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 | ₩83,202 | ₩83,202 | ₩83,182 | ₩83,182 | -0.02% | 300 |
| 2026.10.08 | ₩82,706 | ₩82,766 | ₩82,518 | ₩82,668 | -0.05% | 2.2천 |
| 2026.10.07 | ₩83,073 | ₩83,073 | ₩83,073 | ₩83,073 | 0.00% | 200 |
| 2026.10.06 | ₩83,356 | ₩83,356 | ₩83,260 | ₩83,260 | -0.12% | 100 |
| 2026.10.05 | ₩82,585 | ₩82,745 | ₩82,585 | ₩82,745 | +0.19% | 400 |
| 2026.10.02 | ₩82,572 | ₩82,572 | ₩82,149 | ₩82,234 | -0.41% | 2.3천 |
| 2026.10.01 | ₩81,284 | ₩81,648 | ₩81,284 | ₩81,648 | +0.45% | 200 |
| 2026.09.30 | ₩81,593 | ₩82,102 | ₩81,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,614 |
| +0.03% |
| 800 |
| 2026.09.29 | ₩81,599 | ₩81,662 | ₩81,599 | ₩81,662 | +0.08% | 400 |
|---|
| 2026.09.28 | ₩81,821 | ₩81,821 | ₩81,788 | ₩81,788 | -0.04% | 300 |
|---|
| 2026.09.25 | ₩82,454 | ₩82,454 | ₩82,454 | ₩82,454 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩81,606 | ₩82,035 | ₩81,593 | ₩82,035 | +0.53% | 1.4천 |
|---|
| 2026.09.23 | ₩82,116 | ₩82,156 | ₩82,019 | ₩82,019 | -0.12% | 700 |
|---|
| 2026.09.22 | ₩82,759 | ₩82,800 | ₩82,696 | ₩82,696 | -0.08% | 500 |
|---|
| 2026.09.21 | ₩82,196 | ₩82,706 | ₩82,196 | ₩82,696 | +0.61% | 400 |
|---|
| 2026.09.18 | ₩81,391 | ₩81,413 | ₩81,391 | ₩81,413 | +0.03% | 200 |
|---|
| 2026.09.17 | ₩81,354 | ₩81,354 | ₩81,354 | ₩81,354 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩81,137 | ₩81,137 | ₩80,404 | ₩80,404 | -0.90% | 400 |
|---|
| 2026.09.15 | ₩80,788 | ₩80,788 | ₩80,725 | ₩80,725 | -0.08% | 400 |
|---|
| 2026.09.14 | ₩80,949 | ₩81,134 | ₩80,868 | ₩81,134 | +0.23% | 3.1천 |
|---|
| 2026.09.11 | ₩81,527 | ₩81,527 | ₩81,527 | ₩81,527 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩80,909 | ₩80,909 | ₩80,804 | ₩80,804 | -0.13% | 200 |
|---|
| 2026.09.09 | ₩81,289 | ₩81,289 | ₩81,289 | ₩81,289 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩81,660 | ₩81,660 | ₩81,660 | ₩81,660 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩82,183 | ₩82,183 | ₩82,140 | ₩82,140 | -0.05% | 300 |
|---|
| 2026.09.03 | ₩82,397 | ₩82,424 | ₩82,397 | ₩82,424 | +0.03% | 200 |
|---|
| 2026.09.02 | ₩81,578 | ₩81,578 | ₩81,578 | ₩81,578 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩81,155 | ₩81,155 | ₩81,155 | ₩81,155 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩81,619 | ₩81,829 | ₩81,619 | ₩81,829 | +0.26% | 600 |
|---|
| 2026.08.28 | ₩82,585 | ₩82,585 | ₩82,082 | ₩82,082 | -0.61% | 800 |
|---|
| 2026.08.27 | ₩82,290 | ₩82,290 | ₩82,239 | ₩82,239 | -0.06% | 200 |
