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 | ₩83,146 | ₩83,146 | ₩83,126 | ₩83,126 | -0.02% | 300 |
| 2026.10.08 | ₩82,650 | ₩82,710 | ₩82,463 | ₩82,613 | -0.05% | 2.2천 |
| 2026.10.07 | ₩83,017 | ₩83,017 | ₩83,017 | ₩83,017 | 0.00% | 200 |
| 2026.10.06 | ₩83,300 | ₩83,300 | ₩83,204 | ₩83,204 | -0.12% | 100 |
| 2026.10.05 | ₩82,530 | ₩82,689 | ₩82,530 | ₩82,689 | +0.19% | 400 |
| 2026.10.02 | ₩82,516 | ₩82,516 | ₩82,094 | ₩82,178 | -0.41% | 2.3천 |
| 2026.10.01 | ₩81,230 | ₩81,593 | ₩81,230 | ₩81,593 | +0.45% | 200 |
| 2026.09.30 | ₩81,538 | ₩82,047 | ₩81,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,559 |
| +0.03% |
| 800 |
| 2026.09.29 | ₩81,544 | ₩81,607 | ₩81,544 | ₩81,607 | +0.08% | 400 |
|---|
| 2026.09.28 | ₩81,766 | ₩81,766 | ₩81,733 | ₩81,733 | -0.04% | 300 |
|---|
| 2026.09.25 | ₩82,398 | ₩82,398 | ₩82,398 | ₩82,398 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩81,551 | ₩81,980 | ₩81,538 | ₩81,980 | +0.53% | 1.4천 |
|---|
| 2026.09.23 | ₩82,060 | ₩82,101 | ₩81,964 | ₩81,964 | -0.12% | 700 |
|---|
| 2026.09.22 | ₩82,704 | ₩82,744 | ₩82,641 | ₩82,641 | -0.08% | 500 |
|---|
| 2026.09.21 | ₩82,141 | ₩82,650 | ₩82,141 | ₩82,641 | +0.61% | 400 |
|---|
| 2026.09.18 | ₩81,337 | ₩81,358 | ₩81,337 | ₩81,358 | +0.03% | 200 |
|---|
| 2026.09.17 | ₩81,299 | ₩81,299 | ₩81,299 | ₩81,299 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩81,082 | ₩81,082 | ₩80,350 | ₩80,350 | -0.90% | 400 |
|---|
| 2026.09.15 | ₩80,734 | ₩80,734 | ₩80,671 | ₩80,671 | -0.08% | 400 |
|---|
| 2026.09.14 | ₩80,894 | ₩81,079 | ₩80,814 | ₩81,079 | +0.23% | 3.1천 |
|---|
| 2026.09.11 | ₩81,472 | ₩81,472 | ₩81,472 | ₩81,472 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩80,854 | ₩80,854 | ₩80,750 | ₩80,750 | -0.13% | 200 |
|---|
| 2026.09.09 | ₩81,235 | ₩81,235 | ₩81,235 | ₩81,235 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩81,605 | ₩81,605 | ₩81,605 | ₩81,605 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩82,127 | ₩82,127 | ₩82,085 | ₩82,085 | -0.05% | 300 |
|---|
| 2026.09.03 | ₩82,342 | ₩82,369 | ₩82,342 | ₩82,369 | +0.03% | 200 |
|---|
| 2026.09.02 | ₩81,523 | ₩81,523 | ₩81,523 | ₩81,523 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩81,101 | ₩81,101 | ₩81,101 | ₩81,101 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩81,565 | ₩81,774 | ₩81,565 | ₩81,774 | +0.26% | 600 |
|---|
| 2026.08.28 | ₩82,530 | ₩82,530 | ₩82,027 | ₩82,027 | -0.61% | 800 |
|---|
| 2026.08.27 | ₩82,235 | ₩82,235 | ₩82,184 | ₩82,184 | -0.06% | 200 |
