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 | ₩57,017 | ₩57,238 | ₩57,017 | ₩57,140 | +0.22% | 600 |
| 2026.10.08 | ₩55,119 | ₩55,890 | ₩54,992 | ₩55,890 | +1.40% | 1.9천 |
| 2026.10.07 | ₩56,413 | ₩56,413 | ₩56,108 | ₩56,108 | -0.54% | 500 |
| 2026.10.06 | ₩58,633 | ₩58,633 | ₩56,476 | ₩56,476 | -3.68% | 2.4천 |
| 2026.10.05 | ₩58,176 | ₩58,925 | ₩58,176 | ₩58,925 | +1.29% | 600 |
| 2026.10.02 | ₩58,707 | ₩58,915 | ₩57,929 | ₩58,205 | -0.85% | 2.4천 |
| 2026.10.01 | ₩59,062 | ₩59,062 | ₩58,279 | ₩58,279 | -1.33% | 1.2천 |
| 2026.09.30 | ₩59,511 | ₩60,362 | ₩59,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,773 |
| +0.44% |
| 3.6천 |
| 2026.09.29 | ₩59,690 | ₩59,692 | ₩59,156 | ₩59,447 | -0.41% | 1.6천 |
|---|
| 2026.09.28 | ₩59,585 | ₩59,786 | ₩59,585 | ₩59,739 | +0.26% | 800 |
|---|
| 2026.09.25 | ₩59,558 | ₩59,865 | ₩59,411 | ₩59,631 | +0.12% | 3.7천 |
|---|
| 2026.09.24 | ₩58,673 | ₩59,994 | ₩58,673 | ₩59,911 | +2.11% | 5.4천 |
|---|
| 2026.09.23 | ₩60,349 | ₩60,349 | ₩59,089 | ₩59,432 | -1.52% | 6.4천 |
|---|
| 2026.09.22 | ₩60,846 | ₩61,483 | ₩60,846 | ₩61,308 | +0.76% | 3.1천 |
|---|
| 2026.09.21 | ₩60,524 | ₩60,671 | ₩60,524 | ₩60,642 | +0.19% | 1.1천 |
|---|
| 2026.09.18 | ₩60,940 | ₩60,940 | ₩60,536 | ₩60,536 | -0.66% | 1천 |
|---|
| 2026.09.17 | ₩61,818 | ₩62,180 | ₩61,691 | ₩61,805 | -0.02% | 1.4천 |
|---|
| 2026.09.16 | ₩61,429 | ₩61,429 | ₩60,390 | ₩60,847 | -0.95% | 7.5천 |
|---|
| 2026.09.15 | ₩60,678 | ₩60,953 | ₩60,678 | ₩60,771 | +0.15% | 1.7천 |
|---|
| 2026.09.14 | ₩61,463 | ₩61,463 | ₩61,463 | ₩61,463 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩60,873 | ₩62,187 | ₩60,789 | ₩60,789 | -0.14% | 1.1천 |
|---|
| 2026.09.10 | ₩61,020 | ₩61,275 | ₩60,792 | ₩60,847 | -0.28% | 5.2천 |
|---|
| 2026.09.09 | ₩61,764 | ₩61,919 | ₩61,383 | ₩61,383 | -0.62% | 1.3천 |
|---|
| 2026.09.08 | ₩61,033 | ₩62,214 | ₩61,033 | ₩62,147 | +1.82% | 4.1천 |
|---|
| 2026.09.04 | ₩61,489 | ₩61,892 | ₩61,489 | ₩61,870 | +0.62% | 800 |
|---|
| 2026.09.03 | ₩61,610 | ₩61,888 | ₩61,308 | ₩61,888 | +0.45% | 2.9천 |
|---|
| 2026.09.02 | ₩62,562 | ₩62,562 | ₩61,033 | ₩61,645 | -1.47% | 2.3천 |
|---|
| 2026.09.01 | ₩61,033 | ₩61,422 | ₩61,033 | ₩61,286 | +0.41% | 2.3천 |
|---|
| 2026.08.31 | ₩61,020 | ₩61,409 | ₩60,750 | ₩61,409 | +0.64% | 4.4천 |
|---|
| 2026.08.28 | ₩62,227 | ₩62,227 | ₩61,633 | ₩61,633 | -0.95% | 2.8천 |
|---|
| 2026.08.27 | ₩63,984 | ₩64,017 | ₩63,702 | ₩63,705 | -0.44% | 2.7천 |