|---|
| 2026.08.26 | ₩81,539 | ₩81,705 | ₩81,539 | ₩81,705 | +0.20% | 700 |
|---|
| 2026.08.25 | ₩81,698 | ₩81,698 | ₩81,698 | ₩81,698 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩81,472 | ₩81,472 | ₩81,442 | ₩81,442 | -0.04% | 300 |
|---|
| 2026.08.21 | ₩81,566 | ₩81,681 | ₩81,566 | ₩81,681 | +0.14% | 100 |
|---|
| 2026.08.20 | ₩81,740 | ₩81,740 | ₩81,310 | ₩81,310 | -0.53% | 500 |
|---|
| 2026.08.19 | ₩81,980 | ₩81,980 | ₩81,980 | ₩81,980 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩81,914 | ₩81,914 | ₩81,839 | ₩81,839 | -0.09% | 200 |
|---|
| 2026.08.17 | ₩82,412 | ₩82,412 | ₩82,412 | ₩82,412 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩82,771 | ₩82,771 | ₩82,771 | ₩82,771 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩82,934 | ₩82,934 | ₩82,934 | ₩82,934 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩82,424 | ₩82,478 | ₩82,378 | ₩82,378 | -0.06% | 3천 |
|---|
| 2026.08.11 | ₩82,250 | ₩82,250 | ₩82,158 | ₩82,158 | -0.11% | 2.3천 |
|---|
| 2026.08.10 | ₩82,464 | ₩82,478 | ₩82,401 | ₩82,401 | -0.08% | 3.2천 |
|---|
| 2026.08.07 | ₩82,451 | ₩82,491 | ₩82,397 | ₩82,424 | -0.03% | 900 |
|---|
| 2026.08.06 | ₩82,250 | ₩82,303 | ₩81,983 | ₩81,983 | -0.32% | 1.8천 |
|---|
| 2026.08.05 | ₩82,706 | ₩82,706 | ₩82,255 | ₩82,255 | -0.54% | 2천 |
|---|
| 2026.08.04 | ₩82,075 | ₩82,437 | ₩82,075 | ₩82,294 | +0.27% | 600 |
|---|
| 2026.08.03 | ₩80,600 | ₩80,833 | ₩80,600 | ₩80,833 | +0.29% | 300 |
|---|
| 2026.07.31 | ₩78,749 | ₩79,798 | ₩78,749 | ₩79,798 | +1.33% | 700 |
|---|
| 2026.07.30 | ₩78,843 | ₩79,111 | ₩78,843 | ₩79,111 | +0.34% | 1.8천 |
|---|
| 2026.07.29 | ₩78,629 | ₩78,682 | ₩77,859 | ₩77,859 | -0.98% | 1.4천 |
|---|
| 2026.07.28 | ₩78,723 | ₩79,081 | ₩78,709 | ₩79,081 | +0.45% | 700 |
|---|
| 2026.07.27 | ₩78,838 | ₩78,838 | ₩78,838 | ₩78,838 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩79,138 | ₩79,138 | ₩78,791 | ₩78,791 | -0.44% | 700 |
|---|
| 2026.07.23 | ₩78,741 | ₩78,741 | ₩78,741 | ₩78,741 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩79,795 | ₩79,795 | ₩79,795 | ₩79,795 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩79,849 | ₩79,930 | ₩79,849 | ₩79,853 | +0.01% | 900 |
|---|
| 2026.07.20 | ₩79,433 | ₩79,500 | ₩79,169 | ₩79,169 | -0.33% | 2.3천 |
|---|
| 2026.07.17 | ₩79,675 | ₩79,728 | ₩79,389 | ₩79,389 | -0.36% | 2.5천 |
|---|
| 2026.07.16 | ₩80,466 | ₩80,466 | ₩80,069 | ₩80,069 | -0.49% | 500 |
|---|
| 2026.07.15 | ₩80,184 | ₩80,600 | ₩80,171 | ₩80,600 | +0.52% | 4천 |
