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 | ₩63,776 | ₩64,194 | ₩63,776 | ₩64,194 | +0.66% | 1.6천 |
| 2026.10.08 | ₩63,375 | ₩63,562 | ₩63,268 | ₩63,395 | +0.03% | 5.1천 |
| 2026.10.07 | ₩63,108 | ₩63,415 | ₩63,108 | ₩63,385 | +0.44% | 1.7천 |
| 2026.10.06 | ₩63,749 | ₩63,749 | ₩63,475 | ₩63,475 | -0.43% | 2.5천 |
| 2026.10.05 | ₩63,442 | ₩63,616 | ₩63,442 | ₩63,557 | +0.18% | 2.2천 |
| 2026.10.02 | ₩63,442 | ₩63,442 | ₩63,028 | ₩63,071 | -0.59% | 3.9천 |
| 2026.10.01 | ₩62,534 | ₩62,921 | ₩62,360 | ₩62,787 | +0.41% | 5.5천 |
| 2026.09.30 | ₩62,641 | ₩63,055 | ₩62,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,566 |
| -0.12% |
| 2.3천 |
| 2026.09.29 | ₩62,280 | ₩62,348 | ₩62,193 | ₩62,348 | +0.11% | 1천 |
|---|
| 2026.09.28 | ₩62,240 | ₩62,560 | ₩62,213 | ₩62,388 | +0.24% | 3.8천 |
|---|
| 2026.09.25 | ₩63,015 | ₩63,195 | ₩63,015 | ₩63,123 | +0.17% | 3.4천 |
|---|
| 2026.09.24 | ₩62,681 | ₩63,068 | ₩62,681 | ₩63,023 | +0.55% | 7.4천 |
|---|
| 2026.09.23 | ₩63,041 | ₩63,101 | ₩62,974 | ₩62,978 | -0.10% | 3.8만 |
|---|
| 2026.09.22 | ₩63,295 | ₩63,409 | ₩63,295 | ₩63,351 | +0.09% | 1.2천 |
|---|
| 2026.09.21 | ₩62,614 | ₩63,108 | ₩62,547 | ₩63,108 | +0.79% | 5.1만 |
|---|
| 2026.09.18 | ₩61,853 | ₩61,971 | ₩61,853 | ₩61,971 | +0.19% | 600 |
|---|
| 2026.09.17 | ₩62,093 | ₩62,146 | ₩61,993 | ₩62,110 | +0.03% | 1.2천 |
|---|
| 2026.09.16 | ₩61,986 | ₩61,986 | ₩61,507 | ₩61,507 | -0.77% | 3.7천 |
|---|
| 2026.09.15 | ₩61,799 | ₩62,053 | ₩61,699 | ₩61,752 | -0.08% | 9.3천 |
|---|
| 2026.09.14 | ₩61,639 | ₩62,213 | ₩61,639 | ₩62,101 | +0.75% | 5.8천 |
|---|
| 2026.09.11 | ₩61,786 | ₩61,786 | ₩61,676 | ₩61,676 | -0.18% | 5.6천 |
|---|
| 2026.09.10 | ₩61,465 | ₩61,465 | ₩61,325 | ₩61,345 | -0.20% | 900 |
|---|
| 2026.09.09 | ₩61,666 | ₩61,706 | ₩61,432 | ₩61,433 | -0.38% | 2천 |
|---|
| 2026.09.08 | ₩62,454 | ₩62,454 | ₩61,839 | ₩61,894 | -0.90% | 1.7천 |
|---|
| 2026.09.04 | ₩62,914 | ₩62,948 | ₩62,845 | ₩62,845 | -0.11% | 1천 |
|---|
| 2026.09.03 | ₩63,482 | ₩63,562 | ₩63,415 | ₩63,442 | -0.06% | 1.7천 |
|---|
| 2026.09.02 | ₩62,387 | ₩62,454 | ₩62,363 | ₩62,363 | -0.04% | 400 |
|---|
| 2026.09.01 | ₩62,961 | ₩62,961 | ₩62,468 | ₩62,468 | -0.78% | 1.2천 |
|---|
| 2026.08.31 | ₩63,188 | ₩63,303 | ₩63,041 | ₩63,303 | +0.18% | 5.2천 |
|---|
| 2026.08.28 | ₩63,469 | ₩63,963 | ₩63,469 | ₩63,555 | +0.14% | 3.4천 |
|---|
| 2026.08.27 | ₩63,429 | ₩63,642 | ₩63,429 | ₩63,608 | +0.28% | 6.7천 |
