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 | ₩57,016 | ₩57,237 | ₩57,016 | ₩57,139 | +0.22% | 600 |
| 2026.10.08 | ₩55,118 | ₩55,889 | ₩54,991 | ₩55,889 | +1.40% | 1.9천 |
| 2026.10.07 | ₩56,412 | ₩56,412 | ₩56,106 | ₩56,106 | -0.54% | 500 |
| 2026.10.06 | ₩58,632 | ₩58,632 | ₩56,475 | ₩56,475 | -3.68% | 2.4천 |
| 2026.10.05 | ₩58,174 | ₩58,924 | ₩58,174 | ₩58,924 | +1.29% | 600 |
| 2026.10.02 | ₩58,705 | ₩58,913 | ₩57,928 | ₩58,204 | -0.85% | 2.4천 |
| 2026.10.01 | ₩59,061 | ₩59,061 | ₩58,278 | ₩58,278 | -1.33% | 1.2천 |
| 2026.09.30 | ₩59,510 | ₩60,360 | ₩59,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,771 |
| +0.44% |
| 3.6천 |
| 2026.09.29 | ₩59,688 | ₩59,691 | ₩59,155 | ₩59,446 | -0.41% | 1.6천 |
|---|
| 2026.09.28 | ₩59,584 | ₩59,785 | ₩59,584 | ₩59,738 | +0.26% | 800 |
|---|
| 2026.09.25 | ₩59,557 | ₩59,864 | ₩59,409 | ₩59,629 | +0.12% | 3.7천 |
|---|
| 2026.09.24 | ₩58,672 | ₩59,993 | ₩58,672 | ₩59,910 | +2.11% | 5.4천 |
|---|
| 2026.09.23 | ₩60,348 | ₩60,348 | ₩59,088 | ₩59,431 | -1.52% | 6.4천 |
|---|
| 2026.09.22 | ₩60,844 | ₩61,481 | ₩60,844 | ₩61,307 | +0.76% | 3.1천 |
|---|
| 2026.09.21 | ₩60,522 | ₩60,670 | ₩60,522 | ₩60,641 | +0.19% | 1.1천 |
|---|
| 2026.09.18 | ₩60,938 | ₩60,938 | ₩60,535 | ₩60,535 | -0.66% | 1천 |
|---|
| 2026.09.17 | ₩61,817 | ₩62,179 | ₩61,689 | ₩61,803 | -0.02% | 1.4천 |
|---|
| 2026.09.16 | ₩61,428 | ₩61,428 | ₩60,388 | ₩60,846 | -0.95% | 7.5천 |
|---|
| 2026.09.15 | ₩60,677 | ₩60,952 | ₩60,677 | ₩60,769 | +0.15% | 1.7천 |
|---|
| 2026.09.14 | ₩61,461 | ₩61,461 | ₩61,461 | ₩61,461 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩60,871 | ₩62,185 | ₩60,788 | ₩60,788 | -0.14% | 1.1천 |
|---|
| 2026.09.10 | ₩61,019 | ₩61,273 | ₩60,791 | ₩60,846 | -0.28% | 5.2천 |
|---|
| 2026.09.09 | ₩61,763 | ₩61,917 | ₩61,382 | ₩61,382 | -0.62% | 1.3천 |
|---|
| 2026.09.08 | ₩61,032 | ₩62,212 | ₩61,032 | ₩62,145 | +1.82% | 4.1천 |
|---|
| 2026.09.04 | ₩61,488 | ₩61,890 | ₩61,488 | ₩61,869 | +0.62% | 800 |
|---|
| 2026.09.03 | ₩61,609 | ₩61,886 | ₩61,307 | ₩61,886 | +0.45% | 2.9천 |
|---|
| 2026.09.02 | ₩62,561 | ₩62,561 | ₩61,032 | ₩61,644 | -1.47% | 2.3천 |
|---|
| 2026.09.01 | ₩61,032 | ₩61,421 | ₩61,032 | ₩61,284 | +0.41% | 2.3천 |
|---|
| 2026.08.31 | ₩61,019 | ₩61,408 | ₩60,749 | ₩61,408 | +0.64% | 4.4천 |
|---|
| 2026.08.28 | ₩62,226 | ₩62,226 | ₩61,632 | ₩61,632 | -0.95% | 2.8천 |
|---|
| 2026.08.27 | ₩63,982 | ₩64,016 | ₩63,701 | ₩63,704 | -0.44% | 2.7천 |
