시장 데이터를 불러오는 중
전체 종목
F/m Emerald Life Sciences Innovation ETF 과거 주가
F/m Emerald Life Sciences Innovation ETF · LFSC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
F/m Emerald Life Sciences Innovation ETF · LFSC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,008 | ₩57,230 | ₩57,008 | ₩57,132 | +0.22% | 600 |
| 2026.10.08 | ₩55,111 | ₩55,882 | ₩54,984 | ₩55,882 | +1.40% | 1.9천 |
| 2026.10.07 | ₩56,405 | ₩56,405 | ₩56,099 | ₩56,099 | -0.54% | 500 |
| 2026.10.06 | ₩58,624 | ₩58,624 | ₩56,468 | ₩56,468 | -3.68% | 2.4천 |
| 2026.10.05 | ₩58,167 | ₩58,916 | ₩58,167 | ₩58,916 | +1.29% | 600 |
| 2026.10.02 | ₩58,698 | ₩58,906 | ₩57,920 | ₩58,196 | -0.85% | 2.4천 |
| 2026.10.01 | ₩59,053 | ₩59,053 | ₩58,270 | ₩58,270 | -1.33% | 1.2천 |
| 2026.09.30 | ₩59,502 | ₩60,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,764 |
| +0.44% |
| 3.6천 |
| 2026.09.29 | ₩59,681 | ₩59,683 | ₩59,147 | ₩59,438 | -0.41% | 1.6천 |
|---|
| 2026.09.28 | ₩59,576 | ₩59,777 | ₩59,576 | ₩59,730 | +0.26% | 800 |
|---|
| 2026.09.25 | ₩59,549 | ₩59,856 | ₩59,402 | ₩59,622 | +0.12% | 3.7천 |
|---|
| 2026.09.24 | ₩58,664 | ₩59,985 | ₩58,664 | ₩59,902 | +2.11% | 5.4천 |
|---|
| 2026.09.23 | ₩60,341 | ₩60,341 | ₩59,080 | ₩59,423 | -1.52% | 6.4천 |
|---|
| 2026.09.22 | ₩60,837 | ₩61,474 | ₩60,837 | ₩61,299 | +0.76% | 3.1천 |
|---|
| 2026.09.21 | ₩60,515 | ₩60,662 | ₩60,515 | ₩60,633 | +0.19% | 1.1천 |
|---|
| 2026.09.18 | ₩60,930 | ₩60,930 | ₩60,527 | ₩60,527 | -0.66% | 1천 |
|---|
| 2026.09.17 | ₩61,809 | ₩62,171 | ₩61,681 | ₩61,795 | -0.02% | 1.4천 |
|---|
| 2026.09.16 | ₩61,420 | ₩61,420 | ₩60,381 | ₩60,838 | -0.95% | 7.5천 |
|---|
| 2026.09.15 | ₩60,669 | ₩60,944 | ₩60,669 | ₩60,762 | +0.15% | 1.7천 |
|---|
| 2026.09.14 | ₩61,453 | ₩61,453 | ₩61,453 | ₩61,453 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩60,863 | ₩62,178 | ₩60,780 | ₩60,780 | -0.14% | 1.1천 |
|---|
| 2026.09.10 | ₩61,011 | ₩61,266 | ₩60,783 | ₩60,838 | -0.28% | 5.2천 |
|---|
| 2026.09.09 | ₩61,755 | ₩61,909 | ₩61,374 | ₩61,374 | -0.62% | 1.3천 |
|---|
| 2026.09.08 | ₩61,024 | ₩62,204 | ₩61,024 | ₩62,137 | +1.82% | 4.1천 |
|---|
| 2026.09.04 | ₩61,480 | ₩61,883 | ₩61,480 | ₩61,861 | +0.62% | 800 |
|---|
| 2026.09.03 | ₩61,601 | ₩61,879 | ₩61,299 | ₩61,879 | +0.45% | 2.9천 |
|---|
| 2026.09.02 | ₩62,553 | ₩62,553 | ₩61,024 | ₩61,636 | -1.47% | 2.3천 |
|---|
| 2026.09.01 | ₩61,024 | ₩61,413 | ₩61,024 | ₩61,276 | +0.41% | 2.3천 |
|---|