|---|
| 2026.08.26 | ₩62,387 | ₩62,609 | ₩62,387 | ₩62,609 | +0.36% | 1.5천 |
|---|
| 2026.08.25 | ₩62,614 | ₩62,614 | ₩62,567 | ₩62,580 | -0.05% | 1천 |
|---|
| 2026.08.24 | ₩62,467 | ₩62,661 | ₩62,467 | ₩62,578 | +0.18% | 1.8천 |
|---|
| 2026.08.21 | ₩62,714 | ₩62,778 | ₩62,647 | ₩62,778 | +0.10% | 1.8천 |
|---|
| 2026.08.20 | ₩62,407 | ₩62,407 | ₩62,407 | ₩62,407 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩62,908 | ₩63,148 | ₩62,908 | ₩62,944 | +0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩62,888 | ₩62,948 | ₩62,698 | ₩62,698 | -0.30% | 900 |
|---|
| 2026.08.17 | ₩63,335 | ₩63,335 | ₩62,997 | ₩62,997 | -0.53% | 6.2천 |
|---|
| 2026.08.14 | ₩64,030 | ₩64,030 | ₩63,562 | ₩63,696 | -0.52% | 3.7천 |
|---|
| 2026.08.13 | ₩64,163 | ₩64,163 | ₩64,136 | ₩64,136 | -0.04% | 900 |
|---|
| 2026.08.12 | ₩63,395 | ₩63,455 | ₩63,382 | ₩63,382 | -0.02% | 3.2천 |
|---|
| 2026.08.11 | ₩64,350 | ₩64,350 | ₩63,495 | ₩63,559 | -1.23% | 2.2천 |
|---|
| 2026.08.10 | ₩63,616 | ₩63,616 | ₩63,442 | ₩63,515 | -0.16% | 1.1천 |
|---|
| 2026.08.07 | ₩62,814 | ₩63,304 | ₩62,801 | ₩63,304 | +0.78% | 7.6천 |
|---|
| 2026.08.06 | ₩61,772 | ₩62,040 | ₩61,772 | ₩61,965 | +0.31% | 2.9천 |
|---|
| 2026.08.05 | ₩62,320 | ₩62,320 | ₩61,933 | ₩62,006 | -0.50% | 2.3천 |
|---|
| 2026.08.04 | ₩61,358 | ₩62,126 | ₩61,358 | ₩62,081 | +1.18% | 1.2만 |
|---|
| 2026.08.03 | ₩60,944 | ₩61,178 | ₩60,944 | ₩61,028 | +0.14% | 7.4만 |
|---|
| 2026.07.31 | ₩59,489 | ₩60,075 | ₩59,489 | ₩60,075 | +0.99% | 4.3천 |
|---|
| 2026.07.30 | ₩58,781 | ₩59,382 | ₩58,781 | ₩59,368 | +1.00% | 1.1천 |
|---|
| 2026.07.29 | ₩58,688 | ₩58,767 | ₩58,448 | ₩58,448 | -0.41% | 500 |
|---|
| 2026.07.28 | ₩59,061 | ₩59,088 | ₩58,968 | ₩58,981 | -0.14% | 4천 |
|---|
| 2026.07.27 | ₩58,607 | ₩58,607 | ₩58,393 | ₩58,484 | -0.21% | 1천 |
|---|
| 2026.07.24 | ₩57,792 | ₩58,274 | ₩57,766 | ₩57,903 | +0.19% | 1.9천 |
|---|
| 2026.07.23 | ₩58,099 | ₩58,099 | ₩57,518 | ₩57,663 | -0.75% | 1.3만 |
|---|
| 2026.07.22 | ₩58,727 | ₩58,727 | ₩58,554 | ₩58,563 | -0.28% | 400 |
|---|
| 2026.07.21 | ₩59,395 | ₩59,395 | ₩59,204 | ₩59,204 | -0.32% | 400 |
|---|
| 2026.07.20 | ₩59,221 | ₩59,315 | ₩59,168 | ₩59,212 | -0.02% | 7.9천 |
|---|
| 2026.07.17 | ₩59,070 | ₩59,315 | ₩59,070 | ₩59,213 | +0.24% | 4.6천 |
|---|
| 2026.07.16 | ₩59,903 | ₩59,929 | ₩59,817 | ₩59,817 | -0.14% | 2천 |
|---|
| 2026.07.15 | ₩60,123 | ₩60,130 | ₩59,943 | ₩59,991 | -0.22% | 6.9천 |
|---|