|---|
| 2026.08.26 | ₩63,822 | ₩63,848 | ₩63,580 | ₩63,815 | -0.01% | 1.4천 |
|---|
| 2026.08.25 | ₩64,371 | ₩64,626 | ₩64,197 | ₩64,456 | +0.13% | 4.6천 |
|---|
| 2026.08.24 | ₩63,701 | ₩63,795 | ₩63,687 | ₩63,687 | -0.02% | 2.6천 |
|---|
| 2026.08.21 | ₩64,157 | ₩64,452 | ₩64,076 | ₩64,096 | -0.09% | 3.1천 |
|---|
| 2026.08.20 | ₩64,157 | ₩64,318 | ₩63,446 | ₩63,620 | -0.84% | 2.5천 |
|---|
| 2026.08.19 | ₩65,404 | ₩65,417 | ₩64,774 | ₩64,959 | -0.68% | 6.5천 |
|---|
| 2026.08.18 | ₩63,647 | ₩63,768 | ₩63,446 | ₩63,686 | +0.06% | 2.9천 |
|---|
| 2026.08.17 | ₩63,352 | ₩63,681 | ₩62,655 | ₩63,600 | +0.39% | 6.8천 |
|---|
| 2026.08.14 | ₩62,816 | ₩63,225 | ₩62,159 | ₩63,142 | +0.52% | 2.2천 |
|---|
| 2026.08.13 | ₩63,472 | ₩63,500 | ₩62,792 | ₩62,792 | -1.07% | 1.8천 |
|---|
| 2026.08.12 | ₩63,198 | ₩63,439 | ₩62,869 | ₩63,273 | +0.12% | 4.5천 |
|---|
| 2026.08.11 | ₩63,084 | ₩63,111 | ₩62,749 | ₩62,749 | -0.53% | 5천 |
|---|
| 2026.08.10 | ₩63,345 | ₩63,587 | ₩63,218 | ₩63,587 | +0.38% | 3.8천 |
|---|
| 2026.08.07 | ₩62,936 | ₩63,376 | ₩62,782 | ₩63,376 | +0.70% | 2.9천 |
|---|
| 2026.08.06 | ₩62,641 | ₩62,641 | ₩61,957 | ₩62,038 | -0.96% | 6천 |
|---|
| 2026.08.05 | ₩63,781 | ₩63,835 | ₩63,285 | ₩63,618 | -0.26% | 2.6천 |
|---|
| 2026.08.04 | ₩61,736 | ₩63,299 | ₩61,696 | ₩63,127 | +2.25% | 4.8천 |
|---|
| 2026.08.03 | ₩60,777 | ₩61,177 | ₩60,777 | ₩61,177 | +0.66% | 2.5천 |
|---|
| 2026.07.31 | ₩61,515 | ₩61,515 | ₩60,945 | ₩61,086 | -0.70% | 2.2천 |
|---|
| 2026.07.30 | ₩60,683 | ₩62,695 | ₩60,683 | ₩62,597 | +3.15% | 1.5만 |
|---|
| 2026.07.29 | ₩60,791 | ₩60,791 | ₩60,053 | ₩60,257 | -0.88% | 2.8천 |
|---|
| 2026.07.28 | ₩59,698 | ₩60,878 | ₩59,698 | ₩60,878 | +1.98% | 3.1천 |
|---|
| 2026.07.27 | ₩60,985 | ₩61,025 | ₩60,643 | ₩60,732 | -0.42% | 1.1천 |
|---|
| 2026.07.24 | ₩60,643 | ₩60,978 | ₩60,308 | ₩60,482 | -0.27% | 3.1천 |
|---|
| 2026.07.23 | ₩60,429 | ₩60,965 | ₩60,429 | ₩60,965 | +0.89% | 1.7천 |
|---|
| 2026.07.22 | ₩61,294 | ₩61,299 | ₩60,360 | ₩60,360 | -1.52% | 2천 |
|---|
| 2026.07.21 | ₩60,375 | ₩61,475 | ₩60,375 | ₩61,475 | +1.82% | 2.6천 |
|---|
| 2026.07.20 | ₩61,394 | ₩61,394 | ₩59,533 | ₩59,533 | -3.03% | 1.3만 |
|---|
| 2026.07.17 | ₩61,428 | ₩61,709 | ₩61,153 | ₩61,287 | -0.23% | 6.6천 |
|---|
| 2026.07.16 | ₩61,615 | ₩61,823 | ₩60,040 | ₩60,221 | -2.26% | 5.3천 |
|---|
| 2026.07.15 | ₩60,952 | ₩62,293 | ₩60,952 | ₩61,971 | +1.67% | 1.7천 |
|---|
