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 | ₩56,971 | ₩57,192 | ₩56,971 | ₩57,094 | +0.22% | 600 |
| 2026.10.08 | ₩55,075 | ₩55,845 | ₩54,948 | ₩55,845 | +1.40% | 1.9천 |
| 2026.10.07 | ₩56,368 | ₩56,368 | ₩56,062 | ₩56,062 | -0.54% | 500 |
| 2026.10.06 | ₩58,586 | ₩58,586 | ₩56,431 | ₩56,431 | -3.68% | 2.4천 |
| 2026.10.05 | ₩58,129 | ₩58,878 | ₩58,129 | ₩58,878 | +1.29% | 600 |
| 2026.10.02 | ₩58,659 | ₩58,867 | ₩57,882 | ₩58,158 | -0.85% | 2.4천 |
| 2026.10.01 | ₩59,014 | ₩59,014 | ₩58,232 | ₩58,232 | -1.33% | 1.2천 |
| 2026.09.30 | ₩59,463 | ₩60,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,725 |
| +0.44% |
| 3.6천 |
| 2026.09.29 | ₩59,642 | ₩59,644 | ₩59,108 | ₩59,399 | -0.41% | 1.6천 |
|---|
| 2026.09.28 | ₩59,537 | ₩59,738 | ₩59,537 | ₩59,691 | +0.26% | 800 |
|---|
| 2026.09.25 | ₩59,510 | ₩59,817 | ₩59,363 | ₩59,583 | +0.12% | 3.7천 |
|---|
| 2026.09.24 | ₩58,626 | ₩59,946 | ₩58,626 | ₩59,863 | +2.11% | 5.4천 |
|---|
| 2026.09.23 | ₩60,301 | ₩60,301 | ₩59,041 | ₩59,384 | -1.52% | 6.4천 |
|---|
| 2026.09.22 | ₩60,797 | ₩61,433 | ₩60,797 | ₩61,259 | +0.76% | 3.1천 |
|---|
| 2026.09.21 | ₩60,475 | ₩60,623 | ₩60,475 | ₩60,593 | +0.19% | 1.1천 |
|---|
| 2026.09.18 | ₩60,891 | ₩60,891 | ₩60,487 | ₩60,487 | -0.66% | 1천 |
|---|
| 2026.09.17 | ₩61,768 | ₩62,130 | ₩61,641 | ₩61,755 | -0.02% | 1.4천 |
|---|
| 2026.09.16 | ₩61,380 | ₩61,380 | ₩60,341 | ₩60,798 | -0.95% | 7.5천 |
|---|
| 2026.09.15 | ₩60,629 | ₩60,904 | ₩60,629 | ₩60,722 | +0.15% | 1.7천 |
|---|
| 2026.09.14 | ₩61,413 | ₩61,413 | ₩61,413 | ₩61,413 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩60,824 | ₩62,137 | ₩60,740 | ₩60,740 | -0.14% | 1.1천 |
|---|
| 2026.09.10 | ₩60,971 | ₩61,226 | ₩60,743 | ₩60,798 | -0.28% | 5.2천 |
|---|
| 2026.09.09 | ₩61,715 | ₩61,869 | ₩61,334 | ₩61,334 | -0.62% | 1.3천 |
|---|
| 2026.09.08 | ₩60,984 | ₩62,164 | ₩60,984 | ₩62,097 | +1.82% | 4.1천 |
|---|
| 2026.09.04 | ₩61,440 | ₩61,842 | ₩61,440 | ₩61,820 | +0.62% | 800 |
|---|
| 2026.09.03 | ₩61,561 | ₩61,838 | ₩61,259 | ₩61,838 | +0.45% | 2.9천 |
|---|
| 2026.09.02 | ₩62,512 | ₩62,512 | ₩60,984 | ₩61,595 | -1.47% | 2.3천 |
|---|
| 2026.09.01 | ₩60,984 | ₩61,373 | ₩60,984 | ₩61,236 | +0.41% | 2.3천 |
|---|
| 2026.08.31 | ₩60,971 | ₩61,360 | ₩60,702 | ₩61,360 | +0.64% | 4.4천 |
|---|
| 2026.08.28 | ₩62,177 | ₩62,177 | ₩61,583 | ₩61,583 | -0.95% | 2.8천 |
|---|
| 2026.08.27 | ₩63,932 | ₩63,966 | ₩63,651 | ₩63,654 | -0.44% | 2.7천 |
