시장 데이터를 불러오는 중
전체 종목
Level Four Large Cap Growth Active ETF 과거 주가
Level Four Large Cap Growth Active ETF · LGRO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Level Four Large Cap Growth Active ETF · LGRO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,702 | ₩64,120 | ₩63,702 | ₩64,120 | +0.66% | 1.6천 |
| 2026.10.08 | ₩63,302 | ₩63,489 | ₩63,195 | ₩63,322 | +0.03% | 5.1천 |
| 2026.10.07 | ₩63,035 | ₩63,342 | ₩63,035 | ₩63,311 | +0.44% | 1.7천 |
| 2026.10.06 | ₩63,676 | ₩63,676 | ₩63,402 | ₩63,402 | -0.43% | 2.5천 |
| 2026.10.05 | ₩63,369 | ₩63,542 | ₩63,369 | ₩63,484 | +0.18% | 2.2천 |
| 2026.10.02 | ₩63,369 | ₩63,369 | ₩62,955 | ₩62,998 | -0.59% | 3.9천 |
| 2026.10.01 | ₩62,462 | ₩62,849 | ₩62,288 | ₩62,715 | +0.41% | 5.5천 |
| 2026.09.30 | ₩62,568 | ₩62,982 | ₩62,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,494 |
| -0.12% |
| 2.3천 |
| 2026.09.29 | ₩62,208 | ₩62,276 | ₩62,121 | ₩62,276 | +0.11% | 1천 |
|---|
| 2026.09.28 | ₩62,168 | ₩62,488 | ₩62,141 | ₩62,316 | +0.24% | 3.8천 |
|---|
| 2026.09.25 | ₩62,942 | ₩63,122 | ₩62,942 | ₩63,050 | +0.17% | 3.4천 |
|---|
| 2026.09.24 | ₩62,608 | ₩62,995 | ₩62,608 | ₩62,950 | +0.55% | 7.4천 |
|---|
| 2026.09.23 | ₩62,969 | ₩63,029 | ₩62,902 | ₩62,906 | -0.10% | 3.8만 |
|---|
| 2026.09.22 | ₩63,222 | ₩63,335 | ₩63,222 | ₩63,278 | +0.09% | 1.2천 |
|---|
| 2026.09.21 | ₩62,542 | ₩63,035 | ₩62,475 | ₩63,035 | +0.79% | 5.1만 |
|---|
| 2026.09.18 | ₩61,781 | ₩61,900 | ₩61,781 | ₩61,900 | +0.19% | 600 |
|---|
| 2026.09.17 | ₩62,021 | ₩62,075 | ₩61,921 | ₩62,039 | +0.03% | 1.2천 |
|---|
| 2026.09.16 | ₩61,915 | ₩61,915 | ₩61,436 | ₩61,436 | -0.77% | 3.7천 |
|---|
| 2026.09.15 | ₩61,728 | ₩61,981 | ₩61,628 | ₩61,681 | -0.08% | 9.3천 |
|---|
| 2026.09.14 | ₩61,568 | ₩62,141 | ₩61,568 | ₩62,029 | +0.75% | 5.8천 |
|---|
| 2026.09.11 | ₩61,715 | ₩61,715 | ₩61,605 | ₩61,605 | -0.18% | 5.6천 |
|---|
| 2026.09.10 | ₩61,394 | ₩61,394 | ₩61,254 | ₩61,274 | -0.20% | 900 |
|---|
| 2026.09.09 | ₩61,594 | ₩61,634 | ₩61,361 | ₩61,362 | -0.38% | 2천 |
|---|
| 2026.09.08 | ₩62,382 | ₩62,382 | ₩61,768 | ₩61,823 | -0.90% | 1.7천 |
|---|
| 2026.09.04 | ₩62,842 | ₩62,875 | ₩62,772 | ₩62,772 | -0.11% | 1천 |
|---|
| 2026.09.03 | ₩63,409 | ₩63,489 | ₩63,342 | ₩63,369 | -0.06% | 1.7천 |
|---|
| 2026.09.02 | ₩62,315 | ₩62,382 | ₩62,291 | ₩62,291 | -0.04% | 400 |
|---|
| 2026.09.01 | ₩62,889 | ₩62,889 | ₩62,396 | ₩62,396 | -0.78% | 1.2천 |
|---|
| 2026.08.31 | ₩63,115 | ₩63,230 | ₩62,969 | ₩63,230 | +0.18% | 5.2천 |