| 2026.08.31 | ₩61,011 | ₩61,400 | ₩60,741 | ₩61,400 | +0.64% | 4.4천 |
|---|
| 2026.08.28 | ₩62,218 | ₩62,218 | ₩61,624 | ₩61,624 | -0.95% | 2.8천 |
|---|
| 2026.08.27 | ₩63,974 | ₩64,008 | ₩63,693 | ₩63,695 | -0.44% | 2.7천 |
|---|
| 2026.08.26 | ₩63,813 | ₩63,840 | ₩63,572 | ₩63,807 | -0.01% | 1.4천 |
|---|
| 2026.08.25 | ₩64,363 | ₩64,618 | ₩64,189 | ₩64,448 | +0.13% | 4.6천 |
|---|
| 2026.08.24 | ₩63,693 | ₩63,787 | ₩63,679 | ₩63,679 | -0.02% | 2.6천 |
|---|
| 2026.08.21 | ₩64,149 | ₩64,444 | ₩64,068 | ₩64,088 | -0.09% | 3.1천 |
|---|
| 2026.08.20 | ₩64,149 | ₩64,310 | ₩63,438 | ₩63,612 | -0.84% | 2.5천 |
|---|
| 2026.08.19 | ₩65,396 | ₩65,409 | ₩64,765 | ₩64,951 | -0.68% | 6.5천 |
|---|
| 2026.08.18 | ₩63,639 | ₩63,760 | ₩63,438 | ₩63,678 | +0.06% | 2.9천 |
|---|
| 2026.08.17 | ₩63,344 | ₩63,673 | ₩62,647 | ₩63,592 | +0.39% | 6.8천 |
|---|
| 2026.08.14 | ₩62,808 | ₩63,217 | ₩62,151 | ₩63,134 | +0.52% | 2.2천 |
|---|
| 2026.08.13 | ₩63,463 | ₩63,492 | ₩62,784 | ₩62,784 | -1.07% | 1.8천 |
|---|
| 2026.08.12 | ₩63,190 | ₩63,431 | ₩62,861 | ₩63,265 | +0.12% | 4.5천 |
|---|
| 2026.08.11 | ₩63,076 | ₩63,103 | ₩62,741 | ₩62,741 | -0.53% | 5천 |
|---|
| 2026.08.10 | ₩63,337 | ₩63,579 | ₩63,210 | ₩63,579 | +0.38% | 3.8천 |
|---|
| 2026.08.07 | ₩62,928 | ₩63,368 | ₩62,774 | ₩63,368 | +0.70% | 2.9천 |
|---|
| 2026.08.06 | ₩62,633 | ₩62,633 | ₩61,950 | ₩62,030 | -0.96% | 6천 |
|---|
| 2026.08.05 | ₩63,773 | ₩63,827 | ₩63,277 | ₩63,610 | -0.26% | 2.6천 |
|---|
| 2026.08.04 | ₩61,728 | ₩63,290 | ₩61,688 | ₩63,119 | +2.25% | 4.8천 |
|---|
| 2026.08.03 | ₩60,770 | ₩61,169 | ₩60,770 | ₩61,169 | +0.66% | 2.5천 |
|---|
| 2026.07.31 | ₩61,507 | ₩61,507 | ₩60,937 | ₩61,078 | -0.70% | 2.2천 |
|---|
| 2026.07.30 | ₩60,676 | ₩62,687 | ₩60,676 | ₩62,589 | +3.15% | 1.5만 |
|---|
| 2026.07.29 | ₩60,783 | ₩60,783 | ₩60,046 | ₩60,249 | -0.88% | 2.8천 |
|---|
| 2026.07.28 | ₩59,690 | ₩60,870 | ₩59,690 | ₩60,870 | +1.98% | 3.1천 |
|---|
| 2026.07.27 | ₩60,977 | ₩61,018 | ₩60,635 | ₩60,724 | -0.42% | 1.1천 |
|---|
| 2026.07.24 | ₩60,635 | ₩60,971 | ₩60,300 | ₩60,475 | -0.27% | 3.1천 |
|---|
| 2026.07.23 | ₩60,421 | ₩60,957 | ₩60,421 | ₩60,957 | +0.89% | 1.7천 |
|---|
| 2026.07.22 | ₩61,286 | ₩61,291 | ₩60,353 | ₩60,353 | -1.52% | 2천 |
|---|
| 2026.07.21 | ₩60,367 | ₩61,467 | ₩60,367 | ₩61,467 | +1.82% | 2.6천 |
|---|
| 2026.07.20 | ₩61,386 | ₩61,386 | ₩59,525 | ₩59,525 | -3.03% | 1.3만 |
|---|
| 2026.07.17 | ₩61,420 | ₩61,702 | ₩61,145 | ₩61,279 | -0.23% | 6.6천 |
|---|