|---|
| 2026.08.26 | ₩63,772 | ₩63,798 | ₩63,530 | ₩63,765 | -0.01% | 1.4천 |
|---|
| 2026.08.25 | ₩64,321 | ₩64,576 | ₩64,147 | ₩64,405 | +0.13% | 4.6천 |
|---|
| 2026.08.24 | ₩63,651 | ₩63,745 | ₩63,638 | ₩63,638 | -0.02% | 2.6천 |
|---|
| 2026.08.21 | ₩64,107 | ₩64,401 | ₩64,026 | ₩64,046 | -0.09% | 3.1천 |
|---|
| 2026.08.20 | ₩64,107 | ₩64,267 | ₩63,396 | ₩63,571 | -0.84% | 2.5천 |
|---|
| 2026.08.19 | ₩65,353 | ₩65,366 | ₩64,723 | ₩64,908 | -0.68% | 6.5천 |
|---|
| 2026.08.18 | ₩63,597 | ₩63,718 | ₩63,396 | ₩63,636 | +0.06% | 2.9천 |
|---|
| 2026.08.17 | ₩63,303 | ₩63,631 | ₩62,606 | ₩63,550 | +0.39% | 6.8천 |
|---|
| 2026.08.14 | ₩62,767 | ₩63,175 | ₩62,110 | ₩63,092 | +0.52% | 2.2천 |
|---|
| 2026.08.13 | ₩63,422 | ₩63,450 | ₩62,742 | ₩62,742 | -1.07% | 1.8천 |
|---|
| 2026.08.12 | ₩63,148 | ₩63,390 | ₩62,820 | ₩63,223 | +0.12% | 4.5천 |
|---|
| 2026.08.11 | ₩63,035 | ₩63,061 | ₩62,700 | ₩62,700 | -0.53% | 5천 |
|---|
| 2026.08.10 | ₩63,296 | ₩63,537 | ₩63,169 | ₩63,537 | +0.38% | 3.8천 |
|---|
| 2026.08.07 | ₩62,887 | ₩63,327 | ₩62,733 | ₩63,327 | +0.70% | 2.9천 |
|---|
| 2026.08.06 | ₩62,592 | ₩62,592 | ₩61,909 | ₩61,989 | -0.96% | 6천 |
|---|
| 2026.08.05 | ₩63,731 | ₩63,785 | ₩63,236 | ₩63,568 | -0.26% | 2.6천 |
|---|
| 2026.08.04 | ₩61,688 | ₩63,249 | ₩61,648 | ₩63,077 | +2.25% | 4.8천 |
|---|
| 2026.08.03 | ₩60,730 | ₩61,129 | ₩60,730 | ₩61,129 | +0.66% | 2.5천 |
|---|
| 2026.07.31 | ₩61,467 | ₩61,467 | ₩60,897 | ₩61,038 | -0.70% | 2.2천 |
|---|
| 2026.07.30 | ₩60,636 | ₩62,646 | ₩60,636 | ₩62,548 | +3.15% | 1.5만 |
|---|
| 2026.07.29 | ₩60,743 | ₩60,743 | ₩60,006 | ₩60,210 | -0.88% | 2.8천 |
|---|
| 2026.07.28 | ₩59,651 | ₩60,830 | ₩59,651 | ₩60,830 | +1.98% | 3.1천 |
|---|
| 2026.07.27 | ₩60,937 | ₩60,978 | ₩60,596 | ₩60,684 | -0.42% | 1.1천 |
|---|
| 2026.07.24 | ₩60,596 | ₩60,931 | ₩60,261 | ₩60,435 | -0.27% | 3.1천 |
|---|
| 2026.07.23 | ₩60,381 | ₩60,917 | ₩60,381 | ₩60,917 | +0.89% | 1.7천 |
|---|
| 2026.07.22 | ₩61,246 | ₩61,251 | ₩60,313 | ₩60,313 | -1.52% | 2천 |
|---|
| 2026.07.21 | ₩60,328 | ₩61,427 | ₩60,328 | ₩61,427 | +1.82% | 2.6천 |
|---|
| 2026.07.20 | ₩61,346 | ₩61,346 | ₩59,486 | ₩59,486 | -3.03% | 1.3만 |
|---|
| 2026.07.17 | ₩61,380 | ₩61,661 | ₩61,105 | ₩61,239 | -0.23% | 6.6천 |
|---|
| 2026.07.16 | ₩61,567 | ₩61,775 | ₩59,993 | ₩60,174 | -2.26% | 5.3천 |
|---|
| 2026.07.15 | ₩60,904 | ₩62,244 | ₩60,904 | ₩61,922 | +1.67% | 1.7천 |
|---|