|---|
| 2026.08.28 | ₩63,395 | ₩63,889 | ₩63,395 | ₩63,482 | +0.14% | 3.4천 |
|---|
| 2026.08.27 | ₩63,355 | ₩63,569 | ₩63,355 | ₩63,534 | +0.28% | 6.7천 |
|---|
| 2026.08.26 | ₩62,315 | ₩62,536 | ₩62,315 | ₩62,536 | +0.36% | 1.5천 |
|---|
| 2026.08.25 | ₩62,542 | ₩62,542 | ₩62,495 | ₩62,508 | -0.05% | 1천 |
|---|
| 2026.08.24 | ₩62,395 | ₩62,588 | ₩62,395 | ₩62,506 | +0.18% | 1.8천 |
|---|
| 2026.08.21 | ₩62,642 | ₩62,706 | ₩62,575 | ₩62,706 | +0.10% | 1.8천 |
|---|
| 2026.08.20 | ₩62,335 | ₩62,335 | ₩62,335 | ₩62,335 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩62,835 | ₩63,075 | ₩62,835 | ₩62,871 | +0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩62,815 | ₩62,875 | ₩62,626 | ₩62,626 | -0.30% | 900 |
|---|
| 2026.08.17 | ₩63,262 | ₩63,262 | ₩62,925 | ₩62,925 | -0.53% | 6.2천 |
|---|
| 2026.08.14 | ₩63,956 | ₩63,956 | ₩63,489 | ₩63,622 | -0.52% | 3.7천 |
|---|
| 2026.08.13 | ₩64,089 | ₩64,089 | ₩64,063 | ₩64,063 | -0.04% | 900 |
|---|
| 2026.08.12 | ₩63,322 | ₩63,382 | ₩63,309 | ₩63,309 | -0.02% | 3.2천 |
|---|
| 2026.08.11 | ₩64,276 | ₩64,276 | ₩63,422 | ₩63,486 | -1.23% | 2.2천 |
|---|
| 2026.08.10 | ₩63,542 | ₩63,542 | ₩63,369 | ₩63,442 | -0.16% | 1.1천 |
|---|
| 2026.08.07 | ₩62,742 | ₩63,231 | ₩62,728 | ₩63,231 | +0.78% | 7.6천 |
|---|
| 2026.08.06 | ₩61,701 | ₩61,968 | ₩61,701 | ₩61,893 | +0.31% | 2.9천 |
|---|
| 2026.08.05 | ₩62,248 | ₩62,248 | ₩61,861 | ₩61,935 | -0.50% | 2.3천 |
|---|
| 2026.08.04 | ₩61,288 | ₩62,055 | ₩61,288 | ₩62,009 | +1.18% | 1.2만 |
|---|
| 2026.08.03 | ₩60,874 | ₩61,108 | ₩60,874 | ₩60,958 | +0.14% | 7.4만 |
|---|
| 2026.07.31 | ₩59,420 | ₩60,006 | ₩59,420 | ₩60,006 | +0.99% | 4.3천 |
|---|
| 2026.07.30 | ₩58,713 | ₩59,313 | ₩58,713 | ₩59,300 | +1.00% | 1.1천 |
|---|
| 2026.07.29 | ₩58,621 | ₩58,700 | ₩58,381 | ₩58,381 | -0.41% | 500 |
|---|
| 2026.07.28 | ₩58,993 | ₩59,020 | ₩58,900 | ₩58,913 | -0.14% | 4천 |
|---|
| 2026.07.27 | ₩58,539 | ₩58,539 | ₩58,326 | ₩58,417 | -0.21% | 1천 |
|---|
| 2026.07.24 | ₩57,726 | ₩58,207 | ₩57,699 | ₩57,836 | +0.19% | 1.9천 |
|---|
| 2026.07.23 | ₩58,032 | ₩58,032 | ₩57,452 | ₩57,596 | -0.75% | 1.3만 |
|---|
| 2026.07.22 | ₩58,659 | ₩58,659 | ₩58,486 | ₩58,495 | -0.28% | 400 |
|---|
| 2026.07.21 | ₩59,327 | ₩59,327 | ₩59,136 | ₩59,136 | -0.32% | 400 |
|---|
| 2026.07.20 | ₩59,153 | ₩59,246 | ₩59,100 | ₩59,144 | -0.02% | 7.9천 |
|---|
| 2026.07.17 | ₩59,002 | ₩59,246 | ₩59,002 | ₩59,145 | +0.24% | 4.6천 |
|---|