|---|
| 2026.08.26 | ₩81,484 | ₩81,650 | ₩81,484 | ₩81,650 | +0.20% | 700 |
|---|
| 2026.08.25 | ₩81,644 | ₩81,644 | ₩81,644 | ₩81,644 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩81,417 | ₩81,417 | ₩81,388 | ₩81,388 | -0.04% | 300 |
|---|
| 2026.08.21 | ₩81,511 | ₩81,626 | ₩81,511 | ₩81,626 | +0.14% | 100 |
|---|
| 2026.08.20 | ₩81,685 | ₩81,685 | ₩81,255 | ₩81,255 | -0.53% | 500 |
|---|
| 2026.08.19 | ₩81,925 | ₩81,925 | ₩81,925 | ₩81,925 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩81,859 | ₩81,859 | ₩81,784 | ₩81,784 | -0.09% | 200 |
|---|
| 2026.08.17 | ₩82,357 | ₩82,357 | ₩82,357 | ₩82,357 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩82,716 | ₩82,716 | ₩82,716 | ₩82,716 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩82,878 | ₩82,878 | ₩82,878 | ₩82,878 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩82,369 | ₩82,422 | ₩82,323 | ₩82,323 | -0.06% | 3천 |
|---|
| 2026.08.11 | ₩82,194 | ₩82,194 | ₩82,103 | ₩82,103 | -0.11% | 2.3천 |
|---|
| 2026.08.10 | ₩82,409 | ₩82,422 | ₩82,346 | ₩82,346 | -0.08% | 3.2천 |
|---|
| 2026.08.07 | ₩82,395 | ₩82,436 | ₩82,342 | ₩82,369 | -0.03% | 900 |
|---|
| 2026.08.06 | ₩82,194 | ₩82,248 | ₩81,928 | ₩81,928 | -0.32% | 1.8천 |
|---|
| 2026.08.05 | ₩82,650 | ₩82,650 | ₩82,200 | ₩82,200 | -0.54% | 2천 |
|---|
| 2026.08.04 | ₩82,020 | ₩82,382 | ₩82,020 | ₩82,239 | +0.27% | 600 |
|---|
| 2026.08.03 | ₩80,546 | ₩80,779 | ₩80,546 | ₩80,779 | +0.29% | 300 |
|---|
| 2026.07.31 | ₩78,697 | ₩79,745 | ₩78,697 | ₩79,745 | +1.33% | 700 |
|---|
| 2026.07.30 | ₩78,790 | ₩79,058 | ₩78,790 | ₩79,058 | +0.34% | 1.8천 |
|---|
| 2026.07.29 | ₩78,576 | ₩78,630 | ₩77,807 | ₩77,807 | -0.98% | 1.4천 |
|---|
| 2026.07.28 | ₩78,670 | ₩79,028 | ₩78,656 | ₩79,028 | +0.45% | 700 |
|---|
| 2026.07.27 | ₩78,785 | ₩78,785 | ₩78,785 | ₩78,785 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩79,085 | ₩79,085 | ₩78,738 | ₩78,738 | -0.44% | 700 |
|---|
| 2026.07.23 | ₩78,689 | ₩78,689 | ₩78,689 | ₩78,689 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩79,742 | ₩79,742 | ₩79,742 | ₩79,742 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩79,796 | ₩79,876 | ₩79,796 | ₩79,800 | +0.01% | 900 |
|---|
| 2026.07.20 | ₩79,380 | ₩79,447 | ₩79,116 | ₩79,116 | -0.33% | 2.3천 |
|---|
| 2026.07.17 | ₩79,621 | ₩79,675 | ₩79,336 | ₩79,336 | -0.36% | 2.5천 |
|---|
| 2026.07.16 | ₩80,412 | ₩80,412 | ₩80,015 | ₩80,015 | -0.49% | 500 |
|---|
| 2026.07.15 | ₩80,131 | ₩80,546 | ₩80,117 | ₩80,546 | +0.52% | 4천 |