| 2026.07.14 | ₩59,235 | ₩59,302 | ₩59,168 | ₩59,200 | -0.06% | 1.4천 |
|---|
| 2026.07.13 | ₩58,887 | ₩59,148 | ₩58,887 | ₩58,932 | +0.07% | 8.4천 |
|---|
| 2026.07.10 | ₩59,034 | ₩59,034 | ₩58,968 | ₩58,968 | -0.11% | 3.3천 |
|---|
| 2026.07.09 | ₩58,859 | ₩59,076 | ₩58,859 | ₩59,076 | +0.37% | 1.3천 |
|---|
| 2026.07.08 | ₩58,059 | ₩58,393 | ₩58,059 | ₩58,393 | +0.58% | 1.1천 |
|---|
| 2026.07.07 | ₩58,660 | ₩58,861 | ₩58,543 | ₩58,543 | -0.20% | 3.2만 |
|---|
| 2026.07.06 | ₩58,727 | ₩58,834 | ₩58,701 | ₩58,727 | 0.00% | 4.8천 |
|---|
| 2026.07.02 | ₩58,460 | ₩58,767 | ₩57,933 | ₩58,534 | +0.13% | 3.6천 |
|---|
| 2026.07.01 | ₩57,926 | ₩58,487 | ₩57,926 | ₩58,309 | +0.66% | 800 |
|---|
| 2026.06.30 | ₩57,672 | ₩57,931 | ₩57,672 | ₩57,931 | +0.45% | 7.8만 |
|---|
| 2026.06.29 | ₩57,539 | ₩57,685 | ₩57,539 | ₩57,609 | +0.12% | 3.9천 |
|---|
| 2026.06.26 | ₩56,951 | ₩56,951 | ₩56,941 | ₩56,941 | -0.02% | 600 |
|---|
| 2026.06.25 | ₩56,336 | ₩56,470 | ₩56,218 | ₩56,218 | -0.21% | 700 |
|---|
| 2026.06.24 | ₩56,684 | ₩56,684 | ₩56,260 | ₩56,260 | -0.75% | 5.4천 |
|---|
| 2026.06.23 | ₩56,036 | ₩56,243 | ₩56,036 | ₩56,127 | +0.16% | 2.1천 |
|---|
| 2026.06.22 | ₩56,724 | ₩56,791 | ₩56,657 | ₩56,772 | +0.08% | 1.5만 |
|---|
| 2026.06.18 | ₩56,804 | ₩57,437 | ₩56,804 | ₩57,437 | +1.11% | 4.5천 |
|---|
| 2026.06.17 | ₩57,846 | ₩57,846 | ₩56,624 | ₩56,624 | -2.11% | 4.2천 |
|---|
| 2026.06.16 | ₩57,993 | ₩58,033 | ₩57,779 | ₩57,779 | -0.37% | 1.1천 |
|---|
| 2026.06.15 | ₩58,500 | ₩58,514 | ₩58,246 | ₩58,246 | -0.43% | 700 |
|---|
| 2026.06.12 | ₩56,871 | ₩57,151 | ₩56,871 | ₩57,122 | +0.44% | 3.2만 |
|---|
| 2026.06.11 | ₩56,443 | ₩57,279 | ₩56,443 | ₩57,279 | +1.48% | 1.6천 |
|---|
| 2026.06.10 | ₩57,311 | ₩57,445 | ₩56,431 | ₩56,431 | -1.54% | 4.2천 |
|---|
| 2026.06.09 | ₩56,911 | ₩57,104 | ₩56,911 | ₩57,104 | +0.34% | 300 |
|---|
| 2026.06.08 | ₩57,966 | ₩57,966 | ₩57,392 | ₩57,392 | -0.99% | 4.7천 |
|---|
| 2026.06.05 | ₩58,514 | ₩58,514 | ₩57,285 | ₩57,428 | -1.86% | 2.6만 |
|---|
| 2026.06.04 | ₩59,275 | ₩59,355 | ₩59,181 | ₩59,181 | -0.16% | 6천 |
|---|
| 2026.06.03 | ₩59,141 | ₩59,141 | ₩58,834 | ₩58,942 | -0.34% | 3.3천 |
|---|
| 2026.06.02 | ₩59,716 | ₩59,929 | ₩59,716 | ₩59,896 | +0.30% | 6.8천 |
|---|
| 2026.06.01 | ₩59,749 | ₩60,443 | ₩59,569 | ₩60,263 | +0.86% | 3.8천 |
|---|
| 2026.05.29 | ₩58,834 | ₩58,900 | ₩58,834 | ₩58,900 | +0.11% | 1.9천 |
|---|
| 2026.05.28 | ₩57,953 | ₩58,300 | ₩57,953 | ₩58,256 | +0.52% | 600 |