| 2026.07.16 | ₩59,833 | ₩59,860 | ₩59,748 | ₩59,748 | -0.14% | 2천 |
|---|
| 2026.07.15 | ₩60,054 | ₩60,060 | ₩59,874 | ₩59,922 | -0.22% | 6.9천 |
|---|
| 2026.07.14 | ₩59,166 | ₩59,233 | ₩59,100 | ₩59,132 | -0.06% | 1.4천 |
|---|
| 2026.07.13 | ₩58,820 | ₩59,080 | ₩58,820 | ₩58,864 | +0.07% | 8.4천 |
|---|
| 2026.07.10 | ₩58,966 | ₩58,966 | ₩58,900 | ₩58,900 | -0.11% | 3.3천 |
|---|
| 2026.07.09 | ₩58,792 | ₩59,008 | ₩58,792 | ₩59,008 | +0.37% | 1.3천 |
|---|
| 2026.07.08 | ₩57,992 | ₩58,326 | ₩57,992 | ₩58,326 | +0.58% | 1.1천 |
|---|
| 2026.07.07 | ₩58,593 | ₩58,793 | ₩58,475 | ₩58,475 | -0.20% | 3.2만 |
|---|
| 2026.07.06 | ₩58,659 | ₩58,766 | ₩58,633 | ₩58,659 | 0.00% | 4.8천 |
|---|
| 2026.07.02 | ₩58,393 | ₩58,700 | ₩57,866 | ₩58,466 | +0.13% | 3.6천 |
|---|
| 2026.07.01 | ₩57,859 | ₩58,419 | ₩57,859 | ₩58,242 | +0.66% | 800 |
|---|
| 2026.06.30 | ₩57,606 | ₩57,864 | ₩57,606 | ₩57,864 | +0.45% | 7.8만 |
|---|
| 2026.06.29 | ₩57,472 | ₩57,619 | ₩57,472 | ₩57,543 | +0.12% | 3.9천 |
|---|
| 2026.06.26 | ₩56,885 | ₩56,885 | ₩56,876 | ₩56,876 | -0.02% | 600 |
|---|
| 2026.06.25 | ₩56,271 | ₩56,405 | ₩56,153 | ₩56,153 | -0.21% | 700 |
|---|
| 2026.06.24 | ₩56,618 | ₩56,618 | ₩56,195 | ₩56,195 | -0.75% | 5.4천 |
|---|
| 2026.06.23 | ₩55,971 | ₩56,178 | ₩55,971 | ₩56,062 | +0.16% | 2.1천 |
|---|
| 2026.06.22 | ₩56,658 | ₩56,725 | ₩56,592 | ₩56,706 | +0.08% | 1.5만 |
|---|
| 2026.06.18 | ₩56,738 | ₩57,371 | ₩56,738 | ₩57,371 | +1.11% | 4.5천 |
|---|
| 2026.06.17 | ₩57,779 | ₩57,779 | ₩56,558 | ₩56,558 | -2.11% | 4.2천 |
|---|
| 2026.06.16 | ₩57,926 | ₩57,966 | ₩57,712 | ₩57,712 | -0.37% | 1.1천 |
|---|
| 2026.06.15 | ₩58,433 | ₩58,446 | ₩58,179 | ₩58,179 | -0.43% | 700 |
|---|
| 2026.06.12 | ₩56,805 | ₩57,085 | ₩56,805 | ₩57,056 | +0.44% | 3.2만 |
|---|
| 2026.06.11 | ₩56,378 | ₩57,213 | ₩56,378 | ₩57,213 | +1.48% | 1.6천 |
|---|
| 2026.06.10 | ₩57,245 | ₩57,379 | ₩56,366 | ₩56,366 | -1.54% | 4.2천 |
|---|
| 2026.06.09 | ₩56,845 | ₩57,039 | ₩56,845 | ₩57,039 | +0.34% | 300 |
|---|
| 2026.06.08 | ₩57,899 | ₩57,899 | ₩57,325 | ₩57,325 | -0.99% | 4.7천 |
|---|
| 2026.06.05 | ₩58,446 | ₩58,446 | ₩57,219 | ₩57,361 | -1.86% | 2.6만 |
|---|
| 2026.06.04 | ₩59,206 | ₩59,287 | ₩59,113 | ₩59,113 | -0.16% | 6천 |
|---|
| 2026.06.03 | ₩59,073 | ₩59,073 | ₩58,766 | ₩58,874 | -0.34% | 3.3천 |
|---|
| 2026.06.02 | ₩59,647 | ₩59,860 | ₩59,647 | ₩59,827 | +0.30% | 6.8천 |
|---|
| 2026.06.01 | ₩59,680 | ₩60,374 | ₩59,500 | ₩60,194 | +0.86% | 3.8천 |