| 2026.07.14 | ₩60,730 | ₩61,406 | ₩60,730 | ₩61,140 | +0.68% | 1.8천 |
|---|
| 2026.07.13 | ₩62,030 | ₩62,150 | ₩60,408 | ₩60,560 | -2.37% | 2.7만 |
|---|
| 2026.07.10 | ₩63,892 | ₩63,892 | ₩61,252 | ₩62,028 | -2.92% | 5천 |
|---|
| 2026.07.09 | ₩62,673 | ₩63,544 | ₩62,646 | ₩63,483 | +1.29% | 1.9만 |
|---|
| 2026.07.08 | ₩62,793 | ₩62,793 | ₩61,232 | ₩62,395 | -0.63% | 3.4천 |
|---|
| 2026.07.07 | ₩62,224 | ₩63,262 | ₩62,224 | ₩62,860 | +1.02% | 1.5만 |
|---|
| 2026.07.06 | ₩62,257 | ₩62,659 | ₩61,815 | ₩62,155 | -0.16% | 7.3천 |
|---|
| 2026.07.02 | ₩61,266 | ₩61,896 | ₩61,085 | ₩61,827 | +0.92% | 1.1만 |
|---|
| 2026.07.01 | ₩61,092 | ₩61,159 | ₩60,886 | ₩60,886 | -0.34% | 700 |
|---|
| 2026.06.30 | ₩61,520 | ₩61,520 | ₩60,573 | ₩60,573 | -1.54% | 6.4천 |
|---|
| 2026.06.29 | ₩60,462 | ₩60,927 | ₩60,013 | ₩60,927 | +0.77% | 6.3천 |
|---|
| 2026.06.26 | ₩60,086 | ₩60,262 | ₩59,182 | ₩60,262 | +0.29% | 5.8천 |
|---|
| 2026.06.25 | ₩58,880 | ₩59,832 | ₩58,753 | ₩59,135 | +0.43% | 1.6천 |
|---|
| 2026.06.24 | ₩58,023 | ₩58,137 | ₩57,929 | ₩58,009 | -0.02% | 1.3천 |
|---|
| 2026.06.23 | ₩56,133 | ₩57,090 | ₩56,133 | ₩57,090 | +1.70% | 900 |
|---|
| 2026.06.22 | ₩56,830 | ₩56,897 | ₩56,795 | ₩56,795 | -0.06% | 2.2천 |
|---|
| 2026.06.18 | ₩55,303 | ₩55,664 | ₩55,061 | ₩55,635 | +0.60% | 5.6천 |
|---|
| 2026.06.17 | ₩55,323 | ₩55,323 | ₩54,598 | ₩54,598 | -1.31% | 1.5천 |
|---|
| 2026.06.16 | ₩54,365 | ₩54,505 | ₩54,056 | ₩54,168 | -0.36% | 4.3천 |
|---|
| 2026.06.15 | ₩54,606 | ₩54,606 | ₩54,391 | ₩54,456 | -0.27% | 3.5천 |
|---|
| 2026.06.12 | ₩53,373 | ₩54,371 | ₩53,373 | ₩53,823 | +0.84% | 4.6천 |
|---|
| 2026.06.11 | ₩52,375 | ₩53,473 | ₩52,301 | ₩53,228 | +1.63% | 2.8천 |
|---|
| 2026.06.10 | ₩52,140 | ₩52,140 | ₩51,658 | ₩51,693 | -0.86% | 3천 |
|---|
| 2026.06.09 | ₩51,892 | ₩52,341 | ₩50,800 | ₩52,341 | +0.87% | 3.3천 |
|---|
| 2026.06.08 | ₩51,443 | ₩51,443 | ₩50,747 | ₩50,747 | -1.35% | 9.1천 |
|---|
| 2026.06.05 | ₩52,133 | ₩52,234 | ₩50,760 | ₩50,776 | -2.60% | 9.1천 |
|---|
| 2026.06.04 | ₩53,011 | ₩53,011 | ₩52,368 | ₩52,368 | -1.21% | 1.7천 |
|---|
| 2026.06.03 | ₩50,948 | ₩50,952 | ₩50,787 | ₩50,952 | +0.01% | 1.4천 |
|---|
| 2026.06.02 | ₩50,505 | ₩50,693 | ₩50,405 | ₩50,405 | -0.20% | 6.8천 |
|---|
| 2026.06.01 | ₩52,221 | ₩52,221 | ₩51,758 | ₩51,758 | -0.89% | 6천 |
|---|
| 2026.05.29 | ₩52,917 | ₩52,917 | ₩52,475 | ₩52,783 | -0.25% | 2.1천 |
|---|
| 2026.05.28 | ₩52,716 | ₩53,071 | ₩52,716 | ₩52,836 | +0.23% | 900 |