| 2026.07.16 | ₩61,608 | ₩61,815 | ₩60,032 | ₩60,213 | -2.26% | 5.3천 |
|---|
| 2026.07.15 | ₩60,944 | ₩62,285 | ₩60,944 | ₩61,963 | +1.67% | 1.7천 |
|---|
| 2026.07.14 | ₩60,770 | ₩61,447 | ₩60,770 | ₩61,180 | +0.68% | 1.8천 |
|---|
| 2026.07.13 | ₩62,070 | ₩62,191 | ₩60,448 | ₩60,599 | -2.37% | 2.7만 |
|---|
| 2026.07.10 | ₩63,934 | ₩63,934 | ₩61,293 | ₩62,069 | -2.92% | 5천 |
|---|
| 2026.07.09 | ₩62,714 | ₩63,585 | ₩62,687 | ₩63,525 | +1.29% | 1.9만 |
|---|
| 2026.07.08 | ₩62,835 | ₩62,835 | ₩61,272 | ₩62,436 | -0.63% | 3.4천 |
|---|
| 2026.07.07 | ₩62,265 | ₩63,304 | ₩62,265 | ₩62,902 | +1.02% | 1.5만 |
|---|
| 2026.07.06 | ₩62,298 | ₩62,700 | ₩61,856 | ₩62,196 | -0.16% | 7.3천 |
|---|
| 2026.07.02 | ₩61,306 | ₩61,936 | ₩61,125 | ₩61,868 | +0.92% | 1.1만 |
|---|
| 2026.07.01 | ₩61,132 | ₩61,199 | ₩60,926 | ₩60,926 | -0.34% | 700 |
|---|
| 2026.06.30 | ₩61,561 | ₩61,561 | ₩60,613 | ₩60,613 | -1.54% | 6.4천 |
|---|
| 2026.06.29 | ₩60,501 | ₩60,967 | ₩60,052 | ₩60,967 | +0.77% | 6.3천 |
|---|
| 2026.06.26 | ₩60,126 | ₩60,302 | ₩59,221 | ₩60,302 | +0.29% | 5.8천 |
|---|
| 2026.06.25 | ₩58,919 | ₩59,871 | ₩58,792 | ₩59,174 | +0.43% | 1.6천 |
|---|
| 2026.06.24 | ₩58,061 | ₩58,175 | ₩57,967 | ₩58,048 | -0.02% | 1.3천 |
|---|
| 2026.06.23 | ₩56,170 | ₩57,128 | ₩56,170 | ₩57,128 | +1.70% | 900 |
|---|
| 2026.06.22 | ₩56,868 | ₩56,935 | ₩56,833 | ₩56,833 | -0.06% | 2.2천 |
|---|
| 2026.06.18 | ₩55,339 | ₩55,701 | ₩55,098 | ₩55,671 | +0.60% | 5.6천 |
|---|
| 2026.06.17 | ₩55,359 | ₩55,359 | ₩54,634 | ₩54,634 | -1.31% | 1.5천 |
|---|
| 2026.06.16 | ₩54,400 | ₩54,541 | ₩54,092 | ₩54,203 | -0.36% | 4.3천 |
|---|
| 2026.06.15 | ₩54,642 | ₩54,642 | ₩54,427 | ₩54,491 | -0.27% | 3.5천 |
|---|
| 2026.06.12 | ₩53,408 | ₩54,407 | ₩53,408 | ₩53,859 | +0.84% | 4.6천 |
|---|
| 2026.06.11 | ₩52,409 | ₩53,509 | ₩52,335 | ₩53,263 | +1.63% | 2.8천 |
|---|
| 2026.06.10 | ₩52,174 | ₩52,174 | ₩51,692 | ₩51,727 | -0.86% | 3천 |
|---|
| 2026.06.09 | ₩51,926 | ₩52,376 | ₩50,834 | ₩52,376 | +0.87% | 3.3천 |
|---|
| 2026.06.08 | ₩51,477 | ₩51,477 | ₩50,780 | ₩50,780 | -1.35% | 9.1천 |
|---|
| 2026.06.05 | ₩52,168 | ₩52,268 | ₩50,793 | ₩50,809 | -2.60% | 9.1천 |
|---|
| 2026.06.04 | ₩53,046 | ₩53,046 | ₩52,402 | ₩52,402 | -1.21% | 1.7천 |
|---|
| 2026.06.03 | ₩50,981 | ₩50,985 | ₩50,820 | ₩50,985 | +0.01% | 1.4천 |
|---|
| 2026.06.02 | ₩50,539 | ₩50,726 | ₩50,438 | ₩50,438 | -0.20% | 6.8천 |
|---|
| 2026.06.01 | ₩52,255 | ₩52,255 | ₩51,792 | ₩51,792 | -0.89% | 6천 |
|---|