| 2026.07.14 | ₩60,777 | ₩61,455 | ₩60,777 | ₩61,188 | +0.68% | 1.8천 |
|---|
| 2026.07.13 | ₩62,078 | ₩62,199 | ₩60,455 | ₩60,607 | -2.37% | 2.7만 |
|---|
| 2026.07.10 | ₩63,942 | ₩63,942 | ₩61,300 | ₩62,077 | -2.92% | 5천 |
|---|
| 2026.07.09 | ₩62,722 | ₩63,594 | ₩62,695 | ₩63,533 | +1.29% | 1.9만 |
|---|
| 2026.07.08 | ₩62,843 | ₩62,843 | ₩61,280 | ₩62,444 | -0.63% | 3.4천 |
|---|
| 2026.07.07 | ₩62,273 | ₩63,312 | ₩62,273 | ₩62,910 | +1.02% | 1.5만 |
|---|
| 2026.07.06 | ₩62,306 | ₩62,708 | ₩61,864 | ₩62,204 | -0.16% | 7.3천 |
|---|
| 2026.07.02 | ₩61,314 | ₩61,944 | ₩61,133 | ₩61,876 | +0.92% | 1.1만 |
|---|
| 2026.07.01 | ₩61,139 | ₩61,206 | ₩60,934 | ₩60,934 | -0.34% | 700 |
|---|
| 2026.06.30 | ₩61,569 | ₩61,569 | ₩60,620 | ₩60,620 | -1.54% | 6.4천 |
|---|
| 2026.06.29 | ₩60,509 | ₩60,974 | ₩60,060 | ₩60,974 | +0.77% | 6.3천 |
|---|
| 2026.06.26 | ₩60,134 | ₩60,309 | ₩59,228 | ₩60,309 | +0.29% | 5.8천 |
|---|
| 2026.06.25 | ₩58,927 | ₩59,879 | ₩58,799 | ₩59,181 | +0.43% | 1.6천 |
|---|
| 2026.06.24 | ₩58,068 | ₩58,182 | ₩57,974 | ₩58,055 | -0.02% | 1.3천 |
|---|
| 2026.06.23 | ₩56,177 | ₩57,135 | ₩56,177 | ₩57,135 | +1.70% | 900 |
|---|
| 2026.06.22 | ₩56,875 | ₩56,942 | ₩56,840 | ₩56,840 | -0.06% | 2.2천 |
|---|
| 2026.06.18 | ₩55,346 | ₩55,708 | ₩55,105 | ₩55,679 | +0.60% | 5.6천 |
|---|
| 2026.06.17 | ₩55,366 | ₩55,366 | ₩54,641 | ₩54,641 | -1.31% | 1.5천 |
|---|
| 2026.06.16 | ₩54,407 | ₩54,548 | ₩54,099 | ₩54,210 | -0.36% | 4.3천 |
|---|
| 2026.06.15 | ₩54,649 | ₩54,649 | ₩54,434 | ₩54,498 | -0.27% | 3.5천 |
|---|
| 2026.06.12 | ₩53,415 | ₩54,414 | ₩53,415 | ₩53,865 | +0.84% | 4.6천 |
|---|
| 2026.06.11 | ₩52,416 | ₩53,515 | ₩52,342 | ₩53,270 | +1.63% | 2.8천 |
|---|
| 2026.06.10 | ₩52,181 | ₩52,181 | ₩51,698 | ₩51,733 | -0.86% | 3천 |
|---|
| 2026.06.09 | ₩51,933 | ₩52,382 | ₩50,840 | ₩52,382 | +0.87% | 3.3천 |
|---|
| 2026.06.08 | ₩51,484 | ₩51,484 | ₩50,786 | ₩50,786 | -1.35% | 9.1천 |
|---|
| 2026.06.05 | ₩52,174 | ₩52,275 | ₩50,800 | ₩50,816 | -2.60% | 9.1천 |
|---|
| 2026.06.04 | ₩53,053 | ₩53,053 | ₩52,409 | ₩52,409 | -1.21% | 1.7천 |
|---|
| 2026.06.03 | ₩50,987 | ₩50,992 | ₩50,827 | ₩50,992 | +0.01% | 1.4천 |
|---|
| 2026.06.02 | ₩50,545 | ₩50,733 | ₩50,444 | ₩50,444 | -0.20% | 6.8천 |
|---|
| 2026.06.01 | ₩52,261 | ₩52,261 | ₩51,799 | ₩51,799 | -0.89% | 6천 |
|---|
| 2026.05.29 | ₩52,959 | ₩52,959 | ₩52,516 | ₩52,825 | -0.25% | 2.1천 |
|---|
| 2026.05.28 | ₩52,758 | ₩53,113 | ₩52,758 | ₩52,877 | +0.23% | 900 |