|---|
| 2026.05.27 | ₩57,352 | ₩57,352 | ₩57,124 | ₩57,198 | -0.27% | 5.2천 |
|---|
| 2026.05.26 | ₩57,352 | ₩57,392 | ₩56,937 | ₩57,186 | -0.29% | 2.5천 |
|---|
| 2026.05.22 | ₩56,991 | ₩56,991 | ₩56,884 | ₩56,940 | -0.09% | 1천 |
|---|
| 2026.05.21 | ₩56,270 | ₩56,712 | ₩56,230 | ₩56,712 | +0.79% | 1.9천 |
|---|
| 2026.05.20 | ₩56,069 | ₩56,684 | ₩56,069 | ₩56,650 | +1.04% | 7.4천 |
|---|
| 2026.05.19 | ₩56,032 | ₩56,163 | ₩56,013 | ₩56,013 | -0.03% | 3.2천 |
|---|
| 2026.05.18 | ₩56,497 | ₩56,497 | ₩56,230 | ₩56,389 | -0.19% | 1.4천 |
|---|
| 2026.05.15 | ₩56,069 | ₩56,457 | ₩56,069 | ₩56,248 | +0.32% | 2.1천 |
|---|
| 2026.05.14 | ₩56,457 | ₩56,684 | ₩56,457 | ₩56,501 | +0.08% | 7.4천 |
|---|
| 2026.05.13 | ₩55,869 | ₩56,417 | ₩55,869 | ₩56,318 | +0.80% | 1.5만 |
|---|
| 2026.05.12 | ₩55,809 | ₩56,077 | ₩55,709 | ₩56,077 | +0.48% | 3.5만 |
|---|
| 2026.05.11 | ₩56,203 | ₩56,203 | ₩55,936 | ₩55,969 | -0.42% | 3.6만 |
|---|
| 2026.05.08 | ₩55,909 | ₩56,310 | ₩55,909 | ₩56,286 | +0.67% | 5.9천 |
|---|
| 2026.05.07 | ₩56,083 | ₩56,083 | ₩55,842 | ₩55,920 | -0.29% | 3.6천 |
|---|
| 2026.05.06 | ₩55,348 | ₩55,735 | ₩55,348 | ₩55,735 | +0.70% | 6.7천 |
|---|
| 2026.05.05 | ₩55,121 | ₩55,255 | ₩55,081 | ₩55,118 | -0.00% | 3.1천 |
|---|
| 2026.05.04 | ₩55,281 | ₩55,281 | ₩54,867 | ₩54,917 | -0.66% | 2.1천 |
|---|
| 2026.05.01 | ₩55,081 | ₩55,081 | ₩54,967 | ₩54,967 | -0.21% | 1.2만 |
|---|
| 2026.04.30 | ₩53,772 | ₩54,372 | ₩53,772 | ₩54,372 | +1.12% | 1.1천 |
|---|
| 2026.04.29 | ₩54,137 | ₩54,240 | ₩53,986 | ₩54,147 | +0.02% | 1.2만 |
|---|
| 2026.04.28 | ₩54,440 | ₩54,440 | ₩54,042 | ₩54,042 | -0.73% | 1.4천 |
|---|
| 2026.04.27 | ₩54,480 | ₩54,493 | ₩54,386 | ₩54,433 | -0.09% | 2.3천 |
|---|
| 2026.04.24 | ₩53,959 | ₩54,440 | ₩53,959 | ₩54,374 | +0.77% | 1.9천 |
|---|
| 2026.04.23 | ₩53,759 | ₩53,910 | ₩53,759 | ₩53,910 | +0.28% | 1.3천 |
|---|
| 2026.04.22 | ₩54,587 | ₩54,726 | ₩54,535 | ₩54,726 | +0.25% | 5천 |
|---|
| 2026.04.21 | ₩54,654 | ₩54,654 | ₩54,053 | ₩54,097 | -1.02% | 1.6만 |
|---|
| 2026.04.20 | ₩54,042 | ₩54,221 | ₩53,839 | ₩54,221 | +0.33% | 5.4천 |
|---|
| 2026.04.17 | ₩54,106 | ₩54,400 | ₩54,106 | ₩54,190 | +0.16% | 8.4천 |
|---|
| 2026.04.16 | ₩53,265 | ₩53,585 | ₩53,224 | ₩53,445 | +0.34% | 1.6천 |
|---|
| 2026.04.15 | ₩53,011 | ₩53,318 | ₩53,011 | ₩53,318 | +0.58% | 1.2천 |
|---|
| 2026.04.14 | ₩51,702 | ₩52,399 | ₩51,702 | ₩52,399 | +1.35% | 2천 |
|---|