|---|
| 2026.05.29 | ₩58,766 | ₩58,832 | ₩58,766 | ₩58,832 | +0.11% | 1.9천 |
|---|
| 2026.05.28 | ₩57,886 | ₩58,233 | ₩57,886 | ₩58,189 | +0.52% | 600 |
|---|
| 2026.05.27 | ₩57,285 | ₩57,285 | ₩57,059 | ₩57,132 | -0.27% | 5.2천 |
|---|
| 2026.05.26 | ₩57,285 | ₩57,325 | ₩56,872 | ₩57,120 | -0.29% | 2.5천 |
|---|
| 2026.05.22 | ₩56,925 | ₩56,925 | ₩56,818 | ₩56,874 | -0.09% | 1천 |
|---|
| 2026.05.21 | ₩56,205 | ₩56,646 | ₩56,165 | ₩56,646 | +0.79% | 1.9천 |
|---|
| 2026.05.20 | ₩56,005 | ₩56,618 | ₩56,005 | ₩56,585 | +1.04% | 7.4천 |
|---|
| 2026.05.19 | ₩55,967 | ₩56,098 | ₩55,949 | ₩55,949 | -0.03% | 3.2천 |
|---|
| 2026.05.18 | ₩56,432 | ₩56,432 | ₩56,165 | ₩56,324 | -0.19% | 1.4천 |
|---|
| 2026.05.15 | ₩56,005 | ₩56,392 | ₩56,005 | ₩56,183 | +0.32% | 2.1천 |
|---|
| 2026.05.14 | ₩56,392 | ₩56,618 | ₩56,392 | ₩56,436 | +0.08% | 7.4천 |
|---|
| 2026.05.13 | ₩55,805 | ₩56,352 | ₩55,805 | ₩56,253 | +0.80% | 1.5만 |
|---|
| 2026.05.12 | ₩55,745 | ₩56,013 | ₩55,644 | ₩56,013 | +0.48% | 3.5만 |
|---|
| 2026.05.11 | ₩56,138 | ₩56,138 | ₩55,871 | ₩55,905 | -0.42% | 3.6만 |
|---|
| 2026.05.08 | ₩55,845 | ₩56,245 | ₩55,845 | ₩56,221 | +0.67% | 5.9천 |
|---|
| 2026.05.07 | ₩56,018 | ₩56,018 | ₩55,778 | ₩55,855 | -0.29% | 3.6천 |
|---|
| 2026.05.06 | ₩55,284 | ₩55,671 | ₩55,284 | ₩55,671 | +0.70% | 6.7천 |
|---|
| 2026.05.05 | ₩55,057 | ₩55,191 | ₩55,017 | ₩55,055 | -0.00% | 3.1천 |
|---|
| 2026.05.04 | ₩55,218 | ₩55,218 | ₩54,804 | ₩54,853 | -0.66% | 2.1천 |
|---|
| 2026.05.01 | ₩55,017 | ₩55,017 | ₩54,904 | ₩54,904 | -0.21% | 1.2만 |
|---|
| 2026.04.30 | ₩53,710 | ₩54,309 | ₩53,710 | ₩54,309 | +1.12% | 1.1천 |
|---|
| 2026.04.29 | ₩54,074 | ₩54,177 | ₩53,924 | ₩54,085 | +0.02% | 1.2만 |
|---|
| 2026.04.28 | ₩54,377 | ₩54,377 | ₩53,980 | ₩53,980 | -0.73% | 1.4천 |
|---|
| 2026.04.27 | ₩54,417 | ₩54,430 | ₩54,324 | ₩54,370 | -0.09% | 2.3천 |
|---|
| 2026.04.24 | ₩53,897 | ₩54,377 | ₩53,897 | ₩54,312 | +0.77% | 1.9천 |
|---|
| 2026.04.23 | ₩53,697 | ₩53,847 | ₩53,697 | ₩53,847 | +0.28% | 1.3천 |
|---|
| 2026.04.22 | ₩54,524 | ₩54,663 | ₩54,472 | ₩54,663 | +0.25% | 5천 |
|---|
| 2026.04.21 | ₩54,591 | ₩54,591 | ₩53,990 | ₩54,034 | -1.02% | 1.6만 |
|---|
| 2026.04.20 | ₩53,980 | ₩54,158 | ₩53,777 | ₩54,158 | +0.33% | 5.4천 |
|---|
| 2026.04.17 | ₩54,044 | ₩54,337 | ₩54,044 | ₩54,128 | +0.16% | 8.4천 |
|---|
| 2026.04.16 | ₩53,203 | ₩53,523 | ₩53,163 | ₩53,383 | +0.34% | 1.6천 |
|---|
| 2026.04.15 | ₩52,950 | ₩53,256 | ₩52,950 | ₩53,256 | +0.58% | 1.2천 |