|---|
| 2026.05.27 | ₩52,141 | ₩52,397 | ₩51,926 | ₩52,397 | +0.49% | 3.5천 |
|---|
| 2026.05.26 | ₩51,940 | ₩51,940 | ₩51,784 | ₩51,784 | -0.30% | 1.5천 |
|---|
| 2026.05.22 | ₩52,101 | ₩52,101 | ₩51,375 | ₩51,375 | -1.39% | 1.4천 |
|---|
| 2026.05.21 | ₩51,068 | ₩51,705 | ₩51,068 | ₩51,705 | +1.25% | 700 |
|---|
| 2026.05.20 | ₩49,526 | ₩50,920 | ₩49,526 | ₩50,920 | +2.82% | 900 |
|---|
| 2026.05.19 | ₩48,533 | ₩49,311 | ₩48,533 | ₩48,874 | +0.70% | 2천 |
|---|
| 2026.05.18 | ₩49,123 | ₩49,160 | ₩49,123 | ₩49,160 | +0.07% | 800 |
|---|
| 2026.05.15 | ₩50,371 | ₩50,371 | ₩49,673 | ₩49,767 | -1.20% | 1천 |
|---|
| 2026.05.14 | ₩51,752 | ₩51,832 | ₩51,202 | ₩51,474 | -0.54% | 1.3천 |
|---|
| 2026.05.13 | ₩51,316 | ₩52,101 | ₩51,309 | ₩51,905 | +1.15% | 1.6천 |
|---|
| 2026.05.12 | ₩51,437 | ₩51,578 | ₩51,189 | ₩51,441 | +0.01% | 1.4천 |
|---|
| 2026.05.11 | ₩52,074 | ₩52,215 | ₩51,363 | ₩51,544 | -1.02% | 3.7천 |
|---|
| 2026.05.08 | ₩51,604 | ₩51,920 | ₩51,443 | ₩51,443 | -0.31% | 2.9천 |
|---|
| 2026.05.07 | ₩51,792 | ₩51,792 | ₩51,482 | ₩51,482 | -0.60% | 300 |
|---|
| 2026.05.06 | ₩52,020 | ₩52,355 | ₩52,020 | ₩52,355 | +0.64% | 800 |
|---|
| 2026.05.05 | ₩52,329 | ₩52,329 | ₩51,906 | ₩52,236 | -0.18% | 3천 |
|---|
| 2026.05.04 | ₩51,564 | ₩52,040 | ₩51,564 | ₩51,834 | +0.52% | 2.6천 |
|---|
| 2026.05.01 | ₩50,907 | ₩51,308 | ₩50,907 | ₩51,167 | +0.51% | 2.2천 |
|---|
| 2026.04.30 | ₩50,505 | ₩50,994 | ₩50,102 | ₩50,994 | +0.97% | 1.3만 |
|---|
| 2026.04.29 | ₩49,861 | ₩50,102 | ₩49,620 | ₩49,849 | -0.02% | 1.1천 |
|---|
| 2026.04.28 | ₩49,553 | ₩49,687 | ₩49,553 | ₩49,586 | +0.07% | 1.1천 |
|---|
| 2026.04.27 | ₩51,229 | ₩51,229 | ₩50,424 | ₩50,479 | -1.46% | 2.2천 |
|---|
| 2026.04.24 | ₩49,781 | ₩50,279 | ₩49,781 | ₩50,279 | +1.00% | 1천 |
|---|
| 2026.04.23 | ₩49,325 | ₩49,982 | ₩49,325 | ₩49,982 | +1.33% | 2.3천 |
|---|
| 2026.04.22 | ₩51,343 | ₩51,343 | ₩50,827 | ₩50,981 | -0.71% | 2.6천 |
|---|
| 2026.04.21 | ₩51,510 | ₩51,510 | ₩50,786 | ₩50,786 | -1.41% | 3.5천 |
|---|
| 2026.04.20 | ₩52,114 | ₩52,114 | ₩51,832 | ₩51,958 | -0.30% | 1천 |
|---|
| 2026.04.17 | ₩51,229 | ₩52,248 | ₩51,229 | ₩51,811 | +1.14% | 3천 |
|---|
| 2026.04.16 | ₩50,129 | ₩50,265 | ₩50,035 | ₩50,265 | +0.27% | 3.1천 |
|---|
| 2026.04.15 | ₩50,625 | ₩50,880 | ₩50,324 | ₩50,880 | +0.50% | 1.1천 |
|---|
| 2026.04.14 | ₩50,049 | ₩50,786 | ₩50,049 | ₩50,532 | +0.96% | 3.1천 |
|---|