|---|
| 2026.07.14 | ₩80,117 | ₩80,265 | ₩80,117 | ₩80,265 | +0.18% | 4.6천 |
|---|
| 2026.07.13 | ₩80,372 | ₩80,372 | ₩79,956 | ₩79,970 | -0.50% | 2.1천 |
|---|
| 2026.07.10 | ₩80,332 | ₩80,614 | ₩80,318 | ₩80,569 | +0.30% | 7.2천 |
|---|
| 2026.07.09 | ₩80,162 | ₩80,162 | ₩80,162 | ₩80,162 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩79,474 | ₩79,601 | ₩79,474 | ₩79,601 | +0.16% | 200 |
|---|
| 2026.07.07 | ₩79,608 | ₩79,801 | ₩79,608 | ₩79,801 | +0.24% | 2.5천 |
|---|
| 2026.07.06 | ₩80,172 | ₩80,172 | ₩80,172 | ₩80,172 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩79,715 | ₩79,715 | ₩79,165 | ₩79,517 | -0.25% | 300 |
|---|
| 2026.07.01 | ₩79,755 | ₩79,795 | ₩79,610 | ₩79,610 | -0.18% | 700 |
|---|
| 2026.06.30 | ₩79,728 | ₩79,787 | ₩79,728 | ₩79,787 | +0.07% | 500 |
|---|
| 2026.06.29 | ₩79,071 | ₩79,071 | ₩79,071 | ₩79,071 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩78,280 | ₩78,280 | ₩78,092 | ₩78,244 | -0.05% | 500 |
|---|
| 2026.06.25 | ₩78,226 | ₩78,503 | ₩78,079 | ₩78,181 | -0.06% | 2.6천 |
|---|
| 2026.06.24 | ₩78,198 | ₩78,198 | ₩78,198 | ₩78,198 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩78,334 | ₩78,937 | ₩78,213 | ₩78,436 | +0.13% | 1.1만 |
|---|
| 2026.06.22 | ₩79,836 | ₩79,836 | ₩79,407 | ₩79,462 | -0.47% | 700 |
|---|
| 2026.06.18 | ₩79,514 | ₩79,822 | ₩79,514 | ₩79,822 | +0.39% | 2.9천 |
|---|
| 2026.06.17 | ₩80,030 | ₩80,030 | ₩78,909 | ₩78,909 | -1.40% | 1.6천 |
|---|
| 2026.06.16 | ₩80,414 | ₩80,414 | ₩79,923 | ₩79,923 | -0.61% | 500 |
|---|
| 2026.06.15 | ₩80,506 | ₩80,506 | ₩80,261 | ₩80,261 | -0.30% | 400 |
|---|
| 2026.06.12 | ₩78,816 | ₩79,125 | ₩78,816 | ₩78,989 | +0.22% | 1.3천 |
|---|
| 2026.06.11 | ₩77,221 | ₩78,606 | ₩77,221 | ₩78,606 | +1.79% | 1.9만 |
|---|
| 2026.06.10 | ₩77,383 | ₩77,383 | ₩77,383 | ₩77,383 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩78,468 | ₩78,508 | ₩77,381 | ₩78,466 | -0.00% | 1.5천 |
|---|
| 2026.06.08 | ₩78,951 | ₩79,205 | ₩78,729 | ₩78,729 | -0.28% | 300 |
|---|
| 2026.06.05 | ₩79,380 | ₩79,380 | ₩78,387 | ₩78,647 | -0.92% | 1천 |
|---|
| 2026.06.04 | ₩80,292 | ₩80,651 | ₩80,292 | ₩80,651 | +0.45% | 800 |
|---|
| 2026.06.03 | ₩80,318 | ₩80,386 | ₩80,318 | ₩80,368 | +0.06% | 500 |
|---|
| 2026.06.02 | ₩80,902 | ₩80,902 | ₩80,860 | ₩80,860 | -0.05% | 900 |
|---|
| 2026.06.01 | ₩80,546 | ₩80,976 | ₩80,546 | ₩80,762 | +0.27% | 1.5천 |
|---|
| 2026.05.29 | ₩80,399 | ₩80,620 | ₩80,399 | ₩80,575 | +0.22% | 1천 |
|---|