|---|
| 2026.04.14 | ₩51,642 | ₩52,339 | ₩51,642 | ₩52,339 | +1.35% | 2천 |
|---|
| 2026.04.13 | ₩50,655 | ₩51,636 | ₩50,655 | ₩51,636 | +1.94% | 8.9천 |
|---|
| 2026.04.10 | ₩51,149 | ₩51,149 | ₩50,564 | ₩50,706 | -0.87% | 6천 |
|---|
| 2026.04.09 | ₩50,602 | ₩51,082 | ₩50,602 | ₩51,038 | +0.86% | 1.1만 |
|---|
| 2026.04.08 | ₩51,295 | ₩51,295 | ₩50,935 | ₩50,971 | -0.63% | 2.4천 |
|---|
| 2026.04.07 | ₩49,421 | ₩49,884 | ₩49,421 | ₩49,884 | +0.94% | 1.2만 |
|---|
| 2026.04.06 | ₩49,708 | ₩49,908 | ₩49,646 | ₩49,861 | +0.31% | 3.5천 |
|---|
| 2026.04.02 | ₩49,334 | ₩49,548 | ₩48,558 | ₩49,401 | +0.14% | 4.2천 |
|---|
| 2026.04.01 | ₩50,375 | ₩50,375 | ₩49,241 | ₩49,334 | -2.07% | 13.8만 |
|---|
| 2026.03.31 | ₩48,440 | ₩49,241 | ₩48,440 | ₩49,197 | +1.56% | 2.3천 |
|---|
| 2026.03.30 | ₩48,027 | ₩48,027 | ₩47,640 | ₩47,761 | -0.55% | 1.1만 |
|---|
| 2026.03.27 | ₩48,494 | ₩48,601 | ₩47,773 | ₩47,791 | -1.45% | 1만 |
|---|
| 2026.03.26 | ₩49,641 | ₩49,641 | ₩48,913 | ₩48,913 | -1.47% | 3.1천 |
|---|
| 2026.03.25 | ₩49,748 | ₩49,761 | ₩49,701 | ₩49,701 | -0.09% | 300 |
|---|
| 2026.03.24 | ₩49,815 | ₩49,828 | ₩49,529 | ₩49,529 | -0.57% | 800 |
|---|
| 2026.03.23 | ₩50,281 | ₩50,548 | ₩50,268 | ₩50,352 | +0.14% | 4천 |
|---|
| 2026.03.20 | ₩50,181 | ₩50,181 | ₩49,773 | ₩49,773 | -0.81% | 900 |
|---|
| 2026.03.19 | ₩50,455 | ₩50,723 | ₩50,308 | ₩50,588 | +0.26% | 6.6천 |
|---|
| 2026.03.18 | ₩51,109 | ₩51,175 | ₩50,752 | ₩50,752 | -0.70% | 2.2만 |
|---|
| 2026.03.17 | ₩51,455 | ₩51,469 | ₩51,351 | ₩51,369 | -0.17% | 6.9천 |
|---|
| 2026.03.16 | ₩50,935 | ₩51,082 | ₩50,882 | ₩50,943 | +0.02% | 4.2천 |
|---|
| 2026.03.13 | ₩50,935 | ₩50,935 | ₩50,352 | ₩50,352 | -1.14% | 2.4천 |
|---|
| 2026.03.12 | ₩51,095 | ₩51,095 | ₩50,604 | ₩50,604 | -0.96% | 1.2만 |
|---|
| 2026.03.11 | ₩51,369 | ₩51,602 | ₩51,322 | ₩51,602 | +0.45% | 1.4천 |
|---|
| 2026.03.10 | ₩51,669 | ₩51,669 | ₩51,522 | ₩51,522 | -0.28% | 5천 |
|---|
| 2026.03.09 | ₩51,022 | ₩51,720 | ₩50,868 | ₩51,720 | +1.37% | 3.2천 |
|---|
| 2026.03.06 | ₩51,415 | ₩51,576 | ₩51,415 | ₩51,489 | +0.14% | 5.7천 |
|---|
| 2026.03.05 | ₩52,176 | ₩52,255 | ₩51,808 | ₩52,141 | -0.07% | 2.9천 |
|---|
| 2026.03.04 | ₩51,616 | ₩52,176 | ₩51,616 | ₩51,966 | +0.68% | 4.3천 |
|---|
| 2026.03.03 | ₩50,949 | ₩51,729 | ₩50,949 | ₩51,609 | +1.30% | 1.4만 |
|---|
| 2026.03.02 | ₩51,642 | ₩52,086 | ₩51,642 | ₩52,086 | +0.86% | 5천 |
|---|
| 2026.02.27 | ₩51,762 | ₩52,149 | ₩51,762 | ₩52,064 | +0.58% | 1.1만 |