|---|
| 2026.05.27 | ₩52,100 | ₩52,356 | ₩51,886 | ₩52,356 | +0.49% | 3.5천 |
|---|
| 2026.05.26 | ₩51,899 | ₩51,899 | ₩51,744 | ₩51,744 | -0.30% | 1.5천 |
|---|
| 2026.05.22 | ₩52,060 | ₩52,060 | ₩51,335 | ₩51,335 | -1.39% | 1.4천 |
|---|
| 2026.05.21 | ₩51,028 | ₩51,664 | ₩51,028 | ₩51,664 | +1.25% | 700 |
|---|
| 2026.05.20 | ₩49,487 | ₩50,881 | ₩49,487 | ₩50,881 | +2.82% | 900 |
|---|
| 2026.05.19 | ₩48,495 | ₩49,273 | ₩48,495 | ₩48,836 | +0.70% | 2천 |
|---|
| 2026.05.18 | ₩49,085 | ₩49,121 | ₩49,085 | ₩49,121 | +0.07% | 800 |
|---|
| 2026.05.15 | ₩50,331 | ₩50,331 | ₩49,634 | ₩49,728 | -1.20% | 1천 |
|---|
| 2026.05.14 | ₩51,711 | ₩51,792 | ₩51,162 | ₩51,434 | -0.54% | 1.3천 |
|---|
| 2026.05.13 | ₩51,276 | ₩52,060 | ₩51,269 | ₩51,864 | +1.15% | 1.6천 |
|---|
| 2026.05.12 | ₩51,396 | ₩51,537 | ₩51,149 | ₩51,400 | +0.01% | 1.4천 |
|---|
| 2026.05.11 | ₩52,033 | ₩52,174 | ₩51,323 | ₩51,504 | -1.02% | 3.7천 |
|---|
| 2026.05.08 | ₩51,564 | ₩51,879 | ₩51,403 | ₩51,403 | -0.31% | 2.9천 |
|---|
| 2026.05.07 | ₩51,752 | ₩51,752 | ₩51,442 | ₩51,442 | -0.60% | 300 |
|---|
| 2026.05.06 | ₩51,979 | ₩52,314 | ₩51,979 | ₩52,314 | +0.64% | 800 |
|---|
| 2026.05.05 | ₩52,288 | ₩52,288 | ₩51,865 | ₩52,195 | -0.18% | 3천 |
|---|
| 2026.05.04 | ₩51,524 | ₩51,999 | ₩51,524 | ₩51,793 | +0.52% | 2.6천 |
|---|
| 2026.05.01 | ₩50,867 | ₩51,268 | ₩50,867 | ₩51,127 | +0.51% | 2.2천 |
|---|
| 2026.04.30 | ₩50,465 | ₩50,954 | ₩50,063 | ₩50,954 | +0.97% | 1.3만 |
|---|
| 2026.04.29 | ₩49,822 | ₩50,063 | ₩49,581 | ₩49,810 | -0.02% | 1.1천 |
|---|
| 2026.04.28 | ₩49,514 | ₩49,648 | ₩49,514 | ₩49,547 | +0.07% | 1.1천 |
|---|
| 2026.04.27 | ₩51,189 | ₩51,189 | ₩50,385 | ₩50,440 | -1.46% | 2.2천 |
|---|
| 2026.04.24 | ₩49,742 | ₩50,240 | ₩49,742 | ₩50,240 | +1.00% | 1천 |
|---|
| 2026.04.23 | ₩49,286 | ₩49,943 | ₩49,286 | ₩49,943 | +1.33% | 2.3천 |
|---|
| 2026.04.22 | ₩51,303 | ₩51,303 | ₩50,787 | ₩50,941 | -0.71% | 2.6천 |
|---|
| 2026.04.21 | ₩51,470 | ₩51,470 | ₩50,747 | ₩50,747 | -1.41% | 3.5천 |
|---|
| 2026.04.20 | ₩52,073 | ₩52,073 | ₩51,792 | ₩51,918 | -0.30% | 1천 |
|---|
| 2026.04.17 | ₩51,189 | ₩52,207 | ₩51,189 | ₩51,770 | +1.14% | 3천 |
|---|
| 2026.04.16 | ₩50,090 | ₩50,225 | ₩49,996 | ₩50,225 | +0.27% | 3.1천 |
|---|
| 2026.04.15 | ₩50,586 | ₩50,840 | ₩50,284 | ₩50,840 | +0.50% | 1.1천 |
|---|
| 2026.04.14 | ₩50,010 | ₩50,747 | ₩50,010 | ₩50,492 | +0.96% | 3.1천 |
|---|