|---|
| 2026.08.26 | ₩63,823 | ₩63,850 | ₩63,582 | ₩63,816 | -0.01% | 1.4천 |
|---|
| 2026.08.25 | ₩64,373 | ₩64,628 | ₩64,198 | ₩64,457 | +0.13% | 4.6천 |
|---|
| 2026.08.24 | ₩63,702 | ₩63,796 | ₩63,689 | ₩63,689 | -0.02% | 2.6천 |
|---|
| 2026.08.21 | ₩64,158 | ₩64,453 | ₩64,078 | ₩64,098 | -0.09% | 3.1천 |
|---|
| 2026.08.20 | ₩64,158 | ₩64,319 | ₩63,447 | ₩63,622 | -0.84% | 2.5천 |
|---|
| 2026.08.19 | ₩65,405 | ₩65,419 | ₩64,775 | ₩64,960 | -0.68% | 6.5천 |
|---|
| 2026.08.18 | ₩63,649 | ₩63,769 | ₩63,447 | ₩63,687 | +0.06% | 2.9천 |
|---|
| 2026.08.17 | ₩63,354 | ₩63,682 | ₩62,656 | ₩63,602 | +0.39% | 6.8천 |
|---|
| 2026.08.14 | ₩62,817 | ₩63,226 | ₩62,160 | ₩63,143 | +0.52% | 2.2천 |
|---|
| 2026.08.13 | ₩63,473 | ₩63,501 | ₩62,793 | ₩62,793 | -1.07% | 1.8천 |
|---|
| 2026.08.12 | ₩63,199 | ₩63,441 | ₩62,871 | ₩63,274 | +0.12% | 4.5천 |
|---|
| 2026.08.11 | ₩63,085 | ₩63,112 | ₩62,750 | ₩62,750 | -0.53% | 5천 |
|---|
| 2026.08.10 | ₩63,347 | ₩63,588 | ₩63,219 | ₩63,588 | +0.38% | 3.8천 |
|---|
| 2026.08.07 | ₩62,938 | ₩63,378 | ₩62,784 | ₩63,378 | +0.70% | 2.9천 |
|---|
| 2026.08.06 | ₩62,643 | ₩62,643 | ₩61,959 | ₩62,039 | -0.96% | 6천 |
|---|
| 2026.08.05 | ₩63,783 | ₩63,836 | ₩63,287 | ₩63,619 | -0.26% | 2.6천 |
|---|
| 2026.08.04 | ₩61,738 | ₩63,300 | ₩61,697 | ₩63,128 | +2.25% | 4.8천 |
|---|
| 2026.08.03 | ₩60,779 | ₩61,178 | ₩60,779 | ₩61,178 | +0.66% | 2.5천 |
|---|
| 2026.07.31 | ₩61,516 | ₩61,516 | ₩60,946 | ₩61,087 | -0.70% | 2.2천 |
|---|
| 2026.07.30 | ₩60,685 | ₩62,696 | ₩60,685 | ₩62,599 | +3.15% | 1.5만 |
|---|
| 2026.07.29 | ₩60,792 | ₩60,792 | ₩60,054 | ₩60,258 | -0.88% | 2.8천 |
|---|
| 2026.07.28 | ₩59,699 | ₩60,879 | ₩59,699 | ₩60,879 | +1.98% | 3.1천 |
|---|
| 2026.07.27 | ₩60,987 | ₩61,027 | ₩60,645 | ₩60,733 | -0.42% | 1.1천 |
|---|
| 2026.07.24 | ₩60,645 | ₩60,980 | ₩60,309 | ₩60,484 | -0.27% | 3.1천 |
|---|
| 2026.07.23 | ₩60,430 | ₩60,966 | ₩60,430 | ₩60,966 | +0.89% | 1.7천 |
|---|
| 2026.07.22 | ₩61,295 | ₩61,300 | ₩60,362 | ₩60,362 | -1.52% | 2천 |
|---|
| 2026.07.21 | ₩60,376 | ₩61,476 | ₩60,376 | ₩61,476 | +1.82% | 2.6천 |
|---|
| 2026.07.20 | ₩61,396 | ₩61,396 | ₩59,534 | ₩59,534 | -3.03% | 1.3만 |
|---|
| 2026.07.17 | ₩61,429 | ₩61,711 | ₩61,154 | ₩61,288 | -0.23% | 6.6천 |
|---|
| 2026.07.16 | ₩61,617 | ₩61,825 | ₩60,041 | ₩60,222 | -2.26% | 5.3천 |
|---|
| 2026.07.15 | ₩60,953 | ₩62,294 | ₩60,953 | ₩61,972 | +1.67% | 1.7천 |
|---|