|---|
| 2026.07.14 | ₩80,064 | ₩80,211 | ₩80,064 | ₩80,211 | +0.18% | 4.6천 |
|---|
| 2026.07.13 | ₩80,318 | ₩80,318 | ₩79,903 | ₩79,916 | -0.50% | 2.1천 |
|---|
| 2026.07.10 | ₩80,278 | ₩80,559 | ₩80,265 | ₩80,515 | +0.30% | 7.2천 |
|---|
| 2026.07.09 | ₩80,108 | ₩80,108 | ₩80,108 | ₩80,108 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩79,420 | ₩79,548 | ₩79,420 | ₩79,548 | +0.16% | 200 |
|---|
| 2026.07.07 | ₩79,554 | ₩79,747 | ₩79,554 | ₩79,747 | +0.24% | 2.5천 |
|---|
| 2026.07.06 | ₩80,118 | ₩80,118 | ₩80,118 | ₩80,118 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩79,661 | ₩79,661 | ₩79,112 | ₩79,463 | -0.25% | 300 |
|---|
| 2026.07.01 | ₩79,702 | ₩79,742 | ₩79,557 | ₩79,557 | -0.18% | 700 |
|---|
| 2026.06.30 | ₩79,675 | ₩79,734 | ₩79,675 | ₩79,734 | +0.07% | 500 |
|---|
| 2026.06.29 | ₩79,018 | ₩79,018 | ₩79,018 | ₩79,018 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩78,227 | ₩78,227 | ₩78,040 | ₩78,191 | -0.05% | 500 |
|---|
| 2026.06.25 | ₩78,174 | ₩78,450 | ₩78,026 | ₩78,128 | -0.06% | 2.6천 |
|---|
| 2026.06.24 | ₩78,146 | ₩78,146 | ₩78,146 | ₩78,146 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩78,281 | ₩78,884 | ₩78,160 | ₩78,383 | +0.13% | 1.1만 |
|---|
| 2026.06.22 | ₩79,782 | ₩79,782 | ₩79,353 | ₩79,408 | -0.47% | 700 |
|---|
| 2026.06.18 | ₩79,460 | ₩79,769 | ₩79,460 | ₩79,769 | +0.39% | 2.9천 |
|---|
| 2026.06.17 | ₩79,976 | ₩79,976 | ₩78,856 | ₩78,856 | -1.40% | 1.6천 |
|---|
| 2026.06.16 | ₩80,360 | ₩80,360 | ₩79,869 | ₩79,869 | -0.61% | 500 |
|---|
| 2026.06.15 | ₩80,452 | ₩80,452 | ₩80,207 | ₩80,207 | -0.30% | 400 |
|---|
| 2026.06.12 | ₩78,764 | ₩79,072 | ₩78,764 | ₩78,936 | +0.22% | 1.3천 |
|---|
| 2026.06.11 | ₩77,169 | ₩78,553 | ₩77,169 | ₩78,553 | +1.79% | 1.9만 |
|---|
| 2026.06.10 | ₩77,331 | ₩77,331 | ₩77,331 | ₩77,331 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩78,415 | ₩78,455 | ₩77,330 | ₩78,414 | -0.00% | 1.5천 |
|---|
| 2026.06.08 | ₩78,898 | ₩79,152 | ₩78,676 | ₩78,676 | -0.28% | 300 |
|---|
| 2026.06.05 | ₩79,326 | ₩79,326 | ₩78,335 | ₩78,595 | -0.92% | 1천 |
|---|
| 2026.06.04 | ₩80,238 | ₩80,597 | ₩80,238 | ₩80,597 | +0.45% | 800 |
|---|
| 2026.06.03 | ₩80,265 | ₩80,332 | ₩80,265 | ₩80,314 | +0.06% | 500 |
|---|
| 2026.06.02 | ₩80,848 | ₩80,848 | ₩80,806 | ₩80,806 | -0.05% | 900 |
|---|
| 2026.06.01 | ₩80,492 | ₩80,921 | ₩80,492 | ₩80,708 | +0.27% | 1.5천 |
|---|
| 2026.05.29 | ₩80,345 | ₩80,566 | ₩80,345 | ₩80,521 | +0.22% | 1천 |
|---|