|---|
| 2026.02.26 | ₩52,669 | ₩52,976 | ₩52,096 | ₩52,448 | -0.42% | 5.2천 |
|---|
| 2026.02.25 | ₩52,176 | ₩52,483 | ₩52,163 | ₩52,464 | +0.55% | 2.1천 |
|---|
| 2026.02.24 | ₩51,442 | ₩51,882 | ₩51,442 | ₩51,848 | +0.79% | 1.4천 |
|---|
| 2026.02.23 | ₩51,495 | ₩51,509 | ₩51,062 | ₩51,183 | -0.61% | 1.3만 |
|---|
| 2026.02.20 | ₩52,349 | ₩52,349 | ₩52,136 | ₩52,236 | -0.22% | 2.6천 |
|---|
| 2026.02.19 | ₩51,562 | ₩51,736 | ₩51,562 | ₩51,736 | +0.34% | 1천 |
|---|
| 2026.02.18 | ₩52,204 | ₩52,245 | ₩52,077 | ₩52,077 | -0.24% | 5.4천 |
|---|
| 2026.02.17 | ₩51,483 | ₩51,629 | ₩50,935 | ₩51,562 | +0.15% | 2.8천 |
|---|
| 2026.02.13 | ₩51,442 | ₩51,776 | ₩51,442 | ₩51,541 | +0.19% | 800 |
|---|
| 2026.02.12 | ₩52,109 | ₩52,163 | ₩51,175 | ₩51,214 | -1.72% | 2.2천 |
|---|
| 2026.02.11 | ₩52,563 | ₩52,563 | ₩52,136 | ₩52,147 | -0.79% | 5.5천 |
|---|
| 2026.02.10 | ₩52,910 | ₩52,910 | ₩52,709 | ₩52,730 | -0.34% | 5.7천 |
|---|
| 2026.02.09 | ₩52,496 | ₩52,870 | ₩52,491 | ₩52,795 | +0.57% | 2.3천 |
|---|
| 2026.02.06 | ₩52,236 | ₩52,684 | ₩52,002 | ₩52,684 | +0.86% | 5.1만 |
|---|
| 2026.02.05 | ₩52,269 | ₩52,269 | ₩51,830 | ₩51,830 | -0.84% | 1.5천 |
|---|
| 2026.02.04 | ₩53,263 | ₩53,263 | ₩52,796 | ₩52,839 | -0.80% | 5.2천 |
|---|
| 2026.02.03 | ₩53,883 | ₩53,883 | ₩52,816 | ₩53,235 | -1.20% | 6.1천 |
|---|
| 2026.02.02 | ₩54,764 | ₩54,844 | ₩54,764 | ₩54,791 | +0.05% | 1.4천 |
|---|
| 2026.01.30 | ₩54,671 | ₩54,724 | ₩54,556 | ₩54,556 | -0.21% | 6.6천 |
|---|
| 2026.01.29 | ₩54,784 | ₩55,464 | ₩54,784 | ₩55,244 | +0.84% | 2천 |
|---|
| 2026.01.28 | ₩55,858 | ₩55,885 | ₩55,618 | ₩55,707 | -0.27% | 3.4천 |
|---|
| 2026.01.27 | ₩55,618 | ₩55,738 | ₩55,618 | ₩55,650 | +0.06% | 1.1만 |
|---|
| 2026.01.26 | ₩55,938 | ₩56,058 | ₩55,911 | ₩55,911 | -0.05% | 5.8천 |
|---|
| 2026.01.23 | ₩55,738 | ₩55,791 | ₩55,538 | ₩55,602 | -0.24% | 4.8만 |
|---|
| 2026.01.22 | ₩55,579 | ₩55,671 | ₩55,378 | ₩55,532 | -0.08% | 6.1만 |
|---|
| 2026.01.21 | ₩54,697 | ₩55,284 | ₩54,524 | ₩55,007 | +0.57% | 1.9만 |
|---|
| 2026.01.20 | ₩54,604 | ₩54,991 | ₩54,337 | ₩54,401 | -0.37% | 9.3만 |
|---|
| 2026.01.16 | ₩55,424 | ₩55,618 | ₩55,424 | ₩55,512 | +0.16% | 3.1만 |
|---|
| 2026.01.15 | ₩55,631 | ₩55,671 | ₩55,511 | ₩55,511 | -0.22% | 2천 |
|---|
| 2026.01.14 | ₩55,551 | ₩55,551 | ₩55,244 | ₩55,344 | -0.37% | 1.1만 |
|---|
| 2026.01.13 | ₩56,445 | ₩56,445 | ₩55,725 | ₩55,918 | -0.93% | 5.4만 |
|---|
