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 | ₩64,028 | ₩64,448 | ₩64,028 | ₩64,448 | +0.66% | 1.6천 |
| 2026.10.08 | ₩63,626 | ₩63,813 | ₩63,518 | ₩63,646 | +0.03% | 5.1천 |
| 2026.10.07 | ₩63,358 | ₩63,666 | ₩63,358 | ₩63,635 | +0.44% | 1.7천 |
| 2026.10.06 | ₩64,001 | ₩64,001 | ₩63,726 | ₩63,726 | -0.43% | 2.5천 |
| 2026.10.05 | ₩63,693 | ₩63,867 | ₩63,693 | ₩63,808 | +0.18% | 2.2천 |
| 2026.10.02 | ₩63,693 | ₩63,693 | ₩63,277 | ₩63,320 | -0.59% | 3.9천 |
| 2026.10.01 | ₩62,781 | ₩63,170 | ₩62,607 | ₩63,036 | +0.41% | 5.5천 |
| 2026.09.30 | ₩62,888 | ₩63,304 | ₩62,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,813 |
| -0.12% |
| 2.3천 |
| 2026.09.29 | ₩62,526 | ₩62,595 | ₩62,439 | ₩62,595 | +0.11% | 1천 |
|---|
| 2026.09.28 | ₩62,486 | ₩62,808 | ₩62,459 | ₩62,635 | +0.24% | 3.8천 |
|---|
| 2026.09.25 | ₩63,264 | ₩63,445 | ₩63,264 | ₩63,372 | +0.17% | 3.4천 |
|---|
| 2026.09.24 | ₩62,928 | ₩63,317 | ₩62,928 | ₩63,272 | +0.55% | 7.4천 |
|---|
| 2026.09.23 | ₩63,290 | ₩63,351 | ₩63,223 | ₩63,227 | -0.10% | 3.8만 |
|---|
| 2026.09.22 | ₩63,545 | ₩63,659 | ₩63,545 | ₩63,602 | +0.09% | 1.2천 |
|---|
| 2026.09.21 | ₩62,861 | ₩63,358 | ₩62,794 | ₩63,358 | +0.79% | 5.1만 |
|---|
| 2026.09.18 | ₩62,097 | ₩62,216 | ₩62,097 | ₩62,216 | +0.19% | 600 |
|---|
| 2026.09.17 | ₩62,338 | ₩62,392 | ₩62,238 | ₩62,356 | +0.03% | 1.2천 |
|---|
| 2026.09.16 | ₩62,231 | ₩62,231 | ₩61,750 | ₩61,750 | -0.77% | 3.7천 |
|---|
| 2026.09.15 | ₩62,043 | ₩62,298 | ₩61,943 | ₩61,997 | -0.08% | 9.3천 |
|---|
| 2026.09.14 | ₩61,883 | ₩62,459 | ₩61,883 | ₩62,346 | +0.75% | 5.8천 |
|---|
| 2026.09.11 | ₩62,030 | ₩62,030 | ₩61,920 | ₩61,920 | -0.18% | 5.6천 |
|---|
| 2026.09.10 | ₩61,708 | ₩61,708 | ₩61,567 | ₩61,588 | -0.20% | 900 |
|---|
| 2026.09.09 | ₩61,909 | ₩61,950 | ₩61,675 | ₩61,676 | -0.38% | 2천 |
|---|
| 2026.09.08 | ₩62,700 | ₩62,700 | ₩62,084 | ₩62,139 | -0.90% | 1.7천 |
|---|
| 2026.09.04 | ₩63,163 | ₩63,197 | ₩63,093 | ₩63,093 | -0.11% | 1천 |
|---|
| 2026.09.03 | ₩63,733 | ₩63,813 | ₩63,666 | ₩63,693 | -0.06% | 1.7천 |
|---|
| 2026.09.02 | ₩62,633 | ₩62,700 | ₩62,609 | ₩62,609 | -0.04% | 400 |
|---|
| 2026.09.01 | ₩63,210 | ₩63,210 | ₩62,715 | ₩62,715 | -0.78% | 1.2천 |
|---|
| 2026.08.31 | ₩63,438 | ₩63,553 | ₩63,290 | ₩63,553 | +0.18% | 5.2천 |
|---|
| 2026.08.28 | ₩63,720 | ₩64,216 | ₩63,720 | ₩63,807 | +0.14% | 3.4천 |
|---|