| 2026.04.13 | ₩50,713 | ₩51,695 | ₩50,713 | ₩51,695 | +1.94% | 8.9천 |
|---|
| 2026.04.10 | ₩51,208 | ₩51,208 | ₩50,623 | ₩50,764 | -0.87% | 6천 |
|---|
| 2026.04.09 | ₩50,660 | ₩51,141 | ₩50,660 | ₩51,097 | +0.86% | 1.1만 |
|---|
| 2026.04.08 | ₩51,355 | ₩51,355 | ₩50,994 | ₩51,030 | -0.63% | 2.4천 |
|---|
| 2026.04.07 | ₩49,478 | ₩49,942 | ₩49,478 | ₩49,942 | +0.94% | 1.2만 |
|---|
| 2026.04.06 | ₩49,765 | ₩49,966 | ₩49,704 | ₩49,919 | +0.31% | 3.5천 |
|---|
| 2026.04.02 | ₩49,391 | ₩49,605 | ₩48,614 | ₩49,458 | +0.14% | 4.2천 |
|---|
| 2026.04.01 | ₩50,433 | ₩50,433 | ₩49,298 | ₩49,391 | -2.07% | 13.8만 |
|---|
| 2026.03.31 | ₩48,496 | ₩49,298 | ₩48,496 | ₩49,254 | +1.56% | 2.3천 |
|---|
| 2026.03.30 | ₩48,082 | ₩48,082 | ₩47,695 | ₩47,817 | -0.55% | 1.1만 |
|---|
| 2026.03.27 | ₩48,550 | ₩48,657 | ₩47,829 | ₩47,846 | -1.45% | 1만 |
|---|
| 2026.03.26 | ₩49,698 | ₩49,698 | ₩48,969 | ₩48,969 | -1.47% | 3.1천 |
|---|
| 2026.03.25 | ₩49,805 | ₩49,819 | ₩49,759 | ₩49,759 | -0.09% | 300 |
|---|
| 2026.03.24 | ₩49,872 | ₩49,885 | ₩49,586 | ₩49,586 | -0.57% | 800 |
|---|
| 2026.03.23 | ₩50,340 | ₩50,607 | ₩50,326 | ₩50,410 | +0.14% | 4천 |
|---|
| 2026.03.20 | ₩50,239 | ₩50,239 | ₩49,831 | ₩49,831 | -0.81% | 900 |
|---|
| 2026.03.19 | ₩50,513 | ₩50,782 | ₩50,366 | ₩50,647 | +0.26% | 6.6천 |
|---|
| 2026.03.18 | ₩51,168 | ₩51,234 | ₩50,811 | ₩50,811 | -0.70% | 2.2만 |
|---|
| 2026.03.17 | ₩51,515 | ₩51,528 | ₩51,411 | ₩51,428 | -0.17% | 6.9천 |
|---|
| 2026.03.16 | ₩50,994 | ₩51,141 | ₩50,941 | ₩51,002 | +0.02% | 4.2천 |
|---|
| 2026.03.13 | ₩50,994 | ₩50,994 | ₩50,410 | ₩50,410 | -1.14% | 2.4천 |
|---|
| 2026.03.12 | ₩51,154 | ₩51,154 | ₩50,663 | ₩50,663 | -0.96% | 1.2만 |
|---|
| 2026.03.11 | ₩51,428 | ₩51,662 | ₩51,381 | ₩51,662 | +0.45% | 1.4천 |
|---|
| 2026.03.10 | ₩51,729 | ₩51,729 | ₩51,582 | ₩51,582 | -0.28% | 5천 |
|---|
| 2026.03.09 | ₩51,081 | ₩51,779 | ₩50,927 | ₩51,779 | +1.37% | 3.2천 |
|---|
| 2026.03.06 | ₩51,475 | ₩51,635 | ₩51,475 | ₩51,548 | +0.14% | 5.7천 |
|---|
| 2026.03.05 | ₩52,236 | ₩52,315 | ₩51,867 | ₩52,201 | -0.07% | 2.9천 |
|---|
| 2026.03.04 | ₩51,675 | ₩52,236 | ₩51,675 | ₩52,026 | +0.68% | 4.3천 |
|---|
| 2026.03.03 | ₩51,007 | ₩51,789 | ₩51,007 | ₩51,668 | +1.30% | 1.4만 |
|---|
| 2026.03.02 | ₩51,702 | ₩52,147 | ₩51,702 | ₩52,147 | +0.86% | 5천 |
|---|
| 2026.02.27 | ₩51,822 | ₩52,209 | ₩51,822 | ₩52,124 | +0.58% | 1.1만 |
|---|
| 2026.02.26 | ₩52,730 | ₩53,037 | ₩52,156 | ₩52,509 | -0.42% | 5.2천 |