| 2026.05.29 | ₩52,952 | ₩52,952 | ₩52,510 | ₩52,818 | -0.25% | 2.1천 |
|---|
| 2026.05.28 | ₩52,751 | ₩53,106 | ₩52,751 | ₩52,870 | +0.23% | 900 |
|---|
| 2026.05.27 | ₩52,134 | ₩52,390 | ₩51,920 | ₩52,390 | +0.49% | 3.5천 |
|---|
| 2026.05.26 | ₩51,933 | ₩51,933 | ₩51,778 | ₩51,778 | -0.30% | 1.5천 |
|---|
| 2026.05.22 | ₩52,094 | ₩52,094 | ₩51,369 | ₩51,369 | -1.39% | 1.4천 |
|---|
| 2026.05.21 | ₩51,061 | ₩51,698 | ₩51,061 | ₩51,698 | +1.25% | 700 |
|---|
| 2026.05.20 | ₩49,519 | ₩50,914 | ₩49,519 | ₩50,914 | +2.82% | 900 |
|---|
| 2026.05.19 | ₩48,527 | ₩49,305 | ₩48,527 | ₩48,868 | +0.70% | 2천 |
|---|
| 2026.05.18 | ₩49,117 | ₩49,153 | ₩49,117 | ₩49,153 | +0.07% | 800 |
|---|
| 2026.05.15 | ₩50,364 | ₩50,364 | ₩49,667 | ₩49,761 | -1.20% | 1천 |
|---|
| 2026.05.14 | ₩51,745 | ₩51,826 | ₩51,196 | ₩51,468 | -0.54% | 1.3천 |
|---|
| 2026.05.13 | ₩51,310 | ₩52,094 | ₩51,303 | ₩51,898 | +1.15% | 1.6천 |
|---|
| 2026.05.12 | ₩51,430 | ₩51,571 | ₩51,182 | ₩51,434 | +0.01% | 1.4천 |
|---|
| 2026.05.11 | ₩52,067 | ₩52,208 | ₩51,356 | ₩51,537 | -1.02% | 3.7천 |
|---|
| 2026.05.08 | ₩51,598 | ₩51,913 | ₩51,437 | ₩51,437 | -0.31% | 2.9천 |
|---|
| 2026.05.07 | ₩51,786 | ₩51,786 | ₩51,476 | ₩51,476 | -0.60% | 300 |
|---|
| 2026.05.06 | ₩52,014 | ₩52,349 | ₩52,014 | ₩52,349 | +0.64% | 800 |
|---|
| 2026.05.05 | ₩52,322 | ₩52,322 | ₩51,900 | ₩52,229 | -0.18% | 3천 |
|---|
| 2026.05.04 | ₩51,558 | ₩52,034 | ₩51,558 | ₩51,827 | +0.52% | 2.6천 |
|---|
| 2026.05.01 | ₩50,901 | ₩51,301 | ₩50,901 | ₩51,161 | +0.51% | 2.2천 |
|---|
| 2026.04.30 | ₩50,498 | ₩50,988 | ₩50,096 | ₩50,988 | +0.97% | 1.3만 |
|---|
| 2026.04.29 | ₩49,855 | ₩50,096 | ₩49,613 | ₩49,843 | -0.02% | 1.1천 |
|---|
| 2026.04.28 | ₩49,546 | ₩49,680 | ₩49,546 | ₩49,580 | +0.07% | 1.1천 |
|---|
| 2026.04.27 | ₩51,222 | ₩51,222 | ₩50,418 | ₩50,473 | -1.46% | 2.2천 |
|---|
| 2026.04.24 | ₩49,774 | ₩50,273 | ₩49,774 | ₩50,273 | +1.00% | 1천 |
|---|
| 2026.04.23 | ₩49,318 | ₩49,975 | ₩49,318 | ₩49,975 | +1.33% | 2.3천 |
|---|
| 2026.04.22 | ₩51,336 | ₩51,336 | ₩50,820 | ₩50,974 | -0.71% | 2.6천 |
|---|
| 2026.04.21 | ₩51,504 | ₩51,504 | ₩50,780 | ₩50,780 | -1.41% | 3.5천 |
|---|
| 2026.04.20 | ₩52,107 | ₩52,107 | ₩51,826 | ₩51,952 | -0.30% | 1천 |
|---|
| 2026.04.17 | ₩51,222 | ₩52,241 | ₩51,222 | ₩51,804 | +1.14% | 3천 |
|---|
| 2026.04.16 | ₩50,123 | ₩50,258 | ₩50,029 | ₩50,258 | +0.27% | 3.1천 |
|---|
| 2026.04.15 | ₩50,619 | ₩50,874 | ₩50,317 | ₩50,874 | +0.50% | 1.1천 |