| 2026.05.28 | ₩80,265 | ₩80,324 | ₩80,265 | ₩80,324 | +0.07% | 400 |
|---|
| 2026.05.27 | ₩79,661 | ₩79,858 | ₩79,661 | ₩79,858 | +0.25% | 800 |
|---|
| 2026.05.26 | ₩79,876 | ₩79,888 | ₩79,688 | ₩79,888 | +0.02% | 2.2천 |
|---|
| 2026.05.22 | ₩79,400 | ₩79,400 | ₩79,400 | ₩79,400 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩78,630 | ₩79,166 | ₩78,630 | ₩79,073 | +0.56% | 1.5천 |
|---|
| 2026.05.20 | ₩78,187 | ₩78,899 | ₩78,187 | ₩78,899 | +0.91% | 600 |
|---|
| 2026.05.19 | ₩78,321 | ₩78,335 | ₩77,986 | ₩78,047 | -0.35% | 2.2천 |
|---|
| 2026.05.18 | ₩78,790 | ₩78,790 | ₩78,281 | ₩78,584 | -0.26% | 300 |
|---|
| 2026.05.15 | ₩78,676 | ₩78,676 | ₩78,676 | ₩78,676 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩79,521 | ₩79,624 | ₩79,521 | ₩79,624 | +0.13% | 400 |
|---|
| 2026.05.13 | ₩79,045 | ₩79,048 | ₩79,045 | ₩79,048 | +0.00% | 600 |
|---|
| 2026.05.12 | ₩78,612 | ₩78,612 | ₩78,612 | ₩78,612 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩78,687 | ₩78,687 | ₩78,687 | ₩78,687 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩78,335 | ₩78,524 | ₩78,335 | ₩78,524 | +0.24% | 200 |
|---|
| 2026.05.07 | ₩77,864 | ₩77,864 | ₩77,864 | ₩77,864 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩77,966 | ₩78,203 | ₩77,966 | ₩78,203 | +0.30% | 200 |
|---|
| 2026.05.05 | ₩76,954 | ₩77,052 | ₩76,941 | ₩77,052 | +0.13% | 700 |
|---|
| 2026.05.04 | ₩76,780 | ₩76,780 | ₩76,284 | ₩76,433 | -0.45% | 2천 |
|---|
| 2026.05.01 | ₩77,115 | ₩77,115 | ₩76,793 | ₩76,793 | -0.42% | 500 |
|---|
| 2026.04.30 | ₩75,815 | ₩76,559 | ₩75,815 | ₩76,554 | +0.97% | 1.8천 |
|---|
| 2026.04.29 | ₩75,668 | ₩75,748 | ₩75,560 | ₩75,728 | +0.08% | 500 |
|---|
| 2026.04.28 | ₩75,735 | ₩75,800 | ₩75,587 | ₩75,800 | +0.09% | 600 |
|---|
| 2026.04.27 | ₩75,936 | ₩76,176 | ₩75,936 | ₩76,176 | +0.32% | 2천 |
|---|
| 2026.04.24 | ₩75,493 | ₩76,064 | ₩75,493 | ₩76,064 | +0.76% | 400 |
|---|
| 2026.04.23 | ₩75,266 | ₩75,413 | ₩75,266 | ₩75,400 | +0.18% | 800 |
|---|
| 2026.04.22 | ₩75,547 | ₩75,753 | ₩75,480 | ₩75,753 | +0.27% | 900 |
|---|
| 2026.04.21 | ₩75,239 | ₩75,239 | ₩74,990 | ₩74,990 | -0.33% | 1천 |
|---|
| 2026.04.20 | ₩75,534 | ₩75,534 | ₩75,333 | ₩75,447 | -0.12% | 1.3천 |
|---|
| 2026.04.17 | ₩75,748 | ₩75,748 | ₩75,642 | ₩75,642 | -0.14% | 100 |
|---|
| 2026.04.16 | ₩74,689 | ₩74,746 | ₩74,689 | ₩74,746 | +0.08% | 300 |
|---|
| 2026.04.15 | ₩74,287 | ₩74,579 | ₩74,287 | ₩74,579 | +0.39% | 400 |
|---|
