | 1천 |
|---|
| 2026.04.20 | ₩75,578 | ₩75,578 | ₩75,376 | ₩75,490 | -0.12% | 1.3천 |
|---|
| 2026.04.17 | ₩75,792 | ₩75,792 | ₩75,686 | ₩75,686 | -0.14% | 100 |
|---|
| 2026.04.16 | ₩74,733 | ₩74,789 | ₩74,733 | ₩74,789 | +0.08% | 300 |
|---|
| 2026.04.15 | ₩74,331 | ₩74,623 | ₩74,331 | ₩74,623 | +0.39% | 400 |
|---|
| 2026.04.14 | ₩73,979 | ₩73,979 | ₩73,979 | ₩73,979 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩73,137 | ₩73,137 | ₩73,137 | ₩73,137 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩72,426 | ₩72,426 | ₩72,391 | ₩72,391 | -0.05% | 300 |
|---|
| 2026.04.09 | ₩72,332 | ₩72,516 | ₩72,332 | ₩72,495 | +0.22% | 400 |
|---|
| 2026.04.08 | ₩71,997 | ₩71,997 | ₩71,997 | ₩71,997 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩69,865 | ₩70,208 | ₩69,396 | ₩70,208 | +0.49% | 800 |
|---|
| 2026.04.06 | ₩70,093 | ₩70,198 | ₩70,093 | ₩70,198 | +0.15% | 300 |
|---|
| 2026.04.02 | ₩69,939 | ₩69,939 | ₩69,637 | ₩69,919 | -0.03% | 1.9천 |
|---|
| 2026.04.01 | ₩69,691 | ₩69,850 | ₩69,691 | ₩69,850 | +0.23% | 300 |
|---|
| 2026.03.31 | ₩69,060 | ₩69,299 | ₩69,060 | ₩69,299 | +0.35% | 2.9천 |
|---|
| 2026.03.30 | ₩67,961 | ₩68,055 | ₩67,411 | ₩67,411 | -0.81% | 600 |
|---|
| 2026.03.27 | ₩67,673 | ₩67,673 | ₩67,673 | ₩67,673 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩69,744 | ₩69,744 | ₩68,806 | ₩68,806 | -1.35% | 900 |
|---|
| 2026.03.25 | ₩70,007 | ₩70,007 | ₩70,007 | ₩70,007 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩69,986 | ₩69,986 | ₩69,612 | ₩69,612 | -0.53% | 500 |
|---|
| 2026.03.23 | ₩69,958 | ₩69,958 | ₩69,958 | ₩69,958 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩69,126 | ₩69,126 | ₩69,126 | ₩69,126 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩70,184 | ₩70,184 | ₩70,184 | ₩70,184 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩70,884 | ₩70,898 | ₩70,384 | ₩70,384 | -0.71% | 500 |
|---|
| 2026.03.17 | ₩71,501 | ₩71,501 | ₩71,327 | ₩71,337 | -0.23% | 500 |
|---|
| 2026.03.16 | ₩71,159 | ₩71,159 | ₩71,159 | ₩71,159 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩70,439 | ₩70,439 | ₩70,439 | ₩70,439 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩71,139 | ₩71,139 | ₩70,869 | ₩70,869 | -0.38% | 900 |
|---|
| 2026.03.11 | ₩72,332 | ₩72,332 | ₩71,850 | ₩71,941 | -0.54% | 1.4천 |
|---|
| 2026.03.10 | ₩72,071 | ₩72,627 | ₩71,973 | ₩71,973 | -0.14% | 3.7천 |
|---|
| 2026.03.09 | ₩70,831 | ₩72,129 | ₩70,831 | ₩72,129 | +1.83% | 2.5천 |
|---|
| 2026.03.06 | ₩71,595 | ₩71,595 | ₩71,563 | ₩71,563 | -0.04% | 100 |
|---|
| 2026.03.05 | ₩72,051 | ₩72,493 | ₩72,051 | ₩72,493 | +0.61% | 700 |