| 2026.07.14 | ₩60,779 | ₩61,456 | ₩60,779 | ₩61,189 | +0.68% | 1.8천 |
|---|
| 2026.07.13 | ₩62,080 | ₩62,200 | ₩60,457 | ₩60,608 | -2.37% | 2.7만 |
|---|
| 2026.07.10 | ₩63,944 | ₩63,944 | ₩61,302 | ₩62,078 | -2.92% | 5천 |
|---|
| 2026.07.09 | ₩62,723 | ₩63,595 | ₩62,696 | ₩63,535 | +1.29% | 1.9만 |
|---|
| 2026.07.08 | ₩62,844 | ₩62,844 | ₩61,282 | ₩62,446 | -0.63% | 3.4천 |
|---|
| 2026.07.07 | ₩62,274 | ₩63,313 | ₩62,274 | ₩62,911 | +1.02% | 1.5만 |
|---|
| 2026.07.06 | ₩62,308 | ₩62,710 | ₩61,865 | ₩62,206 | -0.16% | 7.3천 |
|---|
| 2026.07.02 | ₩61,315 | ₩61,945 | ₩61,134 | ₩61,877 | +0.92% | 1.1만 |
|---|
| 2026.07.01 | ₩61,141 | ₩61,208 | ₩60,936 | ₩60,936 | -0.34% | 700 |
|---|
| 2026.06.30 | ₩61,570 | ₩61,570 | ₩60,622 | ₩60,622 | -1.54% | 6.4천 |
|---|
| 2026.06.29 | ₩60,510 | ₩60,976 | ₩60,061 | ₩60,976 | +0.77% | 6.3천 |
|---|
| 2026.06.26 | ₩60,135 | ₩60,311 | ₩59,230 | ₩60,311 | +0.29% | 5.8천 |
|---|
| 2026.06.25 | ₩58,928 | ₩59,880 | ₩58,801 | ₩59,183 | +0.43% | 1.6천 |
|---|
| 2026.06.24 | ₩58,070 | ₩58,184 | ₩57,976 | ₩58,056 | -0.02% | 1.3천 |
|---|
| 2026.06.23 | ₩56,179 | ₩57,136 | ₩56,179 | ₩57,136 | +1.70% | 900 |
|---|
| 2026.06.22 | ₩56,876 | ₩56,943 | ₩56,841 | ₩56,841 | -0.06% | 2.2천 |
|---|
| 2026.06.18 | ₩55,347 | ₩55,709 | ₩55,106 | ₩55,680 | +0.60% | 5.6천 |
|---|
| 2026.06.17 | ₩55,367 | ₩55,367 | ₩54,642 | ₩54,642 | -1.31% | 1.5천 |
|---|
| 2026.06.16 | ₩54,408 | ₩54,549 | ₩54,100 | ₩54,211 | -0.36% | 4.3천 |
|---|
| 2026.06.15 | ₩54,650 | ₩54,650 | ₩54,435 | ₩54,500 | -0.27% | 3.5천 |
|---|
| 2026.06.12 | ₩53,416 | ₩54,415 | ₩53,416 | ₩53,867 | +0.84% | 4.6천 |
|---|
| 2026.06.11 | ₩52,417 | ₩53,517 | ₩52,343 | ₩53,271 | +1.63% | 2.8천 |
|---|
| 2026.06.10 | ₩52,182 | ₩52,182 | ₩51,699 | ₩51,734 | -0.86% | 3천 |
|---|
| 2026.06.09 | ₩51,934 | ₩52,383 | ₩50,841 | ₩52,383 | +0.87% | 3.3천 |
|---|
| 2026.06.08 | ₩51,485 | ₩51,485 | ₩50,787 | ₩50,787 | -1.35% | 9.1천 |
|---|
| 2026.06.05 | ₩52,175 | ₩52,276 | ₩50,801 | ₩50,817 | -2.60% | 9.1천 |
|---|
| 2026.06.04 | ₩53,054 | ₩53,054 | ₩52,410 | ₩52,410 | -1.21% | 1.7천 |
|---|
| 2026.06.03 | ₩50,989 | ₩50,993 | ₩50,828 | ₩50,993 | +0.01% | 1.4천 |
|---|
| 2026.06.02 | ₩50,546 | ₩50,734 | ₩50,445 | ₩50,445 | -0.20% | 6.8천 |
|---|
| 2026.06.01 | ₩52,263 | ₩52,263 | ₩51,800 | ₩51,800 | -0.89% | 6천 |
|---|
| 2026.05.29 | ₩52,960 | ₩52,960 | ₩52,517 | ₩52,826 | -0.25% | 2.1천 |
|---|
| 2026.05.28 | ₩52,759 | ₩53,114 | ₩52,759 | ₩52,878 | +0.23% | 900 |