| 2026.04.13 | ₩48,238 | ₩48,922 | ₩48,238 | ₩48,922 | +1.42% | 1.4천 |
|---|
| 2026.04.10 | ₩47,930 | ₩47,930 | ₩47,018 | ₩47,277 | -1.36% | 500 |
|---|
| 2026.04.09 | ₩48,118 | ₩48,232 | ₩48,118 | ₩48,158 | +0.08% | 4.3천 |
|---|
| 2026.04.08 | ₩48,708 | ₩48,708 | ₩47,876 | ₩48,124 | -1.20% | 4.8천 |
|---|
| 2026.04.07 | ₩47,112 | ₩47,427 | ₩46,884 | ₩47,427 | +0.67% | 1.5천 |
|---|
| 2026.04.06 | ₩47,675 | ₩47,695 | ₩47,169 | ₩47,169 | -1.06% | 4.1천 |
|---|
| 2026.04.02 | ₩47,165 | ₩47,165 | ₩46,481 | ₩46,844 | -0.68% | 4.7천 |
|---|
| 2026.04.01 | ₩47,072 | ₩47,072 | ₩46,830 | ₩46,833 | -0.51% | 400 |
|---|
| 2026.03.31 | ₩45,221 | ₩46,951 | ₩45,221 | ₩46,920 | +3.76% | 2.6천 |
|---|
| 2026.03.30 | ₩44,805 | ₩44,961 | ₩44,041 | ₩44,196 | -1.36% | 3.9천 |
|---|
| 2026.03.27 | ₩44,832 | ₩44,832 | ₩44,396 | ₩44,396 | -0.97% | 5천 |
|---|
| 2026.03.26 | ₩45,643 | ₩45,985 | ₩45,509 | ₩45,516 | -0.28% | 3.3천 |
|---|
| 2026.03.25 | ₩46,026 | ₩46,026 | ₩45,744 | ₩45,891 | -0.29% | 1.4천 |
|---|
| 2026.03.24 | ₩44,658 | ₩44,658 | ₩44,550 | ₩44,550 | -0.24% | 500 |
|---|
| 2026.03.23 | ₩45,670 | ₩45,670 | ₩45,154 | ₩45,225 | -0.97% | 1.5만 |
|---|
| 2026.03.20 | ₩44,939 | ₩44,939 | ₩44,524 | ₩44,524 | -0.93% | 1.1천 |
|---|
| 2026.03.19 | ₩44,819 | ₩45,469 | ₩44,819 | ₩45,469 | +1.45% | 1.9천 |
|---|
| 2026.03.18 | ₩45,677 | ₩45,677 | ₩44,986 | ₩44,986 | -1.51% | 1.5천 |
|---|
| 2026.03.17 | ₩46,455 | ₩46,622 | ₩46,186 | ₩46,272 | -0.39% | 2.4천 |
|---|
| 2026.03.16 | ₩45,637 | ₩46,153 | ₩45,637 | ₩45,999 | +0.79% | 2.1천 |
|---|
| 2026.03.13 | ₩46,220 | ₩46,220 | ₩45,006 | ₩45,073 | -2.48% | 1.1만 |
|---|
| 2026.03.12 | ₩45,214 | ₩45,555 | ₩45,127 | ₩45,356 | +0.31% | 1.6천 |
|---|
| 2026.03.11 | ₩46,777 | ₩46,956 | ₩46,669 | ₩46,956 | +0.38% | 400 |
|---|
| 2026.03.10 | ₩47,212 | ₩47,769 | ₩47,212 | ₩47,224 | +0.03% | 1천 |
|---|
| 2026.03.09 | ₩46,294 | ₩46,958 | ₩45,865 | ₩46,933 | +1.38% | 2천 |
|---|
| 2026.03.06 | ₩46,321 | ₩46,522 | ₩46,291 | ₩46,291 | -0.06% | 600 |
|---|
| 2026.03.05 | ₩47,219 | ₩47,219 | ₩46,818 | ₩47,018 | -0.43% | 2.2천 |
|---|
| 2026.03.04 | ₩47,702 | ₩48,218 | ₩47,353 | ₩47,998 | +0.62% | 3.6천 |
|---|
| 2026.03.03 | ₩46,978 | ₩48,118 | ₩46,978 | ₩47,561 | +1.24% | 4.7천 |
|---|
| 2026.03.02 | ₩48,808 | ₩48,808 | ₩48,721 | ₩48,721 | -0.18% | 900 |
|---|
| 2026.02.27 | ₩48,909 | ₩48,909 | ₩48,372 | ₩48,785 | -0.25% | 4.3만 |
|---|
| 2026.02.26 | ₩48,667 | ₩49,047 | ₩48,506 | ₩49,047 | +0.78% | 1.1천 |