| 2026.05.28 | ₩80,318 | ₩80,377 | ₩80,318 | ₩80,377 | +0.07% | 400 |
|---|
| 2026.05.27 | ₩79,715 | ₩79,912 | ₩79,715 | ₩79,912 | +0.25% | 800 |
|---|
| 2026.05.26 | ₩79,930 | ₩79,942 | ₩79,742 | ₩79,942 | +0.02% | 2.2천 |
|---|
| 2026.05.22 | ₩79,453 | ₩79,453 | ₩79,453 | ₩79,453 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩78,682 | ₩79,219 | ₩78,682 | ₩79,126 | +0.56% | 1.5천 |
|---|
| 2026.05.20 | ₩78,240 | ₩78,952 | ₩78,240 | ₩78,952 | +0.91% | 600 |
|---|
| 2026.05.19 | ₩78,374 | ₩78,387 | ₩78,039 | ₩78,099 | -0.35% | 2.2천 |
|---|
| 2026.05.18 | ₩78,843 | ₩78,843 | ₩78,334 | ₩78,637 | -0.26% | 300 |
|---|
| 2026.05.15 | ₩78,729 | ₩78,729 | ₩78,729 | ₩78,729 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩79,574 | ₩79,677 | ₩79,574 | ₩79,677 | +0.13% | 400 |
|---|
| 2026.05.13 | ₩79,098 | ₩79,101 | ₩79,098 | ₩79,101 | +0.00% | 600 |
|---|
| 2026.05.12 | ₩78,665 | ₩78,665 | ₩78,665 | ₩78,665 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩78,740 | ₩78,740 | ₩78,740 | ₩78,740 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩78,387 | ₩78,576 | ₩78,387 | ₩78,576 | +0.24% | 200 |
|---|
| 2026.05.07 | ₩77,917 | ₩77,917 | ₩77,917 | ₩77,917 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩78,018 | ₩78,256 | ₩78,018 | ₩78,256 | +0.30% | 200 |
|---|
| 2026.05.05 | ₩77,006 | ₩77,104 | ₩76,993 | ₩77,104 | +0.13% | 700 |
|---|
| 2026.05.04 | ₩76,832 | ₩76,832 | ₩76,335 | ₩76,484 | -0.45% | 2천 |
|---|
| 2026.05.01 | ₩77,167 | ₩77,167 | ₩76,845 | ₩76,845 | -0.42% | 500 |
|---|
| 2026.04.30 | ₩75,866 | ₩76,610 | ₩75,866 | ₩76,605 | +0.97% | 1.8천 |
|---|
| 2026.04.29 | ₩75,719 | ₩75,799 | ₩75,611 | ₩75,779 | +0.08% | 500 |
|---|
| 2026.04.28 | ₩75,786 | ₩75,851 | ₩75,638 | ₩75,851 | +0.09% | 600 |
|---|
| 2026.04.27 | ₩75,987 | ₩76,227 | ₩75,987 | ₩76,227 | +0.32% | 2천 |
|---|
| 2026.04.24 | ₩75,544 | ₩76,115 | ₩75,544 | ₩76,115 | +0.76% | 400 |
|---|
| 2026.04.23 | ₩75,316 | ₩75,464 | ₩75,316 | ₩75,450 | +0.18% | 800 |
|---|
| 2026.04.22 | ₩75,598 | ₩75,804 | ₩75,531 | ₩75,804 | +0.27% | 900 |
|---|
| 2026.04.21 | ₩75,289 | ₩75,289 | ₩75,040 | ₩75,040 | -0.33% | 1천 |
|---|
| 2026.04.20 | ₩75,584 | ₩75,584 | ₩75,383 | ₩75,497 | -0.12% | 1.3천 |
|---|
| 2026.04.17 | ₩75,799 | ₩75,799 | ₩75,693 | ₩75,693 | -0.14% | 100 |
|---|
| 2026.04.16 | ₩74,740 | ₩74,796 | ₩74,740 | ₩74,796 | +0.08% | 300 |
|---|
| 2026.04.15 | ₩74,337 | ₩74,630 | ₩74,337 | ₩74,630 | +0.39% | 400 |
|---|