| 2026.04.13 | ₩48,201 | ₩48,884 | ₩48,201 | ₩48,884 | +1.42% | 1.4천 |
|---|
| 2026.04.10 | ₩47,892 | ₩47,892 | ₩46,981 | ₩47,240 | -1.36% | 500 |
|---|
| 2026.04.09 | ₩48,080 | ₩48,194 | ₩48,080 | ₩48,120 | +0.08% | 4.3천 |
|---|
| 2026.04.08 | ₩48,670 | ₩48,670 | ₩47,839 | ₩48,087 | -1.20% | 4.8천 |
|---|
| 2026.04.07 | ₩47,075 | ₩47,390 | ₩46,847 | ₩47,390 | +0.67% | 1.5천 |
|---|
| 2026.04.06 | ₩47,638 | ₩47,658 | ₩47,133 | ₩47,133 | -1.06% | 4.1천 |
|---|
| 2026.04.02 | ₩47,129 | ₩47,129 | ₩46,445 | ₩46,807 | -0.68% | 4.7천 |
|---|
| 2026.04.01 | ₩47,035 | ₩47,035 | ₩46,793 | ₩46,796 | -0.51% | 400 |
|---|
| 2026.03.31 | ₩45,185 | ₩46,914 | ₩45,185 | ₩46,883 | +3.76% | 2.6천 |
|---|
| 2026.03.30 | ₩44,770 | ₩44,926 | ₩44,006 | ₩44,162 | -1.36% | 3.9천 |
|---|
| 2026.03.27 | ₩44,797 | ₩44,797 | ₩44,361 | ₩44,361 | -0.97% | 5천 |
|---|
| 2026.03.26 | ₩45,608 | ₩45,949 | ₩45,474 | ₩45,480 | -0.28% | 3.3천 |
|---|
| 2026.03.25 | ₩45,989 | ₩45,989 | ₩45,708 | ₩45,855 | -0.29% | 1.4천 |
|---|
| 2026.03.24 | ₩44,623 | ₩44,623 | ₩44,515 | ₩44,515 | -0.24% | 500 |
|---|
| 2026.03.23 | ₩45,634 | ₩45,634 | ₩45,118 | ₩45,189 | -0.97% | 1.5만 |
|---|
| 2026.03.20 | ₩44,904 | ₩44,904 | ₩44,489 | ₩44,489 | -0.93% | 1.1천 |
|---|
| 2026.03.19 | ₩44,783 | ₩45,433 | ₩44,783 | ₩45,433 | +1.45% | 1.9천 |
|---|
| 2026.03.18 | ₩45,641 | ₩45,641 | ₩44,951 | ₩44,951 | -1.51% | 1.5천 |
|---|
| 2026.03.17 | ₩46,418 | ₩46,586 | ₩46,150 | ₩46,236 | -0.39% | 2.4천 |
|---|
| 2026.03.16 | ₩45,601 | ₩46,117 | ₩45,601 | ₩45,963 | +0.79% | 2.1천 |
|---|
| 2026.03.13 | ₩46,184 | ₩46,184 | ₩44,971 | ₩45,038 | -2.48% | 1.1만 |
|---|
| 2026.03.12 | ₩45,179 | ₩45,519 | ₩45,092 | ₩45,321 | +0.31% | 1.6천 |
|---|
| 2026.03.11 | ₩46,740 | ₩46,919 | ₩46,633 | ₩46,919 | +0.38% | 400 |
|---|
| 2026.03.10 | ₩47,175 | ₩47,732 | ₩47,175 | ₩47,187 | +0.03% | 1천 |
|---|
| 2026.03.09 | ₩46,257 | ₩46,921 | ₩45,829 | ₩46,897 | +1.38% | 2천 |
|---|
| 2026.03.06 | ₩46,284 | ₩46,485 | ₩46,255 | ₩46,255 | -0.06% | 600 |
|---|
| 2026.03.05 | ₩47,182 | ₩47,182 | ₩46,781 | ₩46,981 | -0.43% | 2.2천 |
|---|
| 2026.03.04 | ₩47,665 | ₩48,180 | ₩47,316 | ₩47,961 | +0.62% | 3.6천 |
|---|
| 2026.03.03 | ₩46,941 | ₩48,080 | ₩46,941 | ₩47,524 | +1.24% | 4.7천 |
|---|
| 2026.03.02 | ₩48,770 | ₩48,770 | ₩48,683 | ₩48,683 | -0.18% | 900 |
|---|
| 2026.02.27 | ₩48,871 | ₩48,871 | ₩48,335 | ₩48,747 | -0.25% | 4.3만 |
|---|
| 2026.02.26 | ₩48,629 | ₩49,009 | ₩48,469 | ₩49,009 | +0.78% | 1.1천 |