|---|
| 2026.02.25 | ₩48,949 | ₩49,436 | ₩48,949 | ₩49,436 | +0.99% | 1.6천 |
|---|
| 2026.02.24 | ₩48,855 | ₩49,237 | ₩48,802 | ₩49,229 | +0.77% | 3.7만 |
|---|
| 2026.02.23 | ₩48,332 | ₩49,223 | ₩48,332 | ₩48,714 | +0.79% | 1.2천 |
|---|
| 2026.02.20 | ₩49,164 | ₩49,164 | ₩48,620 | ₩48,815 | -0.71% | 3.7만 |
|---|
| 2026.02.19 | ₩53,777 | ₩53,777 | ₩48,547 | ₩48,870 | -9.12% | 6.5만 |
|---|
| 2026.02.18 | ₩49,224 | ₩49,311 | ₩48,533 | ₩48,882 | -0.69% | 1.5천 |
|---|
| 2026.02.17 | ₩48,238 | ₩48,681 | ₩48,238 | ₩48,560 | +0.67% | 800 |
|---|
| 2026.02.13 | ₩48,358 | ₩48,681 | ₩47,751 | ₩47,751 | -1.25% | 500 |
|---|
| 2026.02.12 | ₩47,812 | ₩47,812 | ₩47,812 | ₩47,812 | 0.00% | 700 |
|---|
| 2026.02.11 | ₩47,219 | ₩48,218 | ₩47,219 | ₩48,218 | +2.12% | 1.5천 |
|---|
| 2026.02.10 | ₩48,305 | ₩48,535 | ₩48,237 | ₩48,237 | -0.14% | 1.1천 |
|---|
| 2026.02.09 | ₩46,984 | ₩47,702 | ₩46,984 | ₩47,540 | +1.18% | 800 |
|---|
| 2026.02.06 | ₩46,535 | ₩47,391 | ₩46,535 | ₩47,391 | +1.84% | 1천 |
|---|
| 2026.02.05 | ₩47,809 | ₩48,077 | ₩45,871 | ₩45,871 | -4.05% | 2.2천 |
|---|
| 2026.02.04 | ₩47,997 | ₩47,997 | ₩47,517 | ₩47,517 | -1.00% | 2.4천 |
|---|
| 2026.02.03 | ₩49,177 | ₩49,177 | ₩48,258 | ₩48,712 | -0.95% | 4.4천 |
|---|
| 2026.02.02 | ₩48,587 | ₩48,775 | ₩48,587 | ₩48,710 | +0.25% | 1.1천 |
|---|
| 2026.01.30 | ₩47,635 | ₩47,809 | ₩47,588 | ₩47,796 | +0.34% | 1.5천 |
|---|
| 2026.01.29 | ₩47,930 | ₩48,339 | ₩47,930 | ₩48,339 | +0.85% | 3.8천 |
|---|
| 2026.01.28 | ₩48,191 | ₩48,292 | ₩48,104 | ₩48,114 | -0.16% | 2.7천 |
|---|
| 2026.01.27 | ₩48,547 | ₩48,748 | ₩48,540 | ₩48,708 | +0.33% | 7.7천 |
|---|
| 2026.01.26 | ₩48,399 | ₩48,761 | ₩48,399 | ₩48,500 | +0.21% | 1.3천 |
|---|
| 2026.01.23 | ₩49,137 | ₩49,217 | ₩48,211 | ₩48,279 | -1.75% | 6.1천 |
|---|
| 2026.01.22 | ₩48,855 | ₩49,874 | ₩48,855 | ₩49,599 | +1.52% | 1.3천 |
|---|
| 2026.01.21 | ₩48,439 | ₩48,816 | ₩48,332 | ₩48,816 | +0.78% | 3.8천 |
|---|
| 2026.01.20 | ₩48,064 | ₩48,547 | ₩48,051 | ₩48,547 | +1.00% | 2.1천 |
|---|
| 2026.01.16 | ₩48,387 | ₩48,909 | ₩48,178 | ₩48,178 | -0.43% | 1.1천 |
|---|
| 2026.01.15 | ₩48,080 | ₩48,667 | ₩47,983 | ₩48,553 | +0.98% | 3.4천 |
|---|
| 2026.01.14 | ₩47,796 | ₩48,533 | ₩47,796 | ₩48,473 | +1.42% | 1.5천 |
|---|
| 2026.01.13 | ₩47,608 | ₩47,878 | ₩45,650 | ₩47,878 | +0.57% | 1.3만 |
|---|
| 2026.01.12 | ₩49,418 | ₩49,418 | ₩47,849 | ₩48,600 | -1.66% | 6.4천 |
|---|