|---|
| 2026.02.25 | ₩52,236 | ₩52,543 | ₩52,223 | ₩52,525 | +0.55% | 2.1천 |
|---|
| 2026.02.24 | ₩51,502 | ₩51,942 | ₩51,502 | ₩51,908 | +0.79% | 1.4천 |
|---|
| 2026.02.23 | ₩51,555 | ₩51,568 | ₩51,121 | ₩51,242 | -0.61% | 1.3만 |
|---|
| 2026.02.20 | ₩52,410 | ₩52,410 | ₩52,196 | ₩52,296 | -0.22% | 2.6천 |
|---|
| 2026.02.19 | ₩51,622 | ₩51,795 | ₩51,622 | ₩51,795 | +0.34% | 1천 |
|---|
| 2026.02.18 | ₩52,264 | ₩52,306 | ₩52,137 | ₩52,137 | -0.24% | 5.4천 |
|---|
| 2026.02.17 | ₩51,543 | ₩51,688 | ₩50,994 | ₩51,622 | +0.15% | 2.8천 |
|---|
| 2026.02.13 | ₩51,502 | ₩51,835 | ₩51,502 | ₩51,600 | +0.19% | 800 |
|---|
| 2026.02.12 | ₩52,169 | ₩52,223 | ₩51,234 | ₩51,273 | -1.72% | 2.2천 |
|---|
| 2026.02.11 | ₩52,623 | ₩52,623 | ₩52,196 | ₩52,207 | -0.79% | 5.5천 |
|---|
| 2026.02.10 | ₩52,971 | ₩52,971 | ₩52,770 | ₩52,790 | -0.34% | 5.7천 |
|---|
| 2026.02.09 | ₩52,557 | ₩52,931 | ₩52,551 | ₩52,856 | +0.57% | 2.3천 |
|---|
| 2026.02.06 | ₩52,296 | ₩52,745 | ₩52,062 | ₩52,745 | +0.86% | 5.1만 |
|---|
| 2026.02.05 | ₩52,330 | ₩52,330 | ₩51,890 | ₩51,890 | -0.84% | 1.5천 |
|---|
| 2026.02.04 | ₩53,325 | ₩53,325 | ₩52,857 | ₩52,900 | -0.80% | 5.2천 |
|---|
| 2026.02.03 | ₩53,946 | ₩53,946 | ₩52,877 | ₩53,297 | -1.20% | 6.1천 |
|---|
| 2026.02.02 | ₩54,827 | ₩54,907 | ₩54,827 | ₩54,854 | +0.05% | 1.4천 |
|---|
| 2026.01.30 | ₩54,734 | ₩54,787 | ₩54,619 | ₩54,619 | -0.21% | 6.6천 |
|---|
| 2026.01.29 | ₩54,847 | ₩55,528 | ₩54,847 | ₩55,308 | +0.84% | 2천 |
|---|
| 2026.01.28 | ₩55,922 | ₩55,949 | ₩55,682 | ₩55,771 | -0.27% | 3.4천 |
|---|
| 2026.01.27 | ₩55,682 | ₩55,802 | ₩55,682 | ₩55,714 | +0.06% | 1.1만 |
|---|
| 2026.01.26 | ₩56,003 | ₩56,123 | ₩55,976 | ₩55,976 | -0.05% | 5.8천 |
|---|
| 2026.01.23 | ₩55,802 | ₩55,856 | ₩55,602 | ₩55,666 | -0.24% | 4.8만 |
|---|
| 2026.01.22 | ₩55,643 | ₩55,735 | ₩55,442 | ₩55,597 | -0.08% | 6.1만 |
|---|
| 2026.01.21 | ₩54,760 | ₩55,348 | ₩54,587 | ₩55,070 | +0.57% | 1.9만 |
|---|
| 2026.01.20 | ₩54,667 | ₩55,054 | ₩54,400 | ₩54,464 | -0.37% | 9.3만 |
|---|
| 2026.01.16 | ₩55,488 | ₩55,682 | ₩55,488 | ₩55,576 | +0.16% | 3.1만 |
|---|
| 2026.01.15 | ₩55,695 | ₩55,735 | ₩55,575 | ₩55,575 | -0.22% | 2천 |
|---|
| 2026.01.14 | ₩55,615 | ₩55,615 | ₩55,308 | ₩55,408 | -0.37% | 1.1만 |
|---|
| 2026.01.13 | ₩56,510 | ₩56,510 | ₩55,789 | ₩55,983 | -0.93% | 5.4만 |
|---|
| 2026.01.12 | ₩54,867 | ₩56,590 | ₩54,854 | ₩56,458 | +2.90% | 5.7천 |
|---|