|---|
| 2026.02.25 | ₩48,911 | ₩49,397 | ₩48,911 | ₩49,397 | +0.99% | 1.6천 |
|---|
| 2026.02.24 | ₩48,817 | ₩49,199 | ₩48,763 | ₩49,191 | +0.77% | 3.7만 |
|---|
| 2026.02.23 | ₩48,294 | ₩49,184 | ₩48,294 | ₩48,676 | +0.79% | 1.2천 |
|---|
| 2026.02.20 | ₩49,125 | ₩49,125 | ₩48,582 | ₩48,777 | -0.71% | 3.7만 |
|---|
| 2026.02.19 | ₩53,735 | ₩53,735 | ₩48,509 | ₩48,832 | -9.12% | 6.5만 |
|---|
| 2026.02.18 | ₩49,185 | ₩49,273 | ₩48,495 | ₩48,844 | -0.69% | 1.5천 |
|---|
| 2026.02.17 | ₩48,201 | ₩48,643 | ₩48,201 | ₩48,522 | +0.67% | 800 |
|---|
| 2026.02.13 | ₩48,320 | ₩48,643 | ₩47,714 | ₩47,714 | -1.25% | 500 |
|---|
| 2026.02.12 | ₩47,774 | ₩47,774 | ₩47,774 | ₩47,774 | 0.00% | 700 |
|---|
| 2026.02.11 | ₩47,182 | ₩48,180 | ₩47,182 | ₩48,180 | +2.12% | 1.5천 |
|---|
| 2026.02.10 | ₩48,268 | ₩48,497 | ₩48,199 | ₩48,199 | -0.14% | 1.1천 |
|---|
| 2026.02.09 | ₩46,948 | ₩47,665 | ₩46,948 | ₩47,502 | +1.18% | 800 |
|---|
| 2026.02.06 | ₩46,499 | ₩47,354 | ₩46,499 | ₩47,354 | +1.84% | 1천 |
|---|
| 2026.02.05 | ₩47,772 | ₩48,040 | ₩45,835 | ₩45,835 | -4.05% | 2.2천 |
|---|
| 2026.02.04 | ₩47,959 | ₩47,959 | ₩47,480 | ₩47,480 | -1.00% | 2.4천 |
|---|
| 2026.02.03 | ₩49,139 | ₩49,139 | ₩48,221 | ₩48,674 | -0.95% | 4.4천 |
|---|
| 2026.02.02 | ₩48,549 | ₩48,737 | ₩48,549 | ₩48,672 | +0.25% | 1.1천 |
|---|
| 2026.01.30 | ₩47,598 | ₩47,772 | ₩47,551 | ₩47,758 | +0.34% | 1.5천 |
|---|
| 2026.01.29 | ₩47,892 | ₩48,301 | ₩47,892 | ₩48,301 | +0.85% | 3.8천 |
|---|
| 2026.01.28 | ₩48,154 | ₩48,254 | ₩48,067 | ₩48,076 | -0.16% | 2.7천 |
|---|
| 2026.01.27 | ₩48,509 | ₩48,710 | ₩48,502 | ₩48,670 | +0.33% | 7.7천 |
|---|
| 2026.01.26 | ₩48,361 | ₩48,723 | ₩48,361 | ₩48,462 | +0.21% | 1.3천 |
|---|
| 2026.01.23 | ₩49,098 | ₩49,179 | ₩48,174 | ₩48,241 | -1.75% | 6.1천 |
|---|
| 2026.01.22 | ₩48,817 | ₩49,835 | ₩48,817 | ₩49,561 | +1.52% | 1.3천 |
|---|
| 2026.01.21 | ₩48,402 | ₩48,778 | ₩48,294 | ₩48,778 | +0.78% | 3.8천 |
|---|
| 2026.01.20 | ₩48,026 | ₩48,509 | ₩48,013 | ₩48,509 | +1.00% | 2.1천 |
|---|
| 2026.01.16 | ₩48,349 | ₩48,871 | ₩48,140 | ₩48,140 | -0.43% | 1.1천 |
|---|
| 2026.01.15 | ₩48,042 | ₩48,629 | ₩47,946 | ₩48,515 | +0.98% | 3.4천 |
|---|
| 2026.01.14 | ₩47,758 | ₩48,495 | ₩47,758 | ₩48,435 | +1.42% | 1.5천 |
|---|
| 2026.01.13 | ₩47,571 | ₩47,840 | ₩45,614 | ₩47,840 | +0.57% | 1.3만 |
|---|
| 2026.01.12 | ₩49,380 | ₩49,380 | ₩47,812 | ₩48,562 | -1.66% | 6.4천 |
|---|