|---|
| 2026.05.27 | ₩52,142 | ₩52,398 | ₩51,927 | ₩52,398 | +0.49% | 3.5천 |
|---|
| 2026.05.26 | ₩51,941 | ₩51,941 | ₩51,785 | ₩51,785 | -0.30% | 1.5천 |
|---|
| 2026.05.22 | ₩52,102 | ₩52,102 | ₩51,376 | ₩51,376 | -1.39% | 1.4천 |
|---|
| 2026.05.21 | ₩51,069 | ₩51,706 | ₩51,069 | ₩51,706 | +1.25% | 700 |
|---|
| 2026.05.20 | ₩49,527 | ₩50,922 | ₩49,527 | ₩50,922 | +2.82% | 900 |
|---|
| 2026.05.19 | ₩48,534 | ₩49,312 | ₩48,534 | ₩48,875 | +0.70% | 2천 |
|---|
| 2026.05.18 | ₩49,124 | ₩49,161 | ₩49,124 | ₩49,161 | +0.07% | 800 |
|---|
| 2026.05.15 | ₩50,372 | ₩50,372 | ₩49,674 | ₩49,768 | -1.20% | 1천 |
|---|
| 2026.05.14 | ₩51,753 | ₩51,834 | ₩51,203 | ₩51,475 | -0.54% | 1.3천 |
|---|
| 2026.05.13 | ₩51,317 | ₩52,102 | ₩51,310 | ₩51,906 | +1.15% | 1.6천 |
|---|
| 2026.05.12 | ₩51,438 | ₩51,579 | ₩51,190 | ₩51,442 | +0.01% | 1.4천 |
|---|
| 2026.05.11 | ₩52,075 | ₩52,216 | ₩51,364 | ₩51,545 | -1.02% | 3.7천 |
|---|
| 2026.05.08 | ₩51,606 | ₩51,921 | ₩51,445 | ₩51,445 | -0.31% | 2.9천 |
|---|
| 2026.05.07 | ₩51,793 | ₩51,793 | ₩51,483 | ₩51,483 | -0.60% | 300 |
|---|
| 2026.05.06 | ₩52,021 | ₩52,357 | ₩52,021 | ₩52,357 | +0.64% | 800 |
|---|
| 2026.05.05 | ₩52,330 | ₩52,330 | ₩51,907 | ₩52,237 | -0.18% | 3천 |
|---|
| 2026.05.04 | ₩51,565 | ₩52,041 | ₩51,565 | ₩51,835 | +0.52% | 2.6천 |
|---|
| 2026.05.01 | ₩50,908 | ₩51,309 | ₩50,908 | ₩51,168 | +0.51% | 2.2천 |
|---|
| 2026.04.30 | ₩50,506 | ₩50,995 | ₩50,103 | ₩50,995 | +0.97% | 1.3만 |
|---|
| 2026.04.29 | ₩49,862 | ₩50,103 | ₩49,621 | ₩49,850 | -0.02% | 1.1천 |
|---|
| 2026.04.28 | ₩49,554 | ₩49,688 | ₩49,554 | ₩49,587 | +0.07% | 1.1천 |
|---|
| 2026.04.27 | ₩51,230 | ₩51,230 | ₩50,425 | ₩50,480 | -1.46% | 2.2천 |
|---|
| 2026.04.24 | ₩49,782 | ₩50,281 | ₩49,782 | ₩50,281 | +1.00% | 1천 |
|---|
| 2026.04.23 | ₩49,326 | ₩49,983 | ₩49,326 | ₩49,983 | +1.33% | 2.3천 |
|---|
| 2026.04.22 | ₩51,344 | ₩51,344 | ₩50,828 | ₩50,982 | -0.71% | 2.6천 |
|---|
| 2026.04.21 | ₩51,512 | ₩51,512 | ₩50,787 | ₩50,787 | -1.41% | 3.5천 |
|---|
| 2026.04.20 | ₩52,115 | ₩52,115 | ₩51,834 | ₩51,960 | -0.30% | 1천 |
|---|
| 2026.04.17 | ₩51,230 | ₩52,249 | ₩51,230 | ₩51,812 | +1.14% | 3천 |
|---|
| 2026.04.16 | ₩50,130 | ₩50,266 | ₩50,036 | ₩50,266 | +0.27% | 3.1천 |
|---|
| 2026.04.15 | ₩50,627 | ₩50,881 | ₩50,325 | ₩50,881 | +0.50% | 1.1천 |
|---|
| 2026.04.14 | ₩50,050 | ₩50,787 | ₩50,050 | ₩50,533 | +0.96% | 3.1천 |
|---|