|---|
| 2026.04.14 | ₩50,042 | ₩50,780 | ₩50,042 | ₩50,525 | +0.96% | 3.1천 |
|---|
| 2026.04.13 | ₩48,232 | ₩48,916 | ₩48,232 | ₩48,916 | +1.42% | 1.4천 |
|---|
| 2026.04.10 | ₩47,924 | ₩47,924 | ₩47,012 | ₩47,271 | -1.36% | 500 |
|---|
| 2026.04.09 | ₩48,111 | ₩48,225 | ₩48,111 | ₩48,152 | +0.08% | 4.3천 |
|---|
| 2026.04.08 | ₩48,701 | ₩48,701 | ₩47,870 | ₩48,118 | -1.20% | 4.8천 |
|---|
| 2026.04.07 | ₩47,106 | ₩47,421 | ₩46,878 | ₩47,421 | +0.67% | 1.5천 |
|---|
| 2026.04.06 | ₩47,669 | ₩47,689 | ₩47,163 | ₩47,163 | -1.06% | 4.1천 |
|---|
| 2026.04.02 | ₩47,159 | ₩47,159 | ₩46,476 | ₩46,838 | -0.68% | 4.7천 |
|---|
| 2026.04.01 | ₩47,066 | ₩47,066 | ₩46,824 | ₩46,827 | -0.51% | 400 |
|---|
| 2026.03.31 | ₩45,215 | ₩46,945 | ₩45,215 | ₩46,914 | +3.76% | 2.6천 |
|---|
| 2026.03.30 | ₩44,799 | ₩44,955 | ₩44,035 | ₩44,191 | -1.36% | 3.9천 |
|---|
| 2026.03.27 | ₩44,826 | ₩44,826 | ₩44,390 | ₩44,390 | -0.97% | 5천 |
|---|
| 2026.03.26 | ₩45,638 | ₩45,979 | ₩45,503 | ₩45,510 | -0.28% | 3.3천 |
|---|
| 2026.03.25 | ₩46,020 | ₩46,020 | ₩45,738 | ₩45,886 | -0.29% | 1.4천 |
|---|
| 2026.03.24 | ₩44,652 | ₩44,652 | ₩44,545 | ₩44,545 | -0.24% | 500 |
|---|
| 2026.03.23 | ₩45,664 | ₩45,664 | ₩45,148 | ₩45,219 | -0.97% | 1.5만 |
|---|
| 2026.03.20 | ₩44,934 | ₩44,934 | ₩44,518 | ₩44,518 | -0.93% | 1.1천 |
|---|
| 2026.03.19 | ₩44,813 | ₩45,463 | ₩44,813 | ₩45,463 | +1.45% | 1.9천 |
|---|
| 2026.03.18 | ₩45,671 | ₩45,671 | ₩44,980 | ₩44,980 | -1.51% | 1.5천 |
|---|
| 2026.03.17 | ₩46,449 | ₩46,616 | ₩46,181 | ₩46,266 | -0.39% | 2.4천 |
|---|
| 2026.03.16 | ₩45,631 | ₩46,147 | ₩45,631 | ₩45,993 | +0.79% | 2.1천 |
|---|
| 2026.03.13 | ₩46,214 | ₩46,214 | ₩45,001 | ₩45,068 | -2.48% | 1.1만 |
|---|
| 2026.03.12 | ₩45,208 | ₩45,549 | ₩45,121 | ₩45,351 | +0.31% | 1.6천 |
|---|
| 2026.03.11 | ₩46,771 | ₩46,950 | ₩46,663 | ₩46,950 | +0.38% | 400 |
|---|
| 2026.03.10 | ₩47,206 | ₩47,763 | ₩47,206 | ₩47,218 | +0.03% | 1천 |
|---|
| 2026.03.09 | ₩46,288 | ₩46,952 | ₩45,859 | ₩46,927 | +1.38% | 2천 |
|---|
| 2026.03.06 | ₩46,315 | ₩46,516 | ₩46,285 | ₩46,285 | -0.06% | 600 |
|---|
| 2026.03.05 | ₩47,213 | ₩47,213 | ₩46,812 | ₩47,012 | -0.43% | 2.2천 |
|---|
| 2026.03.04 | ₩47,696 | ₩48,212 | ₩47,347 | ₩47,992 | +0.62% | 3.6천 |
|---|
| 2026.03.03 | ₩46,972 | ₩48,111 | ₩46,972 | ₩47,555 | +1.24% | 4.7천 |
|---|
| 2026.03.02 | ₩48,802 | ₩48,802 | ₩48,715 | ₩48,715 | -0.18% | 900 |
|---|
| 2026.02.27 | ₩48,903 | ₩48,903 | ₩48,366 | ₩48,779 | -0.25% | 4.3만 |