|---|
| 2026.03.04 | ₩72,963 | ₩72,963 | ₩72,959 | ₩72,959 | -0.01% | 200 |
|---|
| 2026.03.03 | ₩71,555 | ₩72,534 | ₩71,555 | ₩72,347 | +1.11% | 1.7천 |
|---|
| 2026.03.02 | ₩72,855 | ₩73,086 | ₩72,748 | ₩73,086 | +0.32% | 800 |
|---|
| 2026.02.27 | ₩72,587 | ₩72,963 | ₩72,587 | ₩72,963 | +0.52% | 2.3천 |
|---|
| 2026.02.26 | ₩73,566 | ₩73,566 | ₩73,097 | ₩73,307 | -0.35% | 1.1천 |
|---|
| 2026.02.25 | ₩73,499 | ₩73,786 | ₩73,499 | ₩73,786 | +0.39% | 1.5천 |
|---|
| 2026.02.24 | ₩72,695 | ₩73,159 | ₩72,695 | ₩73,159 | +0.64% | 900 |
|---|
| 2026.02.23 | ₩72,909 | ₩72,909 | ₩72,503 | ₩72,503 | -0.56% | 1.1천 |
|---|
| 2026.02.20 | ₩72,963 | ₩73,368 | ₩72,963 | ₩73,321 | +0.49% | 5.3천 |
|---|
| 2026.02.19 | ₩72,829 | ₩72,829 | ₩72,677 | ₩72,799 | -0.04% | 1.5천 |
|---|
| 2026.02.18 | ₩73,285 | ₩73,285 | ₩72,815 | ₩73,078 | -0.28% | 1.7천 |
|---|
| 2026.02.17 | ₩72,373 | ₩72,605 | ₩72,131 | ₩72,605 | +0.32% | 600 |
|---|
| 2026.02.13 | ₩72,453 | ₩72,574 | ₩72,453 | ₩72,499 | +0.06% | 300 |
|---|
| 2026.02.12 | ₩73,714 | ₩73,821 | ₩72,509 | ₩72,509 | -1.63% | 700 |
|---|
| 2026.02.11 | ₩73,767 | ₩73,767 | ₩73,687 | ₩73,687 | -0.11% | 100 |
|---|
| 2026.02.10 | ₩73,888 | ₩74,062 | ₩73,641 | ₩73,641 | -0.33% | 900 |
|---|
| 2026.02.09 | ₩73,912 | ₩73,912 | ₩73,912 | ₩73,912 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩72,882 | ₩73,600 | ₩72,882 | ₩73,600 | +0.98% | 500 |
|---|
| 2026.02.05 | ₩72,172 | ₩72,172 | ₩72,113 | ₩72,113 | -0.08% | 300 |
|---|
| 2026.02.04 | ₩72,882 | ₩73,083 | ₩72,882 | ₩72,990 | +0.15% | 1.5천 |
|---|
| 2026.02.03 | ₩73,620 | ₩73,767 | ₩72,976 | ₩73,386 | -0.32% | 1.5천 |
|---|
| 2026.02.02 | ₩73,968 | ₩74,029 | ₩73,888 | ₩74,029 | +0.08% | 900 |
|---|
| 2026.01.30 | ₩73,767 | ₩73,767 | ₩73,609 | ₩73,609 | -0.21% | 500 |
|---|
| 2026.01.29 | ₩73,445 | ₩73,884 | ₩73,325 | ₩73,884 | +0.60% | 800 |
|---|
| 2026.01.28 | ₩74,143 | ₩74,143 | ₩74,060 | ₩74,060 | -0.11% | 100 |
|---|
| 2026.01.27 | ₩73,968 | ₩74,049 | ₩73,968 | ₩74,045 | +0.10% | 900 |
|---|
| 2026.01.26 | ₩73,647 | ₩73,743 | ₩73,647 | ₩73,743 | +0.13% | 700 |
|---|
| 2026.01.23 | ₩73,311 | ₩73,368 | ₩73,285 | ₩73,368 | +0.08% | 900 |
|---|
| 2026.01.22 | ₩73,150 | ₩73,513 | ₩73,150 | ₩73,322 | +0.23% | 600 |
|---|
| 2026.01.21 | ₩72,627 | ₩72,931 | ₩72,265 | ₩72,931 | +0.42% | 800 |
|---|
| 2026.01.20 | ₩72,560 | ₩72,842 | ₩72,094 | ₩72,094 | -0.64% | 1.8천 |
|---|
| 2026.01.16 | ₩73,636 | ₩73,636 | ₩73,636 | ₩73,636 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩73,928 | ₩73,928 | ₩73,610 | ₩73,610 | -0.43% | 1.2천 |
|---|