| 2026.04.13 | ₩48,239 | ₩48,923 | ₩48,239 | ₩48,923 | +1.42% | 1.4천 |
|---|
| 2026.04.10 | ₩47,931 | ₩47,931 | ₩47,019 | ₩47,278 | -1.36% | 500 |
|---|
| 2026.04.09 | ₩48,119 | ₩48,233 | ₩48,119 | ₩48,159 | +0.08% | 4.3천 |
|---|
| 2026.04.08 | ₩48,709 | ₩48,709 | ₩47,877 | ₩48,125 | -1.20% | 4.8천 |
|---|
| 2026.04.07 | ₩47,113 | ₩47,428 | ₩46,885 | ₩47,428 | +0.67% | 1.5천 |
|---|
| 2026.04.06 | ₩47,676 | ₩47,696 | ₩47,171 | ₩47,171 | -1.06% | 4.1천 |
|---|
| 2026.04.02 | ₩47,166 | ₩47,166 | ₩46,483 | ₩46,845 | -0.68% | 4.7천 |
|---|
| 2026.04.01 | ₩47,073 | ₩47,073 | ₩46,831 | ₩46,834 | -0.51% | 400 |
|---|
| 2026.03.31 | ₩45,222 | ₩46,952 | ₩45,222 | ₩46,921 | +3.76% | 2.6천 |
|---|
| 2026.03.30 | ₩44,806 | ₩44,962 | ₩44,042 | ₩44,197 | -1.36% | 3.9천 |
|---|
| 2026.03.27 | ₩44,833 | ₩44,833 | ₩44,397 | ₩44,397 | -0.97% | 5천 |
|---|
| 2026.03.26 | ₩45,644 | ₩45,986 | ₩45,510 | ₩45,517 | -0.28% | 3.3천 |
|---|
| 2026.03.25 | ₩46,027 | ₩46,027 | ₩45,745 | ₩45,892 | -0.29% | 1.4천 |
|---|
| 2026.03.24 | ₩44,659 | ₩44,659 | ₩44,551 | ₩44,551 | -0.24% | 500 |
|---|
| 2026.03.23 | ₩45,671 | ₩45,671 | ₩45,155 | ₩45,226 | -0.97% | 1.5만 |
|---|
| 2026.03.20 | ₩44,940 | ₩44,940 | ₩44,525 | ₩44,525 | -0.93% | 1.1천 |
|---|
| 2026.03.19 | ₩44,820 | ₩45,470 | ₩44,820 | ₩45,470 | +1.45% | 1.9천 |
|---|
| 2026.03.18 | ₩45,678 | ₩45,678 | ₩44,987 | ₩44,987 | -1.51% | 1.5천 |
|---|
| 2026.03.17 | ₩46,456 | ₩46,623 | ₩46,187 | ₩46,273 | -0.39% | 2.4천 |
|---|
| 2026.03.16 | ₩45,638 | ₩46,154 | ₩45,638 | ₩46,000 | +0.79% | 2.1천 |
|---|
| 2026.03.13 | ₩46,221 | ₩46,221 | ₩45,007 | ₩45,074 | -2.48% | 1.1만 |
|---|
| 2026.03.12 | ₩45,215 | ₩45,556 | ₩45,128 | ₩45,357 | +0.31% | 1.6천 |
|---|
| 2026.03.11 | ₩46,778 | ₩46,957 | ₩46,670 | ₩46,957 | +0.38% | 400 |
|---|
| 2026.03.10 | ₩47,213 | ₩47,770 | ₩47,213 | ₩47,225 | +0.03% | 1천 |
|---|
| 2026.03.09 | ₩46,295 | ₩46,959 | ₩45,866 | ₩46,934 | +1.38% | 2천 |
|---|
| 2026.03.06 | ₩46,322 | ₩46,523 | ₩46,292 | ₩46,292 | -0.06% | 600 |
|---|
| 2026.03.05 | ₩47,220 | ₩47,220 | ₩46,819 | ₩47,019 | -0.43% | 2.2천 |
|---|
| 2026.03.04 | ₩47,703 | ₩48,219 | ₩47,354 | ₩47,999 | +0.62% | 3.6천 |
|---|
| 2026.03.03 | ₩46,979 | ₩48,119 | ₩46,979 | ₩47,562 | +1.24% | 4.7천 |
|---|
| 2026.03.02 | ₩48,809 | ₩48,809 | ₩48,722 | ₩48,722 | -0.18% | 900 |
|---|
| 2026.02.27 | ₩48,910 | ₩48,910 | ₩48,373 | ₩48,787 | -0.25% | 4.3만 |
|---|
| 2026.02.26 | ₩48,669 | ₩49,048 | ₩48,508 | ₩49,048 | +0.78% | 1.1천 |