|---|
| 2026.02.26 | ₩48,661 | ₩49,041 | ₩48,500 | ₩49,041 | +0.78% | 1.1천 |
|---|
| 2026.02.25 | ₩48,943 | ₩49,430 | ₩48,943 | ₩49,430 | +0.99% | 1.6천 |
|---|
| 2026.02.24 | ₩48,849 | ₩49,231 | ₩48,795 | ₩49,223 | +0.77% | 3.7만 |
|---|
| 2026.02.23 | ₩48,326 | ₩49,216 | ₩48,326 | ₩48,708 | +0.79% | 1.2천 |
|---|
| 2026.02.20 | ₩49,157 | ₩49,157 | ₩48,614 | ₩48,809 | -0.71% | 3.7만 |
|---|
| 2026.02.19 | ₩53,770 | ₩53,770 | ₩48,541 | ₩48,864 | -9.12% | 6.5만 |
|---|
| 2026.02.18 | ₩49,218 | ₩49,305 | ₩48,527 | ₩48,876 | -0.69% | 1.5천 |
|---|
| 2026.02.17 | ₩48,232 | ₩48,675 | ₩48,232 | ₩48,554 | +0.67% | 800 |
|---|
| 2026.02.13 | ₩48,352 | ₩48,675 | ₩47,745 | ₩47,745 | -1.25% | 500 |
|---|
| 2026.02.12 | ₩47,806 | ₩47,806 | ₩47,806 | ₩47,806 | 0.00% | 700 |
|---|
| 2026.02.11 | ₩47,213 | ₩48,212 | ₩47,213 | ₩48,212 | +2.12% | 1.5천 |
|---|
| 2026.02.10 | ₩48,299 | ₩48,529 | ₩48,231 | ₩48,231 | -0.14% | 1.1천 |
|---|
| 2026.02.09 | ₩46,978 | ₩47,696 | ₩46,978 | ₩47,534 | +1.18% | 800 |
|---|
| 2026.02.06 | ₩46,529 | ₩47,385 | ₩46,529 | ₩47,385 | +1.84% | 1천 |
|---|
| 2026.02.05 | ₩47,803 | ₩48,071 | ₩45,865 | ₩45,865 | -4.05% | 2.2천 |
|---|
| 2026.02.04 | ₩47,991 | ₩47,991 | ₩47,511 | ₩47,511 | -1.00% | 2.4천 |
|---|
| 2026.02.03 | ₩49,171 | ₩49,171 | ₩48,252 | ₩48,706 | -0.95% | 4.4천 |
|---|
| 2026.02.02 | ₩48,581 | ₩48,769 | ₩48,581 | ₩48,704 | +0.25% | 1.1천 |
|---|
| 2026.01.30 | ₩47,629 | ₩47,803 | ₩47,582 | ₩47,790 | +0.34% | 1.5천 |
|---|
| 2026.01.29 | ₩47,924 | ₩48,333 | ₩47,924 | ₩48,333 | +0.85% | 3.8천 |
|---|
| 2026.01.28 | ₩48,185 | ₩48,286 | ₩48,098 | ₩48,107 | -0.16% | 2.7천 |
|---|
| 2026.01.27 | ₩48,541 | ₩48,742 | ₩48,534 | ₩48,701 | +0.33% | 7.7천 |
|---|
| 2026.01.26 | ₩48,393 | ₩48,755 | ₩48,393 | ₩48,494 | +0.21% | 1.3천 |
|---|
| 2026.01.23 | ₩49,131 | ₩49,211 | ₩48,205 | ₩48,272 | -1.75% | 6.1천 |
|---|
| 2026.01.22 | ₩48,849 | ₩49,868 | ₩48,849 | ₩49,593 | +1.52% | 1.3천 |
|---|
| 2026.01.21 | ₩48,433 | ₩48,810 | ₩48,326 | ₩48,810 | +0.78% | 3.8천 |
|---|
| 2026.01.20 | ₩48,058 | ₩48,541 | ₩48,044 | ₩48,541 | +1.00% | 2.1천 |
|---|
| 2026.01.16 | ₩48,381 | ₩48,903 | ₩48,172 | ₩48,172 | -0.43% | 1.1천 |
|---|
| 2026.01.15 | ₩48,074 | ₩48,661 | ₩47,977 | ₩48,547 | +0.98% | 3.4천 |
|---|
| 2026.01.14 | ₩47,790 | ₩48,527 | ₩47,790 | ₩48,467 | +1.42% | 1.5천 |
|---|
| 2026.01.13 | ₩47,602 | ₩47,871 | ₩45,644 | ₩47,871 | +0.57% | 1.3만 |
|---|
| 2026.01.12 | ₩49,412 | ₩49,412 | ₩47,843 | ₩48,594 | -1.66% | 6.4천 |