| 2026.04.14 | ₩73,986 | ₩73,986 | ₩73,986 | ₩73,986 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩73,144 | ₩73,144 | ₩73,144 | ₩73,144 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩72,433 | ₩72,433 | ₩72,398 | ₩72,398 | -0.05% | 300 |
|---|
| 2026.04.09 | ₩72,339 | ₩72,523 | ₩72,339 | ₩72,501 | +0.22% | 400 |
|---|
| 2026.04.08 | ₩72,004 | ₩72,004 | ₩72,004 | ₩72,004 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩69,871 | ₩70,215 | ₩69,402 | ₩70,215 | +0.49% | 800 |
|---|
| 2026.04.06 | ₩70,099 | ₩70,204 | ₩70,099 | ₩70,204 | +0.15% | 300 |
|---|
| 2026.04.02 | ₩69,945 | ₩69,945 | ₩69,643 | ₩69,925 | -0.03% | 1.9천 |
|---|
| 2026.04.01 | ₩69,697 | ₩69,857 | ₩69,697 | ₩69,857 | +0.23% | 300 |
|---|
| 2026.03.31 | ₩69,067 | ₩69,305 | ₩69,067 | ₩69,305 | +0.35% | 2.9천 |
|---|
| 2026.03.30 | ₩67,967 | ₩68,061 | ₩67,417 | ₩67,417 | -0.81% | 600 |
|---|
| 2026.03.27 | ₩67,679 | ₩67,679 | ₩67,679 | ₩67,679 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩69,751 | ₩69,751 | ₩68,812 | ₩68,812 | -1.35% | 900 |
|---|
| 2026.03.25 | ₩70,013 | ₩70,013 | ₩70,013 | ₩70,013 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩69,992 | ₩69,992 | ₩69,618 | ₩69,618 | -0.53% | 500 |
|---|
| 2026.03.23 | ₩69,964 | ₩69,964 | ₩69,964 | ₩69,964 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩69,132 | ₩69,132 | ₩69,132 | ₩69,132 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩70,190 | ₩70,190 | ₩70,190 | ₩70,190 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩70,891 | ₩70,904 | ₩70,390 | ₩70,390 | -0.71% | 500 |
|---|
| 2026.03.17 | ₩71,507 | ₩71,507 | ₩71,333 | ₩71,344 | -0.23% | 500 |
|---|
| 2026.03.16 | ₩71,165 | ₩71,165 | ₩71,165 | ₩71,165 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩70,445 | ₩70,445 | ₩70,445 | ₩70,445 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩71,145 | ₩71,145 | ₩70,876 | ₩70,876 | -0.38% | 900 |
|---|
| 2026.03.11 | ₩72,339 | ₩72,339 | ₩71,856 | ₩71,947 | -0.54% | 1.4천 |
|---|
| 2026.03.10 | ₩72,077 | ₩72,634 | ₩71,980 | ₩71,980 | -0.14% | 3.7천 |
|---|
| 2026.03.09 | ₩70,837 | ₩72,135 | ₩70,837 | ₩72,135 | +1.83% | 2.5천 |
|---|
| 2026.03.06 | ₩71,601 | ₩71,601 | ₩71,569 | ₩71,569 | -0.04% | 100 |
|---|
| 2026.03.05 | ₩72,057 | ₩72,500 | ₩72,057 | ₩72,500 | +0.61% | 700 |
|---|
| 2026.03.04 | ₩72,969 | ₩72,969 | ₩72,965 | ₩72,965 | -0.01% | 200 |
|---|
| 2026.03.03 | ₩71,561 | ₩72,540 | ₩71,561 | ₩72,354 | +1.11% | 1.7천 |
|---|
| 2026.03.02 | ₩72,862 | ₩73,093 | ₩72,755 | ₩73,093 | +0.32% | 800 |
|---|
| 2026.02.27 | ₩72,594 | ₩72,969 | ₩72,594 | ₩72,969 | +0.52% | 2.3천 |