|---|
| 2026.02.25 | ₩48,950 | ₩49,437 | ₩48,950 | ₩49,437 | +0.99% | 1.6천 |
|---|
| 2026.02.24 | ₩48,856 | ₩49,238 | ₩48,803 | ₩49,230 | +0.77% | 3.7만 |
|---|
| 2026.02.23 | ₩48,333 | ₩49,224 | ₩48,333 | ₩48,715 | +0.79% | 1.2천 |
|---|
| 2026.02.20 | ₩49,165 | ₩49,165 | ₩48,622 | ₩48,816 | -0.71% | 3.7만 |
|---|
| 2026.02.19 | ₩53,778 | ₩53,778 | ₩48,548 | ₩48,871 | -9.12% | 6.5만 |
|---|
| 2026.02.18 | ₩49,225 | ₩49,312 | ₩48,534 | ₩48,883 | -0.69% | 1.5천 |
|---|
| 2026.02.17 | ₩48,239 | ₩48,682 | ₩48,239 | ₩48,561 | +0.67% | 800 |
|---|
| 2026.02.13 | ₩48,359 | ₩48,682 | ₩47,753 | ₩47,753 | -1.25% | 500 |
|---|
| 2026.02.12 | ₩47,813 | ₩47,813 | ₩47,813 | ₩47,813 | 0.00% | 700 |
|---|
| 2026.02.11 | ₩47,220 | ₩48,219 | ₩47,220 | ₩48,219 | +2.12% | 1.5천 |
|---|
| 2026.02.10 | ₩48,306 | ₩48,536 | ₩48,238 | ₩48,238 | -0.14% | 1.1천 |
|---|
| 2026.02.09 | ₩46,985 | ₩47,703 | ₩46,985 | ₩47,541 | +1.18% | 800 |
|---|
| 2026.02.06 | ₩46,536 | ₩47,392 | ₩46,536 | ₩47,392 | +1.84% | 1천 |
|---|
| 2026.02.05 | ₩47,810 | ₩48,078 | ₩45,872 | ₩45,872 | -4.05% | 2.2천 |
|---|
| 2026.02.04 | ₩47,998 | ₩47,998 | ₩47,518 | ₩47,518 | -1.00% | 2.4천 |
|---|
| 2026.02.03 | ₩49,178 | ₩49,178 | ₩48,259 | ₩48,713 | -0.95% | 4.4천 |
|---|
| 2026.02.02 | ₩48,588 | ₩48,776 | ₩48,588 | ₩48,711 | +0.25% | 1.1천 |
|---|
| 2026.01.30 | ₩47,636 | ₩47,810 | ₩47,589 | ₩47,797 | +0.34% | 1.5천 |
|---|
| 2026.01.29 | ₩47,931 | ₩48,340 | ₩47,931 | ₩48,340 | +0.85% | 3.8천 |
|---|
| 2026.01.28 | ₩48,192 | ₩48,293 | ₩48,105 | ₩48,115 | -0.16% | 2.7천 |
|---|
| 2026.01.27 | ₩48,548 | ₩48,749 | ₩48,541 | ₩48,709 | +0.33% | 7.7천 |
|---|
| 2026.01.26 | ₩48,400 | ₩48,762 | ₩48,400 | ₩48,501 | +0.21% | 1.3천 |
|---|
| 2026.01.23 | ₩49,138 | ₩49,218 | ₩48,213 | ₩48,280 | -1.75% | 6.1천 |
|---|
| 2026.01.22 | ₩48,856 | ₩49,876 | ₩48,856 | ₩49,601 | +1.52% | 1.3천 |
|---|
| 2026.01.21 | ₩48,441 | ₩48,817 | ₩48,333 | ₩48,817 | +0.78% | 3.8천 |
|---|
| 2026.01.20 | ₩48,065 | ₩48,548 | ₩48,052 | ₩48,548 | +1.00% | 2.1천 |
|---|
| 2026.01.16 | ₩48,388 | ₩48,910 | ₩48,179 | ₩48,179 | -0.43% | 1.1천 |
|---|
| 2026.01.15 | ₩48,081 | ₩48,669 | ₩47,985 | ₩48,555 | +0.98% | 3.4천 |
|---|
| 2026.01.14 | ₩47,797 | ₩48,534 | ₩47,797 | ₩48,474 | +1.42% | 1.5천 |
|---|
| 2026.01.13 | ₩47,609 | ₩47,879 | ₩45,651 | ₩47,879 | +0.57% | 1.3만 |
|---|
| 2026.01.12 | ₩49,420 | ₩49,420 | ₩47,850 | ₩48,601 | -1.66% | 6.4천 |
|---|