| 2026.01.12 | ₩54,804 | ₩56,525 | ₩54,791 | ₩56,393 | +2.90% | 5.7천 |
|---|
| 2026.01.09 | ₩56,818 | ₩56,818 | ₩56,138 | ₩56,368 | -0.79% | 1.7만 |
|---|
| 2026.01.08 | ₩56,178 | ₩56,338 | ₩55,978 | ₩56,218 | +0.07% | 1.7만 |
|---|
| 2026.01.07 | ₩56,538 | ₩56,658 | ₩56,338 | ₩56,376 | -0.29% | 1.7만 |
|---|
| 2026.01.06 | ₩55,151 | ₩56,382 | ₩55,151 | ₩56,372 | +2.21% | 1.5만 |
|---|
| 2026.01.05 | ₩55,204 | ₩55,604 | ₩55,204 | ₩55,359 | +0.28% | 2.4천 |
|---|
| 2026.01.02 | ₩55,284 | ₩55,284 | ₩54,811 | ₩54,811 | -0.86% | 700 |
|---|
| 2025.12.31 | ₩55,031 | ₩55,031 | ₩54,617 | ₩54,668 | -0.66% | 4.6천 |
|---|
| 2025.12.30 | ₩55,204 | ₩55,364 | ₩55,116 | ₩55,116 | -0.16% | 800 |
|---|
| 2025.12.29 | ₩55,218 | ₩55,218 | ₩55,024 | ₩55,182 | -0.07% | 2.8천 |
|---|
| 2025.12.26 | ₩55,231 | ₩55,284 | ₩55,191 | ₩55,238 | +0.01% | 2.9만 |
|---|
| 2025.12.24 | ₩54,871 | ₩55,191 | ₩54,871 | ₩55,187 | +0.58% | 1.6천 |
|---|
| 2025.12.23 | ₩54,817 | ₩54,969 | ₩54,817 | ₩54,969 | +0.28% | 1.2천 |
|---|
| 2025.12.22 | ₩54,711 | ₩54,871 | ₩54,671 | ₩54,832 | +0.22% | 9.8천 |
|---|
| 2025.12.19 | ₩54,204 | ₩54,390 | ₩54,177 | ₩54,334 | +0.24% | 2.9천 |
|---|
| 2025.12.18 | ₩53,897 | ₩54,150 | ₩53,697 | ₩53,834 | -0.12% | 8.6만 |
|---|
| 2025.12.17 | ₩54,137 | ₩54,150 | ₩53,335 | ₩53,335 | -1.48% | 4.8만 |
|---|
| 2025.12.16 | ₩54,044 | ₩54,177 | ₩53,855 | ₩54,046 | +0.00% | 15만 |
|---|
| 2025.12.15 | ₩54,177 | ₩54,177 | ₩53,990 | ₩54,062 | -0.21% | 2.6만 |
|---|
| 2025.12.12 | ₩55,017 | ₩55,017 | ₩54,430 | ₩54,525 | -0.89% | 8.2천 |
|---|
| 2025.12.11 | ₩54,871 | ₩55,124 | ₩54,824 | ₩55,116 | +0.45% | 3천 |
|---|
| 2025.12.10 | ₩54,711 | ₩55,204 | ₩54,604 | ₩55,077 | +0.67% | 3.4천 |
|---|
| 2025.12.09 | ₩54,724 | ₩54,884 | ₩54,724 | ₩54,788 | +0.12% | 4천 |
|---|
| 2025.12.08 | ₩54,831 | ₩54,831 | ₩54,671 | ₩54,704 | -0.23% | 1.6천 |
|---|
| 2025.12.05 | ₩54,637 | ₩55,044 | ₩54,637 | ₩54,809 | +0.31% | 1.9천 |
|---|
| 2025.12.04 | ₩54,484 | ₩54,657 | ₩54,484 | ₩54,563 | +0.14% | 8.2만 |
|---|
| 2025.12.03 | ₩54,511 | ₩55,017 | ₩54,511 | ₩54,905 | +0.72% | 1.5만 |
|---|
| 2025.12.02 | ₩54,711 | ₩54,724 | ₩54,497 | ₩54,612 | -0.18% | 2.4천 |
|---|
| 2025.12.01 | ₩53,843 | ₩54,364 | ₩53,843 | ₩54,162 | +0.59% | 1.1천 |
|---|
| 2025.11.28 | ₩54,204 | ₩54,308 | ₩54,204 | ₩54,308 | +0.19% | 1.4천 |
|---|
| 2025.11.26 | ₩53,843 | ₩54,124 | ₩53,843 | ₩53,941 | +0.18% | 8.5천 |
|---|
| 2025.11.25 | ₩52,894 | ₩53,737 | ₩52,894 | ₩53,666 | +1.46% | 3.9천 |
|---|