| 2026.04.14 | ₩73,936 | ₩73,936 | ₩73,936 | ₩73,936 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩73,095 | ₩73,095 | ₩73,095 | ₩73,095 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩72,384 | ₩72,384 | ₩72,349 | ₩72,349 | -0.05% | 300 |
|---|
| 2026.04.09 | ₩72,290 | ₩72,474 | ₩72,290 | ₩72,453 | +0.22% | 400 |
|---|
| 2026.04.08 | ₩71,955 | ₩71,955 | ₩71,955 | ₩71,955 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩69,824 | ₩70,168 | ₩69,355 | ₩70,168 | +0.49% | 800 |
|---|
| 2026.04.06 | ₩70,052 | ₩70,157 | ₩70,052 | ₩70,157 | +0.15% | 300 |
|---|
| 2026.04.02 | ₩69,898 | ₩69,898 | ₩69,597 | ₩69,878 | -0.03% | 1.9천 |
|---|
| 2026.04.01 | ₩69,650 | ₩69,810 | ₩69,650 | ₩69,810 | +0.23% | 300 |
|---|
| 2026.03.31 | ₩69,020 | ₩69,259 | ₩69,020 | ₩69,259 | +0.35% | 2.9천 |
|---|
| 2026.03.30 | ₩67,921 | ₩68,015 | ₩67,372 | ₩67,372 | -0.81% | 600 |
|---|
| 2026.03.27 | ₩67,633 | ₩67,633 | ₩67,633 | ₩67,633 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩69,704 | ₩69,704 | ₩68,766 | ₩68,766 | -1.35% | 900 |
|---|
| 2026.03.25 | ₩69,966 | ₩69,966 | ₩69,966 | ₩69,966 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩69,945 | ₩69,945 | ₩69,571 | ₩69,571 | -0.53% | 500 |
|---|
| 2026.03.23 | ₩69,917 | ₩69,917 | ₩69,917 | ₩69,917 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩69,086 | ₩69,086 | ₩69,086 | ₩69,086 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩70,143 | ₩70,143 | ₩70,143 | ₩70,143 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩70,843 | ₩70,856 | ₩70,343 | ₩70,343 | -0.71% | 500 |
|---|
| 2026.03.17 | ₩71,459 | ₩71,459 | ₩71,285 | ₩71,296 | -0.23% | 500 |
|---|
| 2026.03.16 | ₩71,118 | ₩71,118 | ₩71,118 | ₩71,118 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩70,398 | ₩70,398 | ₩70,398 | ₩70,398 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩71,098 | ₩71,098 | ₩70,828 | ₩70,828 | -0.38% | 900 |
|---|
| 2026.03.11 | ₩72,290 | ₩72,290 | ₩71,808 | ₩71,899 | -0.54% | 1.4천 |
|---|
| 2026.03.10 | ₩72,029 | ₩72,585 | ₩71,931 | ₩71,931 | -0.14% | 3.7천 |
|---|
| 2026.03.09 | ₩70,789 | ₩72,087 | ₩70,789 | ₩72,087 | +1.83% | 2.5천 |
|---|
| 2026.03.06 | ₩71,553 | ₩71,553 | ₩71,521 | ₩71,521 | -0.04% | 100 |
|---|
| 2026.03.05 | ₩72,009 | ₩72,451 | ₩72,009 | ₩72,451 | +0.61% | 700 |
|---|
| 2026.03.04 | ₩72,920 | ₩72,920 | ₩72,916 | ₩72,916 | -0.01% | 200 |
|---|
| 2026.03.03 | ₩71,513 | ₩72,491 | ₩71,513 | ₩72,305 | +1.11% | 1.7천 |
|---|
| 2026.03.02 | ₩72,813 | ₩73,044 | ₩72,706 | ₩73,044 | +0.32% | 800 |
|---|
| 2026.02.27 | ₩72,545 | ₩72,920 | ₩72,545 | ₩72,920 | +0.52% | 2.3천 |