| 2026.01.14 | ₩73,285 | ₩73,433 | ₩73,070 | ₩73,433 | +0.20% | 1.4천 |
|---|
| 2026.01.13 | ₩73,808 | ₩73,808 | ₩73,808 | ₩73,808 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩74,011 | ₩74,011 | ₩74,005 | ₩74,005 | -0.01% | 400 |
|---|
| 2026.01.09 | ₩73,968 | ₩73,968 | ₩73,900 | ₩73,900 | -0.09% | 200 |
|---|
| 2026.01.08 | ₩73,311 | ₩73,404 | ₩73,274 | ₩73,404 | +0.13% | 900 |
|---|
| 2026.01.07 | ₩73,338 | ₩73,842 | ₩73,338 | ₩73,392 | +0.07% | 1천 |
|---|
| 2026.01.06 | ₩72,882 | ₩73,657 | ₩72,882 | ₩73,657 | +1.06% | 800 |
|---|
| 2026.01.05 | ₩73,168 | ₩73,168 | ₩73,168 | ₩73,168 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩72,440 | ₩72,708 | ₩72,440 | ₩72,656 | +0.30% | 8.7천 |
|---|
| 2025.12.31 | ₩73,472 | ₩73,472 | ₩72,642 | ₩72,642 | -1.13% | 1.1천 |
|---|
| 2025.12.30 | ₩73,124 | ₩73,204 | ₩73,124 | ₩73,145 | +0.03% | 400 |
|---|
| 2025.12.29 | ₩73,164 | ₩73,274 | ₩73,164 | ₩73,200 | +0.05% | 600 |
|---|
| 2025.12.26 | ₩74,104 | ₩74,131 | ₩74,104 | ₩74,131 | +0.04% | 500 |
|---|
| 2025.12.24 | ₩74,148 | ₩74,148 | ₩74,148 | ₩74,148 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩73,897 | ₩73,897 | ₩73,897 | ₩73,897 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩73,365 | ₩73,565 | ₩73,365 | ₩73,565 | +0.27% | 300 |
|---|
| 2025.12.19 | ₩73,061 | ₩73,061 | ₩73,061 | ₩73,061 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩72,520 | ₩72,574 | ₩72,495 | ₩72,495 | -0.04% | 500 |
|---|
| 2025.12.17 | ₩72,601 | ₩72,668 | ₩71,906 | ₩71,906 | -0.96% | 1.3천 |
|---|
| 2025.12.16 | ₩72,855 | ₩72,855 | ₩72,534 | ₩72,804 | -0.07% | 1.8천 |
|---|
| 2025.12.15 | ₩72,976 | ₩72,976 | ₩72,909 | ₩72,936 | -0.06% | 600 |
|---|
| 2025.12.12 | ₩73,660 | ₩73,660 | ₩72,922 | ₩72,991 | -0.91% | 2.2천 |
|---|
| 2025.12.11 | ₩73,526 | ₩73,761 | ₩73,526 | ₩73,761 | +0.32% | 1.4천 |
|---|
| 2025.12.10 | ₩72,775 | ₩73,659 | ₩72,775 | ₩73,659 | +1.21% | 700 |
|---|
| 2025.12.09 | ₩73,142 | ₩73,142 | ₩73,142 | ₩73,142 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩73,136 | ₩73,136 | ₩73,136 | ₩73,136 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩73,420 | ₩73,420 | ₩73,420 | ₩73,420 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩73,260 | ₩73,260 | ₩73,260 | ₩73,260 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩73,244 | ₩73,311 | ₩73,244 | ₩73,248 | +0.01% | 2.8천 |
|---|
| 2025.12.02 | ₩73,022 | ₩73,022 | ₩73,022 | ₩73,022 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩72,949 | ₩73,137 | ₩72,803 | ₩72,803 | -0.20% | 500 |
|---|
| 2025.11.28 | ₩73,097 | ₩73,185 | ₩73,083 | ₩73,185 | +0.12% | 400 |
|---|