| 2026.01.09 | ₩49,648 | ₩49,648 | ₩48,948 | ₩48,948 | -1.41% | 2천 |
|---|
| 2026.01.08 | ₩49,313 | ₩49,460 | ₩48,770 | ₩49,152 | -0.33% | 3.3천 |
|---|
| 2026.01.07 | ₩49,206 | ₩50,063 | ₩49,038 | ₩49,620 | +0.84% | 1.4만 |
|---|
| 2026.01.06 | ₩48,964 | ₩49,226 | ₩48,509 | ₩48,762 | -0.41% | 5.4천 |
|---|
| 2026.01.05 | ₩48,067 | ₩48,254 | ₩47,531 | ₩48,254 | +0.39% | 1.2만 |
|---|
| 2026.01.02 | ₩48,402 | ₩49,139 | ₩48,053 | ₩48,536 | +0.28% | 7.3천 |
|---|
| 2025.12.31 | ₩49,393 | ₩49,393 | ₩49,029 | ₩49,065 | -0.66% | 6천 |
|---|
| 2025.12.30 | ₩50,760 | ₩50,760 | ₩49,862 | ₩50,075 | -1.35% | 4.9천 |
|---|
| 2025.12.29 | ₩46,592 | ₩51,363 | ₩46,592 | ₩51,017 | +9.50% | 9.5천 |
|---|
| 2025.12.26 | ₩52,100 | ₩52,234 | ₩51,912 | ₩52,093 | -0.01% | 2.8천 |
|---|
| 2025.12.24 | ₩52,489 | ₩52,770 | ₩52,489 | ₩52,635 | +0.28% | 1.2천 |
|---|
| 2025.12.23 | ₩52,569 | ₩52,569 | ₩51,979 | ₩51,993 | -1.10% | 7.6천 |
|---|
| 2025.12.22 | ₩51,738 | ₩52,475 | ₩51,738 | ₩52,475 | +1.42% | 3천 |
|---|
| 2025.12.19 | ₩50,345 | ₩51,484 | ₩50,345 | ₩51,409 | +2.11% | 5.2천 |
|---|
| 2025.12.18 | ₩50,324 | ₩50,326 | ₩50,031 | ₩50,090 | -0.47% | 3.6천 |
|---|
| 2025.12.17 | ₩51,577 | ₩51,616 | ₩50,524 | ₩50,524 | -2.04% | 7.5천 |
|---|
| 2025.12.16 | ₩51,524 | ₩51,524 | ₩51,110 | ₩51,293 | -0.45% | 1.1만 |
|---|
| 2025.12.15 | ₩52,877 | ₩52,877 | ₩51,658 | ₩51,719 | -2.19% | 8.1천 |
|---|
| 2025.12.12 | ₩51,961 | ₩52,475 | ₩51,961 | ₩52,355 | +0.76% | 3.8천 |
|---|
| 2025.12.11 | ₩53,025 | ₩53,025 | ₩52,113 | ₩52,113 | -1.72% | 1.3만 |
|---|
| 2025.12.10 | ₩51,832 | ₩53,011 | ₩51,832 | ₩52,727 | +1.73% | 7.8천 |
|---|
| 2025.12.09 | ₩53,065 | ₩53,065 | ₩52,274 | ₩52,404 | -1.24% | 1.1만 |
|---|
| 2025.12.08 | ₩52,515 | ₩52,958 | ₩51,564 | ₩52,422 | -0.18% | 7.8천 |
|---|
| 2025.12.05 | ₩50,452 | ₩50,639 | ₩50,425 | ₩50,505 | +0.11% | 1.1만 |
|---|
| 2025.12.04 | ₩50,264 | ₩50,814 | ₩50,264 | ₩50,800 | +1.07% | 4.7천 |
|---|
| 2025.12.03 | ₩49,929 | ₩50,345 | ₩49,929 | ₩50,110 | +0.36% | 4.3천 |
|---|
| 2025.12.02 | ₩49,902 | ₩49,929 | ₩48,884 | ₩48,998 | -1.81% | 2.1만 |
|---|
| 2025.12.01 | ₩50,425 | ₩50,425 | ₩49,740 | ₩49,889 | -1.06% | 3.6만 |
|---|
| 2025.11.28 | ₩50,680 | ₩50,907 | ₩50,458 | ₩50,800 | +0.24% | 1.7천 |
|---|
| 2025.11.26 | ₩50,050 | ₩50,626 | ₩49,581 | ₩50,401 | +0.70% | 1.2만 |
|---|
| 2025.11.25 | ₩49,206 | ₩49,668 | ₩49,172 | ₩49,668 | +0.94% | 6천 |
|---|
| 2025.11.24 | ₩47,651 | ₩48,797 | ₩47,651 | ₩48,797 | +2.40% | 1.5만 |