| 2026.01.09 | ₩49,688 | ₩49,688 | ₩48,988 | ₩48,988 | -1.41% | 2천 |
|---|
| 2026.01.08 | ₩49,352 | ₩49,500 | ₩48,809 | ₩49,192 | -0.33% | 3.3천 |
|---|
| 2026.01.07 | ₩49,245 | ₩50,103 | ₩49,078 | ₩49,660 | +0.84% | 1.4만 |
|---|
| 2026.01.06 | ₩49,004 | ₩49,265 | ₩48,548 | ₩48,801 | -0.41% | 5.4천 |
|---|
| 2026.01.05 | ₩48,105 | ₩48,293 | ₩47,569 | ₩48,293 | +0.39% | 1.2만 |
|---|
| 2026.01.02 | ₩48,441 | ₩49,178 | ₩48,092 | ₩48,575 | +0.28% | 7.3천 |
|---|
| 2025.12.31 | ₩49,433 | ₩49,433 | ₩49,068 | ₩49,104 | -0.66% | 6천 |
|---|
| 2025.12.30 | ₩50,801 | ₩50,801 | ₩49,902 | ₩50,116 | -1.35% | 4.9천 |
|---|
| 2025.12.29 | ₩46,630 | ₩51,404 | ₩46,630 | ₩51,058 | +9.50% | 9.5천 |
|---|
| 2025.12.26 | ₩52,142 | ₩52,276 | ₩51,954 | ₩52,135 | -0.01% | 2.8천 |
|---|
| 2025.12.24 | ₩52,531 | ₩52,813 | ₩52,531 | ₩52,677 | +0.28% | 1.2천 |
|---|
| 2025.12.23 | ₩52,611 | ₩52,611 | ₩52,021 | ₩52,035 | -1.10% | 7.6천 |
|---|
| 2025.12.22 | ₩51,780 | ₩52,517 | ₩51,780 | ₩52,517 | +1.42% | 3천 |
|---|
| 2025.12.19 | ₩50,385 | ₩51,525 | ₩50,385 | ₩51,450 | +2.11% | 5.2천 |
|---|
| 2025.12.18 | ₩50,365 | ₩50,366 | ₩50,071 | ₩50,130 | -0.47% | 3.6천 |
|---|
| 2025.12.17 | ₩51,619 | ₩51,658 | ₩50,565 | ₩50,565 | -2.04% | 7.5천 |
|---|
| 2025.12.16 | ₩51,565 | ₩51,565 | ₩51,151 | ₩51,335 | -0.45% | 1.1만 |
|---|
| 2025.12.15 | ₩52,920 | ₩52,920 | ₩51,699 | ₩51,761 | -2.19% | 8.1천 |
|---|
| 2025.12.12 | ₩52,002 | ₩52,517 | ₩52,002 | ₩52,397 | +0.76% | 3.8천 |
|---|
| 2025.12.11 | ₩53,067 | ₩53,067 | ₩52,155 | ₩52,155 | -1.72% | 1.3만 |
|---|
| 2025.12.10 | ₩51,874 | ₩53,054 | ₩51,874 | ₩52,770 | +1.73% | 7.8천 |
|---|
| 2025.12.09 | ₩53,108 | ₩53,108 | ₩52,316 | ₩52,446 | -1.24% | 1.1만 |
|---|
| 2025.12.08 | ₩52,558 | ₩53,000 | ₩51,606 | ₩52,464 | -0.18% | 7.8천 |
|---|
| 2025.12.05 | ₩50,492 | ₩50,680 | ₩50,466 | ₩50,546 | +0.11% | 1.1만 |
|---|
| 2025.12.04 | ₩50,305 | ₩50,855 | ₩50,305 | ₩50,841 | +1.07% | 4.7천 |
|---|
| 2025.12.03 | ₩49,969 | ₩50,385 | ₩49,969 | ₩50,150 | +0.36% | 4.3천 |
|---|
| 2025.12.02 | ₩49,943 | ₩49,969 | ₩48,923 | ₩49,037 | -1.81% | 2.1만 |
|---|
| 2025.12.01 | ₩50,466 | ₩50,466 | ₩49,780 | ₩49,929 | -1.06% | 3.6만 |
|---|
| 2025.11.28 | ₩50,720 | ₩50,948 | ₩50,499 | ₩50,841 | +0.24% | 1.7천 |
|---|
| 2025.11.26 | ₩50,090 | ₩50,667 | ₩49,621 | ₩50,441 | +0.70% | 1.2만 |
|---|
| 2025.11.25 | ₩49,245 | ₩49,708 | ₩49,212 | ₩49,708 | +0.94% | 6천 |
|---|
| 2025.11.24 | ₩47,690 | ₩48,836 | ₩47,690 | ₩48,836 | +2.40% | 1.5만 |