|---|
| 2026.01.09 | ₩49,680 | ₩49,680 | ₩48,980 | ₩48,980 | -1.41% | 2천 |
|---|
| 2026.01.08 | ₩49,345 | ₩49,493 | ₩48,802 | ₩49,184 | -0.33% | 3.3천 |
|---|
| 2026.01.07 | ₩49,238 | ₩50,096 | ₩49,070 | ₩49,652 | +0.84% | 1.4만 |
|---|
| 2026.01.06 | ₩48,996 | ₩49,258 | ₩48,541 | ₩48,794 | -0.41% | 5.4천 |
|---|
| 2026.01.05 | ₩48,098 | ₩48,286 | ₩47,562 | ₩48,286 | +0.39% | 1.2만 |
|---|
| 2026.01.02 | ₩48,433 | ₩49,171 | ₩48,085 | ₩48,567 | +0.28% | 7.3천 |
|---|
| 2025.12.31 | ₩49,426 | ₩49,426 | ₩49,061 | ₩49,097 | -0.66% | 6천 |
|---|
| 2025.12.30 | ₩50,793 | ₩50,793 | ₩49,895 | ₩50,108 | -1.35% | 4.9천 |
|---|
| 2025.12.29 | ₩46,623 | ₩51,397 | ₩46,623 | ₩51,051 | +9.50% | 9.5천 |
|---|
| 2025.12.26 | ₩52,134 | ₩52,268 | ₩51,946 | ₩52,127 | -0.01% | 2.8천 |
|---|
| 2025.12.24 | ₩52,523 | ₩52,805 | ₩52,523 | ₩52,669 | +0.28% | 1.2천 |
|---|
| 2025.12.23 | ₩52,604 | ₩52,604 | ₩52,014 | ₩52,027 | -1.10% | 7.6천 |
|---|
| 2025.12.22 | ₩51,772 | ₩52,510 | ₩51,772 | ₩52,510 | +1.42% | 3천 |
|---|
| 2025.12.19 | ₩50,378 | ₩51,517 | ₩50,378 | ₩51,442 | +2.11% | 5.2천 |
|---|
| 2025.12.18 | ₩50,357 | ₩50,359 | ₩50,064 | ₩50,123 | -0.47% | 3.6천 |
|---|
| 2025.12.17 | ₩51,611 | ₩51,650 | ₩50,557 | ₩50,557 | -2.04% | 7.5천 |
|---|
| 2025.12.16 | ₩51,558 | ₩51,558 | ₩51,143 | ₩51,327 | -0.45% | 1.1만 |
|---|
| 2025.12.15 | ₩52,912 | ₩52,912 | ₩51,692 | ₩51,753 | -2.19% | 8.1천 |
|---|
| 2025.12.12 | ₩51,995 | ₩52,510 | ₩51,995 | ₩52,389 | +0.76% | 3.8천 |
|---|
| 2025.12.11 | ₩53,059 | ₩53,059 | ₩52,148 | ₩52,148 | -1.72% | 1.3만 |
|---|
| 2025.12.10 | ₩51,866 | ₩53,046 | ₩51,866 | ₩52,762 | +1.73% | 7.8천 |
|---|
| 2025.12.09 | ₩53,100 | ₩53,100 | ₩52,309 | ₩52,439 | -1.24% | 1.1만 |
|---|
| 2025.12.08 | ₩52,550 | ₩52,992 | ₩51,598 | ₩52,456 | -0.18% | 7.8천 |
|---|
| 2025.12.05 | ₩50,485 | ₩50,673 | ₩50,458 | ₩50,539 | +0.11% | 1.1만 |
|---|
| 2025.12.04 | ₩50,297 | ₩50,847 | ₩50,297 | ₩50,834 | +1.07% | 4.7천 |
|---|
| 2025.12.03 | ₩49,962 | ₩50,378 | ₩49,962 | ₩50,143 | +0.36% | 4.3천 |
|---|
| 2025.12.02 | ₩49,935 | ₩49,962 | ₩48,916 | ₩49,030 | -1.81% | 2.1만 |
|---|
| 2025.12.01 | ₩50,458 | ₩50,458 | ₩49,773 | ₩49,922 | -1.06% | 3.6만 |
|---|
| 2025.11.28 | ₩50,713 | ₩50,941 | ₩50,492 | ₩50,834 | +0.24% | 1.7천 |
|---|
| 2025.11.26 | ₩50,083 | ₩50,659 | ₩49,613 | ₩50,434 | +0.70% | 1.2만 |
|---|
| 2025.11.25 | ₩49,238 | ₩49,700 | ₩49,204 | ₩49,700 | +0.94% | 6천 |
|---|