|---|
| 2026.02.26 | ₩73,523 | ₩73,523 | ₩73,054 | ₩73,265 | -0.35% | 1.1천 |
|---|
| 2026.02.25 | ₩73,456 | ₩73,743 | ₩73,456 | ₩73,743 | +0.39% | 1.5천 |
|---|
| 2026.02.24 | ₩72,652 | ₩73,116 | ₩72,652 | ₩73,116 | +0.64% | 900 |
|---|
| 2026.02.23 | ₩72,867 | ₩72,867 | ₩72,461 | ₩72,461 | -0.56% | 1.1천 |
|---|
| 2026.02.20 | ₩72,920 | ₩73,325 | ₩72,920 | ₩73,278 | +0.49% | 5.3천 |
|---|
| 2026.02.19 | ₩72,786 | ₩72,786 | ₩72,635 | ₩72,757 | -0.04% | 1.5천 |
|---|
| 2026.02.18 | ₩73,242 | ₩73,242 | ₩72,773 | ₩73,036 | -0.28% | 1.7천 |
|---|
| 2026.02.17 | ₩72,331 | ₩72,562 | ₩72,089 | ₩72,562 | +0.32% | 600 |
|---|
| 2026.02.13 | ₩72,411 | ₩72,532 | ₩72,411 | ₩72,457 | +0.06% | 300 |
|---|
| 2026.02.12 | ₩73,671 | ₩73,778 | ₩72,467 | ₩72,467 | -1.63% | 700 |
|---|
| 2026.02.11 | ₩73,724 | ₩73,724 | ₩73,644 | ₩73,644 | -0.11% | 100 |
|---|
| 2026.02.10 | ₩73,845 | ₩74,019 | ₩73,598 | ₩73,598 | -0.33% | 900 |
|---|
| 2026.02.09 | ₩73,869 | ₩73,869 | ₩73,869 | ₩73,869 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩72,840 | ₩73,557 | ₩72,840 | ₩73,557 | +0.98% | 500 |
|---|
| 2026.02.05 | ₩72,130 | ₩72,130 | ₩72,071 | ₩72,071 | -0.08% | 300 |
|---|
| 2026.02.04 | ₩72,840 | ₩73,041 | ₩72,840 | ₩72,947 | +0.15% | 1.5천 |
|---|
| 2026.02.03 | ₩73,577 | ₩73,724 | ₩72,934 | ₩73,344 | -0.32% | 1.5천 |
|---|
| 2026.02.02 | ₩73,925 | ₩73,986 | ₩73,845 | ₩73,986 | +0.08% | 900 |
|---|
| 2026.01.30 | ₩73,724 | ₩73,724 | ₩73,566 | ₩73,566 | -0.21% | 500 |
|---|
| 2026.01.29 | ₩73,403 | ₩73,841 | ₩73,282 | ₩73,841 | +0.60% | 800 |
|---|
| 2026.01.28 | ₩74,100 | ₩74,100 | ₩74,017 | ₩74,017 | -0.11% | 100 |
|---|
| 2026.01.27 | ₩73,925 | ₩74,006 | ₩73,925 | ₩74,002 | +0.10% | 900 |
|---|
| 2026.01.26 | ₩73,604 | ₩73,700 | ₩73,604 | ₩73,700 | +0.13% | 700 |
|---|
| 2026.01.23 | ₩73,269 | ₩73,325 | ₩73,242 | ₩73,325 | +0.08% | 900 |
|---|
| 2026.01.22 | ₩73,108 | ₩73,470 | ₩73,108 | ₩73,279 | +0.23% | 600 |
|---|
| 2026.01.21 | ₩72,585 | ₩72,888 | ₩72,223 | ₩72,888 | +0.42% | 800 |
|---|
| 2026.01.20 | ₩72,518 | ₩72,800 | ₩72,052 | ₩72,052 | -0.64% | 1.8천 |
|---|
| 2026.01.16 | ₩73,593 | ₩73,593 | ₩73,593 | ₩73,593 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩73,885 | ₩73,885 | ₩73,568 | ₩73,568 | -0.43% | 1.2천 |
|---|
| 2026.01.14 | ₩73,242 | ₩73,391 | ₩73,028 | ₩73,391 | +0.20% | 1.4천 |
|---|
| 2026.01.13 | ₩73,765 | ₩73,765 | ₩73,765 | ₩73,765 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩73,968 | ₩73,968 | ₩73,962 | ₩73,962 | -0.01% | 400 |