| 2025.11.26 | ₩72,963 | ₩72,963 | ₩72,829 | ₩72,873 | -0.12% | 1.6천 |
|---|
| 2025.11.25 | ₩71,568 | ₩72,346 | ₩71,568 | ₩72,346 | +1.09% | 6.8천 |
|---|
| 2025.11.24 | ₩71,421 | ₩71,722 | ₩71,421 | ₩71,722 | +0.42% | 900 |
|---|
| 2025.11.21 | ₩70,093 | ₩71,099 | ₩70,093 | ₩70,576 | +0.69% | 700 |
|---|
| 2025.11.20 | ₩70,537 | ₩70,549 | ₩69,936 | ₩69,936 | -0.85% | 3천 |
|---|
| 2025.11.19 | ₩71,434 | ₩71,434 | ₩70,710 | ₩71,028 | -0.57% | 1.3천 |
|---|
| 2025.11.18 | ₩70,536 | ₩71,128 | ₩70,536 | ₩70,827 | +0.41% | 600 |
|---|
| 2025.11.17 | ₩71,960 | ₩71,960 | ₩71,158 | ₩71,307 | -0.91% | 700 |
|---|
| 2025.11.14 | ₩71,514 | ₩72,332 | ₩71,514 | ₩71,972 | +0.64% | 3천 |
|---|
| 2025.11.13 | ₩72,802 | ₩72,802 | ₩71,978 | ₩71,978 | -1.13% | 800 |
|---|
| 2025.11.12 | ₩73,137 | ₩73,298 | ₩73,137 | ₩73,220 | +0.11% | 3.5천 |
|---|
| 2025.11.11 | ₩73,192 | ₩73,192 | ₩73,192 | ₩73,192 | 0.00% | 400 |
|---|
| 2025.11.10 | ₩72,829 | ₩73,018 | ₩72,829 | ₩73,018 | +0.26% | 400 |
|---|
| 2025.11.07 | ₩71,407 | ₩71,856 | ₩71,340 | ₩71,856 | +0.63% | 2.4천 |
|---|
| 2025.11.06 | ₩72,145 | ₩72,145 | ₩71,742 | ₩71,827 | -0.44% | 5.7천 |
|---|
| 2025.11.05 | ₩72,560 | ₩72,896 | ₩72,547 | ₩72,654 | +0.13% | 1.8천 |
|---|
| 2025.11.04 | ₩72,627 | ₩72,654 | ₩72,323 | ₩72,323 | -0.42% | 500 |
|---|
| 2025.11.03 | ₩73,124 | ₩73,231 | ₩73,057 | ₩73,188 | +0.09% | 600 |
|---|
| 2025.10.31 | ₩73,191 | ₩73,298 | ₩73,148 | ₩73,148 | -0.06% | 700 |
|---|
| 2025.10.30 | ₩73,298 | ₩73,365 | ₩72,881 | ₩72,881 | -0.57% | 2.4천 |
|---|
| 2025.10.29 | ₩73,808 | ₩73,808 | ₩73,311 | ₩73,558 | -0.34% | 1.2천 |
|---|
| 2025.10.28 | ₩73,513 | ₩73,653 | ₩73,513 | ₩73,653 | +0.19% | 1.1천 |
|---|
| 2025.10.27 | ₩73,150 | ₩73,458 | ₩73,150 | ₩73,458 | +0.42% | 500 |
|---|
| 2025.10.24 | ₩72,507 | ₩72,668 | ₩72,507 | ₩72,585 | +0.11% | 500 |
|---|
| 2025.10.23 | ₩71,716 | ₩72,078 | ₩71,689 | ₩71,981 | +0.37% | 1.8천 |
|---|
| 2025.10.22 | ₩71,582 | ₩71,582 | ₩71,139 | ₩71,564 | -0.02% | 500 |
|---|
| 2025.10.21 | ₩71,903 | ₩72,011 | ₩71,903 | ₩71,936 | +0.04% | 2.1천 |
|---|
| 2025.10.20 | ₩71,729 | ₩71,968 | ₩71,729 | ₩71,968 | +0.33% | 400 |
|---|
| 2025.10.17 | ₩70,884 | ₩71,219 | ₩70,871 | ₩71,219 | +0.47% | 1.6천 |
|---|
| 2025.10.16 | ₩71,354 | ₩71,354 | ₩70,750 | ₩70,796 | -0.78% | 600 |
|---|
| 2025.10.15 | ₩71,595 | ₩71,662 | ₩71,190 | ₩71,190 | -0.57% | 2.2만 |
|---|
| 2025.10.14 | ₩70,522 | ₩71,099 | ₩70,522 | ₩70,965 | +0.63% | 700 |
|---|
| 2025.10.13 | ₩70,898 | ₩71,092 | ₩70,898 | ₩71,092 | +0.27% | 800 |
|---|
| 2025.10.10 | ₩71,957 | ₩72,118 | ₩70,002 | ₩70,002 | -2.72% | 2.5천 |
|---|