|---|
| 2025.11.21 | ₩44,685 | ₩47,314 | ₩44,685 | ₩46,882 | +4.92% | 5.9천 |
|---|
| 2025.11.20 | ₩46,724 | ₩47,258 | ₩45,280 | ₩45,281 | -3.09% | 4.3천 |
|---|
| 2025.11.19 | ₩46,080 | ₩46,375 | ₩45,892 | ₩46,116 | +0.08% | 2천 |
|---|
| 2025.11.18 | ₩45,584 | ₩46,076 | ₩45,557 | ₩45,679 | +0.21% | 2.8천 |
|---|
| 2025.11.17 | ₩45,329 | ₩45,919 | ₩45,101 | ₩45,589 | +0.57% | 4천 |
|---|
| 2025.11.14 | ₩45,638 | ₩45,638 | ₩45,147 | ₩45,147 | -1.08% | 1천 |
|---|
| 2025.11.13 | ₩45,677 | ₩45,678 | ₩44,693 | ₩44,693 | -2.15% | 8.1천 |
|---|
| 2025.11.12 | ₩46,818 | ₩46,945 | ₩46,536 | ₩46,725 | -0.20% | 1.7만 |
|---|
| 2025.11.11 | ₩45,571 | ₩46,550 | ₩45,497 | ₩46,476 | +1.99% | 6.7천 |
|---|
| 2025.11.10 | ₩45,168 | ₩45,691 | ₩44,789 | ₩45,121 | -0.10% | 4.7천 |
|---|
| 2025.11.07 | ₩41,778 | ₩42,473 | ₩41,778 | ₩42,365 | +1.41% | 1천 |
|---|
| 2025.11.06 | ₩41,950 | ₩42,111 | ₩41,950 | ₩41,997 | +0.11% | 1.3천 |
|---|
| 2025.11.05 | ₩41,601 | ₩42,312 | ₩41,601 | ₩42,164 | +1.35% | 1.5만 |
|---|
| 2025.11.04 | ₩43,189 | ₩43,397 | ₩42,636 | ₩42,636 | -1.28% | 1.4천 |
|---|
| 2025.11.03 | ₩43,646 | ₩43,646 | ₩42,726 | ₩43,303 | -0.79% | 4.1천 |
|---|
| 2025.10.31 | ₩43,822 | ₩44,149 | ₩43,822 | ₩44,082 | +0.59% | 1.6천 |
|---|
| 2025.10.30 | ₩42,942 | ₩43,800 | ₩42,942 | ₩43,163 | +0.52% | 2.3천 |
|---|
| 2025.10.29 | ₩42,526 | ₩43,008 | ₩42,483 | ₩42,483 | -0.10% | 2.8천 |
|---|
| 2025.10.28 | ₩42,659 | ₩42,659 | ₩42,314 | ₩42,314 | -0.81% | 1.7천 |
|---|
| 2025.10.27 | ₩42,572 | ₩42,572 | ₩42,572 | ₩42,572 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩41,612 | ₩41,612 | ₩41,439 | ₩41,439 | -0.42% | 1.9천 |
|---|
| 2025.10.23 | ₩41,166 | ₩41,166 | ₩41,158 | ₩41,162 | -0.01% | 1.5천 |
|---|
| 2025.10.22 | ₩41,279 | ₩41,279 | ₩41,279 | ₩41,279 | 0.00% | 200 |
|---|
| 2025.10.21 | ₩41,963 | ₩41,963 | ₩41,614 | ₩41,762 | -0.48% | 1.1천 |
|---|
| 2025.10.20 | ₩41,440 | ₩42,145 | ₩41,279 | ₩42,145 | +1.70% | 1.2천 |
|---|
| 2025.10.17 | ₩40,937 | ₩41,141 | ₩40,937 | ₩41,134 | +0.48% | 400 |
|---|
| 2025.10.16 | ₩41,514 | ₩41,514 | ₩41,296 | ₩41,296 | -0.52% | 400 |
|---|
| 2025.10.15 | ₩40,889 | ₩41,329 | ₩40,834 | ₩41,329 | +1.08% | 400 |
|---|
| 2025.10.14 | ₩39,623 | ₩40,375 | ₩39,623 | ₩40,198 | +1.45% | 700 |
|---|
| 2025.10.13 | ₩40,072 | ₩40,099 | ₩39,963 | ₩39,963 | -0.27% | 2.7천 |
|---|
| 2025.10.10 | ₩39,769 | ₩39,923 | ₩39,487 | ₩39,487 | -0.71% | 5.7천 |
|---|