|---|
| 2025.11.21 | ₩44,649 | ₩47,276 | ₩44,649 | ₩46,844 | +4.92% | 5.9천 |
|---|
| 2025.11.20 | ₩46,686 | ₩47,220 | ₩45,243 | ₩45,244 | -3.09% | 4.3천 |
|---|
| 2025.11.19 | ₩46,043 | ₩46,338 | ₩45,855 | ₩46,079 | +0.08% | 2천 |
|---|
| 2025.11.18 | ₩45,547 | ₩46,039 | ₩45,520 | ₩45,642 | +0.21% | 2.8천 |
|---|
| 2025.11.17 | ₩45,293 | ₩45,882 | ₩45,065 | ₩45,553 | +0.57% | 4천 |
|---|
| 2025.11.14 | ₩45,601 | ₩45,601 | ₩45,110 | ₩45,110 | -1.08% | 1천 |
|---|
| 2025.11.13 | ₩45,640 | ₩45,641 | ₩44,658 | ₩44,658 | -2.15% | 8.1천 |
|---|
| 2025.11.12 | ₩46,780 | ₩46,907 | ₩46,499 | ₩46,688 | -0.20% | 1.7만 |
|---|
| 2025.11.11 | ₩45,534 | ₩46,512 | ₩45,460 | ₩46,438 | +1.99% | 6.7천 |
|---|
| 2025.11.10 | ₩45,132 | ₩45,654 | ₩44,753 | ₩45,085 | -0.10% | 4.7천 |
|---|
| 2025.11.07 | ₩41,744 | ₩42,438 | ₩41,744 | ₩42,331 | +1.41% | 1천 |
|---|
| 2025.11.06 | ₩41,916 | ₩42,077 | ₩41,916 | ₩41,963 | +0.11% | 1.3천 |
|---|
| 2025.11.05 | ₩41,567 | ₩42,278 | ₩41,567 | ₩42,130 | +1.35% | 1.5만 |
|---|
| 2025.11.04 | ₩43,154 | ₩43,362 | ₩42,602 | ₩42,602 | -1.28% | 1.4천 |
|---|
| 2025.11.03 | ₩43,611 | ₩43,611 | ₩42,692 | ₩43,268 | -0.79% | 4.1천 |
|---|
| 2025.10.31 | ₩43,786 | ₩44,113 | ₩43,786 | ₩44,046 | +0.59% | 1.6천 |
|---|
| 2025.10.30 | ₩42,907 | ₩43,765 | ₩42,907 | ₩43,129 | +0.52% | 2.3천 |
|---|
| 2025.10.29 | ₩42,492 | ₩42,973 | ₩42,449 | ₩42,449 | -0.10% | 2.8천 |
|---|
| 2025.10.28 | ₩42,625 | ₩42,625 | ₩42,280 | ₩42,280 | -0.81% | 1.7천 |
|---|
| 2025.10.27 | ₩42,538 | ₩42,538 | ₩42,538 | ₩42,538 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩41,578 | ₩41,578 | ₩41,405 | ₩41,405 | -0.42% | 1.9천 |
|---|
| 2025.10.23 | ₩41,133 | ₩41,133 | ₩41,125 | ₩41,129 | -0.01% | 1.5천 |
|---|
| 2025.10.22 | ₩41,246 | ₩41,246 | ₩41,246 | ₩41,246 | 0.00% | 200 |
|---|
| 2025.10.21 | ₩41,929 | ₩41,929 | ₩41,581 | ₩41,728 | -0.48% | 1.1천 |
|---|
| 2025.10.20 | ₩41,407 | ₩42,111 | ₩41,246 | ₩42,111 | +1.70% | 1.2천 |
|---|
| 2025.10.17 | ₩40,904 | ₩41,108 | ₩40,904 | ₩41,101 | +0.48% | 400 |
|---|
| 2025.10.16 | ₩41,480 | ₩41,480 | ₩41,263 | ₩41,263 | -0.52% | 400 |
|---|
| 2025.10.15 | ₩40,856 | ₩41,295 | ₩40,801 | ₩41,295 | +1.08% | 400 |
|---|
| 2025.10.14 | ₩39,591 | ₩40,343 | ₩39,591 | ₩40,166 | +1.45% | 700 |
|---|
| 2025.10.13 | ₩40,040 | ₩40,067 | ₩39,931 | ₩39,931 | -0.27% | 2.7천 |
|---|
| 2025.10.10 | ₩39,737 | ₩39,891 | ₩39,456 | ₩39,456 | -0.71% | 5.7천 |
|---|