|---|
| 2026.02.26 | ₩73,573 | ₩73,573 | ₩73,103 | ₩73,314 | -0.35% | 1.1천 |
|---|
| 2026.02.25 | ₩73,506 | ₩73,793 | ₩73,506 | ₩73,793 | +0.39% | 1.5천 |
|---|
| 2026.02.24 | ₩72,701 | ₩73,165 | ₩72,701 | ₩73,165 | +0.64% | 900 |
|---|
| 2026.02.23 | ₩72,916 | ₩72,916 | ₩72,509 | ₩72,509 | -0.56% | 1.1천 |
|---|
| 2026.02.20 | ₩72,969 | ₩73,374 | ₩72,969 | ₩73,327 | +0.49% | 5.3천 |
|---|
| 2026.02.19 | ₩72,835 | ₩72,835 | ₩72,684 | ₩72,806 | -0.04% | 1.5천 |
|---|
| 2026.02.18 | ₩73,291 | ₩73,291 | ₩72,822 | ₩73,085 | -0.28% | 1.7천 |
|---|
| 2026.02.17 | ₩72,379 | ₩72,611 | ₩72,138 | ₩72,611 | +0.32% | 600 |
|---|
| 2026.02.13 | ₩72,460 | ₩72,580 | ₩72,460 | ₩72,505 | +0.06% | 300 |
|---|
| 2026.02.12 | ₩73,720 | ₩73,828 | ₩72,516 | ₩72,516 | -1.63% | 700 |
|---|
| 2026.02.11 | ₩73,774 | ₩73,774 | ₩73,693 | ₩73,693 | -0.11% | 100 |
|---|
| 2026.02.10 | ₩73,895 | ₩74,069 | ₩73,648 | ₩73,648 | -0.33% | 900 |
|---|
| 2026.02.09 | ₩73,919 | ₩73,919 | ₩73,919 | ₩73,919 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩72,889 | ₩73,606 | ₩72,889 | ₩73,606 | +0.98% | 500 |
|---|
| 2026.02.05 | ₩72,178 | ₩72,178 | ₩72,119 | ₩72,119 | -0.08% | 300 |
|---|
| 2026.02.04 | ₩72,889 | ₩73,090 | ₩72,889 | ₩72,996 | +0.15% | 1.5천 |
|---|
| 2026.02.03 | ₩73,626 | ₩73,774 | ₩72,983 | ₩73,393 | -0.32% | 1.5천 |
|---|
| 2026.02.02 | ₩73,975 | ₩74,035 | ₩73,895 | ₩74,035 | +0.08% | 900 |
|---|
| 2026.01.30 | ₩73,774 | ₩73,774 | ₩73,616 | ₩73,616 | -0.21% | 500 |
|---|
| 2026.01.29 | ₩73,452 | ₩73,891 | ₩73,331 | ₩73,891 | +0.60% | 800 |
|---|
| 2026.01.28 | ₩74,149 | ₩74,149 | ₩74,066 | ₩74,066 | -0.11% | 100 |
|---|
| 2026.01.27 | ₩73,975 | ₩74,056 | ₩73,975 | ₩74,052 | +0.10% | 900 |
|---|
| 2026.01.26 | ₩73,653 | ₩73,750 | ₩73,653 | ₩73,750 | +0.13% | 700 |
|---|
| 2026.01.23 | ₩73,318 | ₩73,374 | ₩73,291 | ₩73,374 | +0.08% | 900 |
|---|
| 2026.01.22 | ₩73,157 | ₩73,519 | ₩73,157 | ₩73,329 | +0.23% | 600 |
|---|
| 2026.01.21 | ₩72,634 | ₩72,937 | ₩72,272 | ₩72,937 | +0.42% | 800 |
|---|
| 2026.01.20 | ₩72,567 | ₩72,849 | ₩72,100 | ₩72,100 | -0.64% | 1.8천 |
|---|
| 2026.01.16 | ₩73,642 | ₩73,642 | ₩73,642 | ₩73,642 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩73,935 | ₩73,935 | ₩73,617 | ₩73,617 | -0.43% | 1.2천 |
|---|
| 2026.01.14 | ₩73,291 | ₩73,440 | ₩73,077 | ₩73,440 | +0.20% | 1.4천 |
|---|
| 2026.01.13 | ₩73,814 | ₩73,814 | ₩73,814 | ₩73,814 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩74,018 | ₩74,018 | ₩74,011 | ₩74,011 | -0.01% | 400 |