| 2025.11.24 | ₩52,429 | ₩52,936 | ₩52,429 | ₩52,880 | +0.86% | 1.9천 |
|---|
| 2025.11.21 | ₩51,429 | ₩52,096 | ₩51,429 | ₩51,997 | +1.11% | 1.1천 |
|---|
| 2025.11.20 | ₩53,203 | ₩53,203 | ₩51,245 | ₩51,245 | -3.68% | 4천 |
|---|
| 2025.11.19 | ₩52,403 | ₩52,509 | ₩52,269 | ₩52,441 | +0.07% | 8.5천 |
|---|
| 2025.11.18 | ₩52,443 | ₩52,443 | ₩52,283 | ₩52,353 | -0.17% | 800 |
|---|
| 2025.11.17 | ₩53,750 | ₩53,750 | ₩52,770 | ₩52,936 | -1.51% | 1.8만 |
|---|
| 2025.11.14 | ₩54,057 | ₩54,057 | ₩53,586 | ₩53,586 | -0.87% | 400 |
|---|
| 2025.11.13 | ₩54,991 | ₩54,991 | ₩53,853 | ₩53,853 | -2.07% | 2.9천 |
|---|
| 2025.11.12 | ₩54,829 | ₩55,138 | ₩54,829 | ₩54,981 | +0.28% | 1.3만 |
|---|
| 2025.11.11 | ₩54,897 | ₩54,992 | ₩54,897 | ₩54,992 | +0.17% | 1.9천 |
|---|
| 2025.11.10 | ₩54,621 | ₩54,857 | ₩54,404 | ₩54,851 | +0.42% | 1.5천 |
|---|
| 2025.11.07 | ₩53,390 | ₩53,993 | ₩53,111 | ₩53,993 | +1.13% | 2.8천 |
|---|
| 2025.11.06 | ₩54,697 | ₩54,697 | ₩54,065 | ₩54,065 | -1.16% | 2.1천 |
|---|
| 2025.11.05 | ₩55,123 | ₩55,284 | ₩55,040 | ₩55,040 | -0.15% | 1.5천 |
|---|
| 2025.11.04 | ₩55,298 | ₩55,298 | ₩54,759 | ₩54,759 | -0.97% | 2.7천 |
|---|
| 2025.11.03 | ₩55,765 | ₩55,871 | ₩55,765 | ₩55,818 | +0.10% | 2.2천 |
|---|
| 2025.10.31 | ₩55,834 | ₩55,834 | ₩55,324 | ₩55,662 | -0.31% | 8천 |
|---|
| 2025.10.30 | ₩55,765 | ₩55,765 | ₩55,380 | ₩55,380 | -0.69% | 1.2천 |
|---|
| 2025.10.29 | ₩56,191 | ₩56,271 | ₩55,833 | ₩55,833 | -0.64% | 9.1천 |
|---|
| 2025.10.28 | ₩56,365 | ₩56,365 | ₩56,107 | ₩56,107 | -0.46% | 5.3천 |
|---|
| 2025.10.27 | ₩55,858 | ₩55,973 | ₩55,858 | ₩55,973 | +0.21% | 200 |
|---|
| 2025.10.24 | ₩55,192 | ₩55,351 | ₩55,190 | ₩55,190 | -0.00% | 2.4천 |
|---|
| 2025.10.23 | ₩54,697 | ₩54,791 | ₩54,684 | ₩54,737 | +0.07% | 5.5천 |
|---|
| 2025.10.22 | ₩54,577 | ₩54,577 | ₩53,990 | ₩54,145 | -0.79% | 5.1천 |
|---|
| 2025.10.21 | ₩54,711 | ₩54,817 | ₩54,563 | ₩54,773 | +0.11% | 3.9천 |
|---|
| 2025.10.20 | ₩53,763 | ₩54,724 | ₩53,763 | ₩54,625 | +1.60% | 8.9천 |
|---|
| 2025.10.17 | ₩53,471 | ₩53,770 | ₩53,256 | ₩53,770 | +0.56% | 700 |
|---|
| 2025.10.16 | ₩54,297 | ₩54,297 | ₩53,417 | ₩53,605 | -1.28% | 2.2천 |
|---|
| 2025.10.15 | ₩54,057 | ₩54,310 | ₩53,751 | ₩53,793 | -0.49% | 1천 |
|---|
| 2025.10.14 | ₩53,430 | ₩53,937 | ₩53,430 | ₩53,535 | +0.20% | 2.6천 |
|---|
| 2025.10.13 | ₩53,777 | ₩53,798 | ₩53,510 | ₩53,798 | +0.04% | 300 |
|---|
| 2025.10.10 | ₩54,591 | ₩54,591 | ₩52,661 | ₩52,661 | -3.53% | 2.6천 |
|---|