|---|
| 2026.01.09 | ₩73,925 | ₩73,925 | ₩73,857 | ₩73,857 | -0.09% | 200 |
|---|
| 2026.01.08 | ₩73,269 | ₩73,361 | ₩73,231 | ₩73,361 | +0.13% | 900 |
|---|
| 2026.01.07 | ₩73,296 | ₩73,799 | ₩73,296 | ₩73,349 | +0.07% | 1천 |
|---|
| 2026.01.06 | ₩72,840 | ₩73,615 | ₩72,840 | ₩73,615 | +1.06% | 800 |
|---|
| 2026.01.05 | ₩73,125 | ₩73,125 | ₩73,125 | ₩73,125 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩72,398 | ₩72,666 | ₩72,398 | ₩72,613 | +0.30% | 8.7천 |
|---|
| 2025.12.31 | ₩73,430 | ₩73,430 | ₩72,600 | ₩72,600 | -1.13% | 1.1천 |
|---|
| 2025.12.30 | ₩73,081 | ₩73,162 | ₩73,081 | ₩73,103 | +0.03% | 400 |
|---|
| 2025.12.29 | ₩73,121 | ₩73,231 | ₩73,121 | ₩73,157 | +0.05% | 600 |
|---|
| 2025.12.26 | ₩74,061 | ₩74,088 | ₩74,061 | ₩74,088 | +0.04% | 500 |
|---|
| 2025.12.24 | ₩74,105 | ₩74,105 | ₩74,105 | ₩74,105 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩73,854 | ₩73,854 | ₩73,854 | ₩73,854 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩73,322 | ₩73,522 | ₩73,322 | ₩73,522 | +0.27% | 300 |
|---|
| 2025.12.19 | ₩73,018 | ₩73,018 | ₩73,018 | ₩73,018 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩72,478 | ₩72,532 | ₩72,453 | ₩72,453 | -0.04% | 500 |
|---|
| 2025.12.17 | ₩72,558 | ₩72,625 | ₩71,864 | ₩71,864 | -0.96% | 1.3천 |
|---|
| 2025.12.16 | ₩72,813 | ₩72,813 | ₩72,491 | ₩72,762 | -0.07% | 1.8천 |
|---|
| 2025.12.15 | ₩72,934 | ₩72,934 | ₩72,867 | ₩72,893 | -0.06% | 600 |
|---|
| 2025.12.12 | ₩73,617 | ₩73,617 | ₩72,880 | ₩72,948 | -0.91% | 2.2천 |
|---|
| 2025.12.11 | ₩73,483 | ₩73,718 | ₩73,483 | ₩73,718 | +0.32% | 1.4천 |
|---|
| 2025.12.10 | ₩72,733 | ₩73,616 | ₩72,733 | ₩73,616 | +1.21% | 700 |
|---|
| 2025.12.09 | ₩73,100 | ₩73,100 | ₩73,100 | ₩73,100 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩73,093 | ₩73,093 | ₩73,093 | ₩73,093 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩73,377 | ₩73,377 | ₩73,377 | ₩73,377 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩73,218 | ₩73,218 | ₩73,218 | ₩73,218 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩73,202 | ₩73,269 | ₩73,202 | ₩73,206 | +0.01% | 2.8천 |
|---|
| 2025.12.02 | ₩72,979 | ₩72,979 | ₩72,979 | ₩72,979 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩72,907 | ₩73,095 | ₩72,761 | ₩72,761 | -0.20% | 500 |
|---|
| 2025.11.28 | ₩73,054 | ₩73,143 | ₩73,041 | ₩73,143 | +0.12% | 400 |
|---|
| 2025.11.26 | ₩72,920 | ₩72,920 | ₩72,786 | ₩72,830 | -0.12% | 1.6천 |
|---|