|---|
| 2026.01.09 | ₩73,975 | ₩73,975 | ₩73,907 | ₩73,907 | -0.09% | 200 |
|---|
| 2026.01.08 | ₩73,318 | ₩73,410 | ₩73,280 | ₩73,410 | +0.13% | 900 |
|---|
| 2026.01.07 | ₩73,345 | ₩73,849 | ₩73,345 | ₩73,398 | +0.07% | 1천 |
|---|
| 2026.01.06 | ₩72,889 | ₩73,664 | ₩72,889 | ₩73,664 | +1.06% | 800 |
|---|
| 2026.01.05 | ₩73,174 | ₩73,174 | ₩73,174 | ₩73,174 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩72,446 | ₩72,714 | ₩72,446 | ₩72,662 | +0.30% | 8.7천 |
|---|
| 2025.12.31 | ₩73,479 | ₩73,479 | ₩72,649 | ₩72,649 | -1.13% | 1.1천 |
|---|
| 2025.12.30 | ₩73,130 | ₩73,211 | ₩73,130 | ₩73,152 | +0.03% | 400 |
|---|
| 2025.12.29 | ₩73,170 | ₩73,280 | ₩73,170 | ₩73,207 | +0.05% | 600 |
|---|
| 2025.12.26 | ₩74,111 | ₩74,137 | ₩74,111 | ₩74,137 | +0.04% | 500 |
|---|
| 2025.12.24 | ₩74,155 | ₩74,155 | ₩74,155 | ₩74,155 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩73,904 | ₩73,904 | ₩73,904 | ₩73,904 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩73,372 | ₩73,571 | ₩73,372 | ₩73,571 | +0.27% | 300 |
|---|
| 2025.12.19 | ₩73,067 | ₩73,067 | ₩73,067 | ₩73,067 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩72,527 | ₩72,580 | ₩72,501 | ₩72,501 | -0.04% | 500 |
|---|
| 2025.12.17 | ₩72,607 | ₩72,674 | ₩71,912 | ₩71,912 | -0.96% | 1.3천 |
|---|
| 2025.12.16 | ₩72,862 | ₩72,862 | ₩72,540 | ₩72,811 | -0.07% | 1.8천 |
|---|
| 2025.12.15 | ₩72,983 | ₩72,983 | ₩72,916 | ₩72,942 | -0.06% | 600 |
|---|
| 2025.12.12 | ₩73,667 | ₩73,667 | ₩72,929 | ₩72,997 | -0.91% | 2.2천 |
|---|
| 2025.12.11 | ₩73,533 | ₩73,767 | ₩73,533 | ₩73,767 | +0.32% | 1.4천 |
|---|
| 2025.12.10 | ₩72,781 | ₩73,665 | ₩72,781 | ₩73,665 | +1.21% | 700 |
|---|
| 2025.12.09 | ₩73,149 | ₩73,149 | ₩73,149 | ₩73,149 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩73,142 | ₩73,142 | ₩73,142 | ₩73,142 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩73,427 | ₩73,427 | ₩73,427 | ₩73,427 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩73,267 | ₩73,267 | ₩73,267 | ₩73,267 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩73,251 | ₩73,318 | ₩73,251 | ₩73,255 | +0.01% | 2.8천 |
|---|
| 2025.12.02 | ₩73,028 | ₩73,028 | ₩73,028 | ₩73,028 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩72,956 | ₩73,144 | ₩72,810 | ₩72,810 | -0.20% | 500 |
|---|
| 2025.11.28 | ₩73,103 | ₩73,192 | ₩73,090 | ₩73,192 | +0.12% | 400 |
|---|
| 2025.11.26 | ₩72,969 | ₩72,969 | ₩72,835 | ₩72,879 | -0.12% | 1.6천 |
|---|