| 2026.01.09 | ₩49,687 | ₩49,687 | ₩48,987 | ₩48,987 | -1.41% | 2천 |
|---|
| 2026.01.08 | ₩49,351 | ₩49,499 | ₩48,808 | ₩49,190 | -0.33% | 3.3천 |
|---|
| 2026.01.07 | ₩49,244 | ₩50,102 | ₩49,076 | ₩49,658 | +0.84% | 1.4만 |
|---|
| 2026.01.06 | ₩49,003 | ₩49,264 | ₩48,547 | ₩48,800 | -0.41% | 5.4천 |
|---|
| 2026.01.05 | ₩48,104 | ₩48,292 | ₩47,568 | ₩48,292 | +0.39% | 1.2만 |
|---|
| 2026.01.02 | ₩48,439 | ₩49,177 | ₩48,091 | ₩48,574 | +0.28% | 7.3천 |
|---|
| 2025.12.31 | ₩49,432 | ₩49,432 | ₩49,067 | ₩49,103 | -0.66% | 6천 |
|---|
| 2025.12.30 | ₩50,800 | ₩50,800 | ₩49,901 | ₩50,114 | -1.35% | 4.9천 |
|---|
| 2025.12.29 | ₩46,629 | ₩51,403 | ₩46,629 | ₩51,057 | +9.50% | 9.5천 |
|---|
| 2025.12.26 | ₩52,141 | ₩52,275 | ₩51,953 | ₩52,134 | -0.01% | 2.8천 |
|---|
| 2025.12.24 | ₩52,530 | ₩52,811 | ₩52,530 | ₩52,676 | +0.28% | 1.2천 |
|---|
| 2025.12.23 | ₩52,610 | ₩52,610 | ₩52,020 | ₩52,034 | -1.10% | 7.6천 |
|---|
| 2025.12.22 | ₩51,779 | ₩52,516 | ₩51,779 | ₩52,516 | +1.42% | 3천 |
|---|
| 2025.12.19 | ₩50,384 | ₩51,524 | ₩50,384 | ₩51,449 | +2.11% | 5.2천 |
|---|
| 2025.12.18 | ₩50,364 | ₩50,365 | ₩50,070 | ₩50,129 | -0.47% | 3.6천 |
|---|
| 2025.12.17 | ₩51,618 | ₩51,657 | ₩50,564 | ₩50,564 | -2.04% | 7.5천 |
|---|
| 2025.12.16 | ₩51,564 | ₩51,564 | ₩51,150 | ₩51,333 | -0.45% | 1.1만 |
|---|
| 2025.12.15 | ₩52,919 | ₩52,919 | ₩51,698 | ₩51,760 | -2.19% | 8.1천 |
|---|
| 2025.12.12 | ₩52,001 | ₩52,516 | ₩52,001 | ₩52,396 | +0.76% | 3.8천 |
|---|
| 2025.12.11 | ₩53,066 | ₩53,066 | ₩52,154 | ₩52,154 | -1.72% | 1.3만 |
|---|
| 2025.12.10 | ₩51,873 | ₩53,053 | ₩51,873 | ₩52,768 | +1.73% | 7.8천 |
|---|
| 2025.12.09 | ₩53,106 | ₩53,106 | ₩52,315 | ₩52,445 | -1.24% | 1.1만 |
|---|
| 2025.12.08 | ₩52,557 | ₩52,999 | ₩51,604 | ₩52,463 | -0.18% | 7.8천 |
|---|
| 2025.12.05 | ₩50,491 | ₩50,679 | ₩50,464 | ₩50,545 | +0.11% | 1.1만 |
|---|
| 2025.12.04 | ₩50,304 | ₩50,853 | ₩50,304 | ₩50,840 | +1.07% | 4.7천 |
|---|
| 2025.12.03 | ₩49,968 | ₩50,384 | ₩49,968 | ₩50,149 | +0.36% | 4.3천 |
|---|
| 2025.12.02 | ₩49,941 | ₩49,968 | ₩48,922 | ₩49,036 | -1.81% | 2.1만 |
|---|
| 2025.12.01 | ₩50,464 | ₩50,464 | ₩49,779 | ₩49,928 | -1.06% | 3.6만 |
|---|
| 2025.11.28 | ₩50,719 | ₩50,947 | ₩50,498 | ₩50,840 | +0.24% | 1.7천 |
|---|
| 2025.11.26 | ₩50,089 | ₩50,666 | ₩49,620 | ₩50,440 | +0.70% | 1.2만 |
|---|
| 2025.11.25 | ₩49,244 | ₩49,707 | ₩49,211 | ₩49,707 | +0.94% | 6천 |
|---|
| 2025.11.24 | ₩47,688 | ₩48,835 | ₩47,688 | ₩48,835 | +2.40% | 1.5만 |