| 2025.11.25 | ₩71,526 | ₩72,304 | ₩71,526 | ₩72,304 | +1.09% | 6.8천 |
|---|
| 2025.11.24 | ₩71,379 | ₩71,681 | ₩71,379 | ₩71,681 | +0.42% | 900 |
|---|
| 2025.11.21 | ₩70,052 | ₩71,057 | ₩70,052 | ₩70,535 | +0.69% | 700 |
|---|
| 2025.11.20 | ₩70,496 | ₩70,508 | ₩69,895 | ₩69,895 | -0.85% | 3천 |
|---|
| 2025.11.19 | ₩71,392 | ₩71,392 | ₩70,669 | ₩70,986 | -0.57% | 1.3천 |
|---|
| 2025.11.18 | ₩70,495 | ₩71,087 | ₩70,495 | ₩70,785 | +0.41% | 600 |
|---|
| 2025.11.17 | ₩71,918 | ₩71,918 | ₩71,116 | ₩71,265 | -0.91% | 700 |
|---|
| 2025.11.14 | ₩71,473 | ₩72,290 | ₩71,473 | ₩71,930 | +0.64% | 3천 |
|---|
| 2025.11.13 | ₩72,759 | ₩72,759 | ₩71,937 | ₩71,937 | -1.13% | 800 |
|---|
| 2025.11.12 | ₩73,095 | ₩73,255 | ₩73,095 | ₩73,178 | +0.11% | 3.5천 |
|---|
| 2025.11.11 | ₩73,149 | ₩73,149 | ₩73,149 | ₩73,149 | 0.00% | 400 |
|---|
| 2025.11.10 | ₩72,786 | ₩72,975 | ₩72,786 | ₩72,975 | +0.26% | 400 |
|---|
| 2025.11.07 | ₩71,366 | ₩71,815 | ₩71,299 | ₩71,815 | +0.63% | 2.4천 |
|---|
| 2025.11.06 | ₩72,103 | ₩72,103 | ₩71,701 | ₩71,785 | -0.44% | 5.7천 |
|---|
| 2025.11.05 | ₩72,518 | ₩72,853 | ₩72,505 | ₩72,612 | +0.13% | 1.8천 |
|---|
| 2025.11.04 | ₩72,585 | ₩72,612 | ₩72,281 | ₩72,281 | -0.42% | 500 |
|---|
| 2025.11.03 | ₩73,081 | ₩73,188 | ₩73,014 | ₩73,145 | +0.09% | 600 |
|---|
| 2025.10.31 | ₩73,148 | ₩73,255 | ₩73,105 | ₩73,105 | -0.06% | 700 |
|---|
| 2025.10.30 | ₩73,255 | ₩73,322 | ₩72,839 | ₩72,839 | -0.57% | 2.4천 |
|---|
| 2025.10.29 | ₩73,765 | ₩73,765 | ₩73,269 | ₩73,515 | -0.34% | 1.2천 |
|---|
| 2025.10.28 | ₩73,470 | ₩73,610 | ₩73,470 | ₩73,610 | +0.19% | 1.1천 |
|---|
| 2025.10.27 | ₩73,108 | ₩73,415 | ₩73,108 | ₩73,415 | +0.42% | 500 |
|---|
| 2025.10.24 | ₩72,465 | ₩72,625 | ₩72,465 | ₩72,542 | +0.11% | 500 |
|---|
| 2025.10.23 | ₩71,674 | ₩72,036 | ₩71,647 | ₩71,939 | +0.37% | 1.8천 |
|---|
| 2025.10.22 | ₩71,540 | ₩71,540 | ₩71,098 | ₩71,522 | -0.02% | 500 |
|---|
| 2025.10.21 | ₩71,862 | ₩71,969 | ₩71,862 | ₩71,894 | +0.04% | 2.1천 |
|---|
| 2025.10.20 | ₩71,687 | ₩71,926 | ₩71,687 | ₩71,926 | +0.33% | 400 |
|---|
| 2025.10.17 | ₩70,843 | ₩71,178 | ₩70,830 | ₩71,178 | +0.47% | 1.6천 |
|---|
| 2025.10.16 | ₩71,312 | ₩71,312 | ₩70,709 | ₩70,755 | -0.78% | 600 |
|---|
| 2025.10.15 | ₩71,553 | ₩71,620 | ₩71,149 | ₩71,149 | -0.57% | 2.2만 |
|---|
| 2025.10.14 | ₩70,481 | ₩71,057 | ₩70,481 | ₩70,923 | +0.63% | 700 |
|---|
| 2025.10.13 | ₩70,856 | ₩71,051 | ₩70,856 | ₩71,051 | +0.27% | 800 |
|---|
| 2025.10.10 | ₩71,915 | ₩72,076 | ₩69,961 | ₩69,961 | -2.72% | 2.5천 |
|---|