| 2025.11.25 | ₩71,575 | ₩72,352 | ₩71,575 | ₩72,352 | +1.09% | 6.8천 |
|---|
| 2025.11.24 | ₩71,427 | ₩71,729 | ₩71,427 | ₩71,729 | +0.42% | 900 |
|---|
| 2025.11.21 | ₩70,099 | ₩71,105 | ₩70,099 | ₩70,582 | +0.69% | 700 |
|---|
| 2025.11.20 | ₩70,543 | ₩70,555 | ₩69,942 | ₩69,942 | -0.85% | 3천 |
|---|
| 2025.11.19 | ₩71,440 | ₩71,440 | ₩70,716 | ₩71,034 | -0.57% | 1.3천 |
|---|
| 2025.11.18 | ₩70,542 | ₩71,135 | ₩70,542 | ₩70,833 | +0.41% | 600 |
|---|
| 2025.11.17 | ₩71,966 | ₩71,966 | ₩71,164 | ₩71,313 | -0.91% | 700 |
|---|
| 2025.11.14 | ₩71,521 | ₩72,339 | ₩71,521 | ₩71,978 | +0.64% | 3천 |
|---|
| 2025.11.13 | ₩72,808 | ₩72,808 | ₩71,985 | ₩71,985 | -1.13% | 800 |
|---|
| 2025.11.12 | ₩73,144 | ₩73,305 | ₩73,144 | ₩73,227 | +0.11% | 3.5천 |
|---|
| 2025.11.11 | ₩73,199 | ₩73,199 | ₩73,199 | ₩73,199 | 0.00% | 400 |
|---|
| 2025.11.10 | ₩72,835 | ₩73,024 | ₩72,835 | ₩73,024 | +0.26% | 400 |
|---|
| 2025.11.07 | ₩71,414 | ₩71,863 | ₩71,347 | ₩71,863 | +0.63% | 2.4천 |
|---|
| 2025.11.06 | ₩72,151 | ₩72,151 | ₩71,749 | ₩71,833 | -0.44% | 5.7천 |
|---|
| 2025.11.05 | ₩72,567 | ₩72,902 | ₩72,554 | ₩72,661 | +0.13% | 1.8천 |
|---|
| 2025.11.04 | ₩72,634 | ₩72,661 | ₩72,330 | ₩72,330 | -0.42% | 500 |
|---|
| 2025.11.03 | ₩73,130 | ₩73,237 | ₩73,063 | ₩73,195 | +0.09% | 600 |
|---|
| 2025.10.31 | ₩73,197 | ₩73,305 | ₩73,154 | ₩73,154 | -0.06% | 700 |
|---|
| 2025.10.30 | ₩73,305 | ₩73,372 | ₩72,887 | ₩72,887 | -0.57% | 2.4천 |
|---|
| 2025.10.29 | ₩73,814 | ₩73,814 | ₩73,318 | ₩73,565 | -0.34% | 1.2천 |
|---|
| 2025.10.28 | ₩73,519 | ₩73,660 | ₩73,519 | ₩73,660 | +0.19% | 1.1천 |
|---|
| 2025.10.27 | ₩73,157 | ₩73,464 | ₩73,157 | ₩73,464 | +0.42% | 500 |
|---|
| 2025.10.24 | ₩72,513 | ₩72,674 | ₩72,513 | ₩72,591 | +0.11% | 500 |
|---|
| 2025.10.23 | ₩71,722 | ₩72,084 | ₩71,695 | ₩71,988 | +0.37% | 1.8천 |
|---|
| 2025.10.22 | ₩71,588 | ₩71,588 | ₩71,145 | ₩71,570 | -0.02% | 500 |
|---|
| 2025.10.21 | ₩71,910 | ₩72,017 | ₩71,910 | ₩71,942 | +0.04% | 2.1천 |
|---|
| 2025.10.20 | ₩71,735 | ₩71,974 | ₩71,735 | ₩71,974 | +0.33% | 400 |
|---|
| 2025.10.17 | ₩70,891 | ₩71,226 | ₩70,877 | ₩71,226 | +0.47% | 1.6천 |
|---|
| 2025.10.16 | ₩71,360 | ₩71,360 | ₩70,756 | ₩70,802 | -0.78% | 600 |
|---|
| 2025.10.15 | ₩71,601 | ₩71,668 | ₩71,196 | ₩71,196 | -0.57% | 2.2만 |
|---|
| 2025.10.14 | ₩70,528 | ₩71,105 | ₩70,528 | ₩70,971 | +0.63% | 700 |
|---|
| 2025.10.13 | ₩70,904 | ₩71,098 | ₩70,904 | ₩71,098 | +0.27% | 800 |
|---|
| 2025.10.10 | ₩71,963 | ₩72,124 | ₩70,008 | ₩70,008 | -2.72% | 2.5천 |
|---|