| 2026.01.09 | ₩56,884 | ₩56,884 | ₩56,203 | ₩56,433 | -0.79% | 1.7만 |
|---|
| 2026.01.08 | ₩56,243 | ₩56,403 | ₩56,043 | ₩56,283 | +0.07% | 1.7만 |
|---|
| 2026.01.07 | ₩56,604 | ₩56,724 | ₩56,403 | ₩56,441 | -0.29% | 1.7만 |
|---|
| 2026.01.06 | ₩55,215 | ₩56,447 | ₩55,215 | ₩56,437 | +2.21% | 1.5만 |
|---|
| 2026.01.05 | ₩55,268 | ₩55,669 | ₩55,268 | ₩55,423 | +0.28% | 2.4천 |
|---|
| 2026.01.02 | ₩55,348 | ₩55,348 | ₩54,874 | ₩54,874 | -0.86% | 700 |
|---|
| 2025.12.31 | ₩55,094 | ₩55,094 | ₩54,680 | ₩54,731 | -0.66% | 4.6천 |
|---|
| 2025.12.30 | ₩55,268 | ₩55,428 | ₩55,180 | ₩55,180 | -0.16% | 800 |
|---|
| 2025.12.29 | ₩55,281 | ₩55,281 | ₩55,088 | ₩55,245 | -0.07% | 2.8천 |
|---|
| 2025.12.26 | ₩55,295 | ₩55,348 | ₩55,255 | ₩55,301 | +0.01% | 2.9만 |
|---|
| 2025.12.24 | ₩54,934 | ₩55,255 | ₩54,934 | ₩55,251 | +0.58% | 1.6천 |
|---|
| 2025.12.23 | ₩54,881 | ₩55,033 | ₩54,881 | ₩55,033 | +0.28% | 1.2천 |
|---|
| 2025.12.22 | ₩54,774 | ₩54,934 | ₩54,734 | ₩54,895 | +0.22% | 9.8천 |
|---|
| 2025.12.19 | ₩54,266 | ₩54,453 | ₩54,240 | ₩54,397 | +0.24% | 2.9천 |
|---|
| 2025.12.18 | ₩53,959 | ₩54,213 | ₩53,759 | ₩53,896 | -0.12% | 8.6만 |
|---|
| 2025.12.17 | ₩54,199 | ₩54,213 | ₩53,397 | ₩53,397 | -1.48% | 4.8만 |
|---|
| 2025.12.16 | ₩54,106 | ₩54,240 | ₩53,918 | ₩54,109 | +0.00% | 15만 |
|---|
| 2025.12.15 | ₩54,240 | ₩54,240 | ₩54,053 | ₩54,125 | -0.21% | 2.6만 |
|---|
| 2025.12.12 | ₩55,081 | ₩55,081 | ₩54,493 | ₩54,588 | -0.89% | 8.2천 |
|---|
| 2025.12.11 | ₩54,934 | ₩55,188 | ₩54,887 | ₩55,180 | +0.45% | 3천 |
|---|
| 2025.12.10 | ₩54,774 | ₩55,268 | ₩54,667 | ₩55,141 | +0.67% | 3.4천 |
|---|
| 2025.12.09 | ₩54,787 | ₩54,947 | ₩54,787 | ₩54,851 | +0.12% | 4천 |
|---|
| 2025.12.08 | ₩54,894 | ₩54,894 | ₩54,734 | ₩54,767 | -0.23% | 1.6천 |
|---|
| 2025.12.05 | ₩54,700 | ₩55,108 | ₩54,700 | ₩54,873 | +0.31% | 1.9천 |
|---|
| 2025.12.04 | ₩54,547 | ₩54,720 | ₩54,547 | ₩54,626 | +0.14% | 8.2만 |
|---|
| 2025.12.03 | ₩54,573 | ₩55,081 | ₩54,573 | ₩54,969 | +0.72% | 1.5만 |
|---|
| 2025.12.02 | ₩54,774 | ₩54,787 | ₩54,560 | ₩54,675 | -0.18% | 2.4천 |
|---|
| 2025.12.01 | ₩53,906 | ₩54,427 | ₩53,906 | ₩54,225 | +0.59% | 1.1천 |
|---|
| 2025.11.28 | ₩54,266 | ₩54,370 | ₩54,266 | ₩54,370 | +0.19% | 1.4천 |
|---|
| 2025.11.26 | ₩53,906 | ₩54,186 | ₩53,906 | ₩54,003 | +0.18% | 8.5천 |
|---|
| 2025.11.25 | ₩52,955 | ₩53,799 | ₩52,955 | ₩53,728 | +1.46% | 3.9천 |
|---|
| 2025.11.24 | ₩52,490 | ₩52,997 | ₩52,490 | ₩52,941 | +0.86% | 1.9천 |