|---|
| 2025.11.21 | ₩44,684 | ₩47,313 | ₩44,684 | ₩46,881 | +4.92% | 5.9천 |
|---|
| 2025.11.20 | ₩46,723 | ₩47,257 | ₩45,279 | ₩45,280 | -3.09% | 4.3천 |
|---|
| 2025.11.19 | ₩46,079 | ₩46,374 | ₩45,891 | ₩46,115 | +0.08% | 2천 |
|---|
| 2025.11.18 | ₩45,583 | ₩46,075 | ₩45,556 | ₩45,678 | +0.21% | 2.8천 |
|---|
| 2025.11.17 | ₩45,328 | ₩45,918 | ₩45,100 | ₩45,588 | +0.57% | 4천 |
|---|
| 2025.11.14 | ₩45,637 | ₩45,637 | ₩45,146 | ₩45,146 | -1.08% | 1천 |
|---|
| 2025.11.13 | ₩45,676 | ₩45,677 | ₩44,692 | ₩44,692 | -2.15% | 8.1천 |
|---|
| 2025.11.12 | ₩46,817 | ₩46,944 | ₩46,535 | ₩46,724 | -0.20% | 1.7만 |
|---|
| 2025.11.11 | ₩45,570 | ₩46,549 | ₩45,496 | ₩46,475 | +1.99% | 6.7천 |
|---|
| 2025.11.10 | ₩45,167 | ₩45,690 | ₩44,788 | ₩45,120 | -0.10% | 4.7천 |
|---|
| 2025.11.07 | ₩41,777 | ₩42,472 | ₩41,777 | ₩42,364 | +1.41% | 1천 |
|---|
| 2025.11.06 | ₩41,949 | ₩42,110 | ₩41,949 | ₩41,996 | +0.11% | 1.3천 |
|---|
| 2025.11.05 | ₩41,600 | ₩42,311 | ₩41,600 | ₩42,163 | +1.35% | 1.5만 |
|---|
| 2025.11.04 | ₩43,188 | ₩43,396 | ₩42,635 | ₩42,635 | -1.28% | 1.4천 |
|---|
| 2025.11.03 | ₩43,645 | ₩43,645 | ₩42,725 | ₩43,302 | -0.79% | 4.1천 |
|---|
| 2025.10.31 | ₩43,821 | ₩44,148 | ₩43,821 | ₩44,081 | +0.59% | 1.6천 |
|---|
| 2025.10.30 | ₩42,941 | ₩43,799 | ₩42,941 | ₩43,162 | +0.52% | 2.3천 |
|---|
| 2025.10.29 | ₩42,525 | ₩43,007 | ₩42,482 | ₩42,482 | -0.10% | 2.8천 |
|---|
| 2025.10.28 | ₩42,658 | ₩42,658 | ₩42,313 | ₩42,313 | -0.81% | 1.7천 |
|---|
| 2025.10.27 | ₩42,571 | ₩42,571 | ₩42,571 | ₩42,571 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩41,611 | ₩41,611 | ₩41,438 | ₩41,438 | -0.42% | 1.9천 |
|---|
| 2025.10.23 | ₩41,165 | ₩41,165 | ₩41,157 | ₩41,161 | -0.01% | 1.5천 |
|---|
| 2025.10.22 | ₩41,278 | ₩41,278 | ₩41,278 | ₩41,278 | 0.00% | 200 |
|---|
| 2025.10.21 | ₩41,962 | ₩41,962 | ₩41,613 | ₩41,761 | -0.48% | 1.1천 |
|---|
| 2025.10.20 | ₩41,439 | ₩42,144 | ₩41,278 | ₩42,144 | +1.70% | 1.2천 |
|---|
| 2025.10.17 | ₩40,936 | ₩41,140 | ₩40,936 | ₩41,133 | +0.48% | 400 |
|---|
| 2025.10.16 | ₩41,513 | ₩41,513 | ₩41,296 | ₩41,296 | -0.52% | 400 |
|---|
| 2025.10.15 | ₩40,888 | ₩41,328 | ₩40,833 | ₩41,328 | +1.08% | 400 |
|---|
| 2025.10.14 | ₩39,622 | ₩40,374 | ₩39,622 | ₩40,197 | +1.45% | 700 |
|---|
| 2025.10.13 | ₩40,071 | ₩40,098 | ₩39,963 | ₩39,963 | -0.27% | 2.7천 |
|---|
| 2025.10.10 | ₩39,768 | ₩39,922 | ₩39,486 | ₩39,486 | -0.71% | 5.7천 |
|---|