| 2025.11.24 | ₩47,682 | ₩48,829 | ₩47,682 | ₩48,829 | +2.40% | 1.5만 |
|---|
| 2025.11.21 | ₩44,679 | ₩47,307 | ₩44,679 | ₩46,875 | +4.92% | 5.9천 |
|---|
| 2025.11.20 | ₩46,717 | ₩47,251 | ₩45,273 | ₩45,274 | -3.09% | 4.3천 |
|---|
| 2025.11.19 | ₩46,073 | ₩46,368 | ₩45,886 | ₩46,110 | +0.08% | 2천 |
|---|
| 2025.11.18 | ₩45,577 | ₩46,069 | ₩45,550 | ₩45,672 | +0.21% | 2.8천 |
|---|
| 2025.11.17 | ₩45,322 | ₩45,912 | ₩45,094 | ₩45,583 | +0.57% | 4천 |
|---|
| 2025.11.14 | ₩45,631 | ₩45,631 | ₩45,140 | ₩45,140 | -1.08% | 1천 |
|---|
| 2025.11.13 | ₩45,670 | ₩45,671 | ₩44,687 | ₩44,687 | -2.15% | 8.1천 |
|---|
| 2025.11.12 | ₩46,811 | ₩46,938 | ₩46,529 | ₩46,718 | -0.20% | 1.7만 |
|---|
| 2025.11.11 | ₩45,564 | ₩46,543 | ₩45,490 | ₩46,469 | +1.99% | 6.7천 |
|---|
| 2025.11.10 | ₩45,162 | ₩45,684 | ₩44,782 | ₩45,115 | -0.10% | 4.7천 |
|---|
| 2025.11.07 | ₩41,772 | ₩42,466 | ₩41,772 | ₩42,359 | +1.41% | 1천 |
|---|
| 2025.11.06 | ₩41,943 | ₩42,104 | ₩41,943 | ₩41,990 | +0.11% | 1.3천 |
|---|
| 2025.11.05 | ₩41,595 | ₩42,305 | ₩41,595 | ₩42,158 | +1.35% | 1.5만 |
|---|
| 2025.11.04 | ₩43,182 | ₩43,390 | ₩42,630 | ₩42,630 | -1.28% | 1.4천 |
|---|
| 2025.11.03 | ₩43,640 | ₩43,640 | ₩42,720 | ₩43,296 | -0.79% | 4.1천 |
|---|
| 2025.10.31 | ₩43,815 | ₩44,142 | ₩43,815 | ₩44,075 | +0.59% | 1.6천 |
|---|
| 2025.10.30 | ₩42,936 | ₩43,794 | ₩42,936 | ₩43,157 | +0.52% | 2.3천 |
|---|
| 2025.10.29 | ₩42,520 | ₩43,001 | ₩42,477 | ₩42,477 | -0.10% | 2.8천 |
|---|
| 2025.10.28 | ₩42,653 | ₩42,653 | ₩42,308 | ₩42,308 | -0.81% | 1.7천 |
|---|
| 2025.10.27 | ₩42,566 | ₩42,566 | ₩42,566 | ₩42,566 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩41,605 | ₩41,605 | ₩41,432 | ₩41,432 | -0.42% | 1.9천 |
|---|
| 2025.10.23 | ₩41,160 | ₩41,160 | ₩41,152 | ₩41,156 | -0.01% | 1.5천 |
|---|
| 2025.10.22 | ₩41,273 | ₩41,273 | ₩41,273 | ₩41,273 | 0.00% | 200 |
|---|
| 2025.10.21 | ₩41,957 | ₩41,957 | ₩41,608 | ₩41,756 | -0.48% | 1.1천 |
|---|
| 2025.10.20 | ₩41,434 | ₩42,139 | ₩41,273 | ₩42,139 | +1.70% | 1.2천 |
|---|
| 2025.10.17 | ₩40,931 | ₩41,135 | ₩40,931 | ₩41,128 | +0.48% | 400 |
|---|
| 2025.10.16 | ₩41,508 | ₩41,508 | ₩41,290 | ₩41,290 | -0.52% | 400 |
|---|
| 2025.10.15 | ₩40,883 | ₩41,323 | ₩40,828 | ₩41,323 | +1.08% | 400 |
|---|
| 2025.10.14 | ₩39,617 | ₩40,369 | ₩39,617 | ₩40,192 | +1.45% | 700 |
|---|
| 2025.10.13 | ₩40,066 | ₩40,093 | ₩39,957 | ₩39,957 | -0.27% | 2.7천 |
|---|
| 2025.10.10 | ₩39,763 | ₩39,917 | ₩39,481 | ₩39,481 | -0.71% | 5.7천 |
|---|