|---|
| 2025.11.21 | ₩51,488 | ₩52,156 | ₩51,488 | ₩52,057 | +1.11% | 1.1천 |
|---|
| 2025.11.20 | ₩53,265 | ₩53,265 | ₩51,304 | ₩51,304 | -3.68% | 4천 |
|---|
| 2025.11.19 | ₩52,463 | ₩52,570 | ₩52,330 | ₩52,502 | +0.07% | 8.5천 |
|---|
| 2025.11.18 | ₩52,503 | ₩52,503 | ₩52,343 | ₩52,414 | -0.17% | 800 |
|---|
| 2025.11.17 | ₩53,812 | ₩53,812 | ₩52,830 | ₩52,997 | -1.51% | 1.8만 |
|---|
| 2025.11.14 | ₩54,119 | ₩54,119 | ₩53,648 | ₩53,648 | -0.87% | 400 |
|---|
| 2025.11.13 | ₩55,054 | ₩55,054 | ₩53,915 | ₩53,915 | -2.07% | 2.9천 |
|---|
| 2025.11.12 | ₩54,893 | ₩55,201 | ₩54,893 | ₩55,045 | +0.28% | 1.3만 |
|---|
| 2025.11.11 | ₩54,961 | ₩55,056 | ₩54,961 | ₩55,056 | +0.17% | 1.9천 |
|---|
| 2025.11.10 | ₩54,684 | ₩54,921 | ₩54,467 | ₩54,914 | +0.42% | 1.5천 |
|---|
| 2025.11.07 | ₩53,452 | ₩54,055 | ₩53,172 | ₩54,055 | +1.13% | 2.8천 |
|---|
| 2025.11.06 | ₩54,760 | ₩54,760 | ₩54,127 | ₩54,127 | -1.16% | 2.1천 |
|---|
| 2025.11.05 | ₩55,186 | ₩55,348 | ₩55,104 | ₩55,104 | -0.15% | 1.5천 |
|---|
| 2025.11.04 | ₩55,361 | ₩55,361 | ₩54,822 | ₩54,822 | -0.97% | 2.7천 |
|---|
| 2025.11.03 | ₩55,829 | ₩55,936 | ₩55,829 | ₩55,882 | +0.10% | 2.2천 |
|---|
| 2025.10.31 | ₩55,898 | ₩55,898 | ₩55,388 | ₩55,726 | -0.31% | 8천 |
|---|
| 2025.10.30 | ₩55,829 | ₩55,829 | ₩55,444 | ₩55,444 | -0.69% | 1.2천 |
|---|
| 2025.10.29 | ₩56,256 | ₩56,336 | ₩55,897 | ₩55,897 | -0.64% | 9.1천 |
|---|
| 2025.10.28 | ₩56,430 | ₩56,430 | ₩56,172 | ₩56,172 | -0.46% | 5.3천 |
|---|
| 2025.10.27 | ₩55,922 | ₩56,037 | ₩55,922 | ₩56,037 | +0.21% | 200 |
|---|
| 2025.10.24 | ₩55,256 | ₩55,415 | ₩55,253 | ₩55,253 | -0.00% | 2.4천 |
|---|
| 2025.10.23 | ₩54,760 | ₩54,854 | ₩54,747 | ₩54,800 | +0.07% | 5.5천 |
|---|
| 2025.10.22 | ₩54,640 | ₩54,640 | ₩54,053 | ₩54,207 | -0.79% | 5.1천 |
|---|
| 2025.10.21 | ₩54,774 | ₩54,881 | ₩54,626 | ₩54,837 | +0.11% | 3.9천 |
|---|
| 2025.10.20 | ₩53,825 | ₩54,787 | ₩53,825 | ₩54,688 | +1.60% | 8.9천 |
|---|
| 2025.10.17 | ₩53,533 | ₩53,832 | ₩53,318 | ₩53,832 | +0.56% | 700 |
|---|
| 2025.10.16 | ₩54,360 | ₩54,360 | ₩53,478 | ₩53,667 | -1.28% | 2.2천 |
|---|
| 2025.10.15 | ₩54,119 | ₩54,373 | ₩53,813 | ₩53,855 | -0.49% | 1천 |
|---|
| 2025.10.14 | ₩53,492 | ₩53,999 | ₩53,492 | ₩53,597 | +0.20% | 2.6천 |
|---|
| 2025.10.13 | ₩53,839 | ₩53,860 | ₩53,572 | ₩53,860 | +0.04% | 300 |
|---|
| 2025.10.10 | ₩54,654 | ₩54,654 | ₩52,722 | ₩52,722 | -3.53% | 2.6천 |
|---|