| 2026.08.27 | ₩63,679 | ₩63,894 | ₩63,679 | ₩63,859 | +0.28% | 6.7천 |
|---|
| 2026.08.26 | ₩62,633 | ₩62,856 | ₩62,633 | ₩62,856 | +0.36% | 1.5천 |
|---|
| 2026.08.25 | ₩62,861 | ₩62,861 | ₩62,814 | ₩62,828 | -0.05% | 1천 |
|---|
| 2026.08.24 | ₩62,714 | ₩62,908 | ₩62,714 | ₩62,825 | +0.18% | 1.8천 |
|---|
| 2026.08.21 | ₩62,962 | ₩63,026 | ₩62,895 | ₩63,026 | +0.10% | 1.8천 |
|---|
| 2026.08.20 | ₩62,654 | ₩62,654 | ₩62,654 | ₩62,654 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩63,156 | ₩63,398 | ₩63,156 | ₩63,193 | +0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩63,136 | ₩63,197 | ₩62,946 | ₩62,946 | -0.30% | 900 |
|---|
| 2026.08.17 | ₩63,585 | ₩63,585 | ₩63,246 | ₩63,246 | -0.53% | 6.2천 |
|---|
| 2026.08.14 | ₩64,283 | ₩64,283 | ₩63,813 | ₩63,948 | -0.52% | 3.7천 |
|---|
| 2026.08.13 | ₩64,417 | ₩64,417 | ₩64,390 | ₩64,390 | -0.04% | 900 |
|---|
| 2026.08.12 | ₩63,646 | ₩63,706 | ₩63,632 | ₩63,632 | -0.02% | 3.2천 |
|---|
| 2026.08.11 | ₩64,605 | ₩64,605 | ₩63,746 | ₩63,811 | -1.23% | 2.2천 |
|---|
| 2026.08.10 | ₩63,867 | ₩63,867 | ₩63,693 | ₩63,766 | -0.16% | 1.1천 |
|---|
| 2026.08.07 | ₩63,063 | ₩63,555 | ₩63,049 | ₩63,555 | +0.78% | 7.6천 |
|---|
| 2026.08.06 | ₩62,017 | ₩62,285 | ₩62,017 | ₩62,210 | +0.31% | 2.9천 |
|---|
| 2026.08.05 | ₩62,566 | ₩62,566 | ₩62,178 | ₩62,251 | -0.50% | 2.3천 |
|---|
| 2026.08.04 | ₩61,601 | ₩62,372 | ₩61,601 | ₩62,326 | +1.18% | 1.2만 |
|---|
| 2026.08.03 | ₩61,185 | ₩61,420 | ₩61,185 | ₩61,270 | +0.14% | 7.4만 |
|---|
| 2026.07.31 | ₩59,724 | ₩60,312 | ₩59,724 | ₩60,312 | +0.99% | 4.3천 |
|---|
| 2026.07.30 | ₩59,013 | ₩59,616 | ₩59,013 | ₩59,603 | +1.00% | 1.1천 |
|---|
| 2026.07.29 | ₩58,920 | ₩59,000 | ₩58,679 | ₩58,679 | -0.41% | 500 |
|---|
| 2026.07.28 | ₩59,295 | ₩59,321 | ₩59,201 | ₩59,214 | -0.14% | 4천 |
|---|
| 2026.07.27 | ₩58,839 | ₩58,839 | ₩58,624 | ₩58,715 | -0.21% | 1천 |
|---|
| 2026.07.24 | ₩58,021 | ₩58,505 | ₩57,994 | ₩58,132 | +0.19% | 1.9천 |
|---|
| 2026.07.23 | ₩58,329 | ₩58,329 | ₩57,746 | ₩57,891 | -0.75% | 1.3만 |
|---|
| 2026.07.22 | ₩58,959 | ₩58,959 | ₩58,785 | ₩58,794 | -0.28% | 400 |
|---|
| 2026.07.21 | ₩59,630 | ₩59,630 | ₩59,438 | ₩59,438 | -0.32% | 400 |
|---|
| 2026.07.20 | ₩59,456 | ₩59,549 | ₩59,402 | ₩59,446 | -0.02% | 7.9천 |
|---|
| 2026.07.17 | ₩59,304 | ₩59,549 | ₩59,304 | ₩59,447 | +0.24% | 4.6천 |
|---|
| 2026.07.16 | ₩60,139 | ₩60,166 | ₩60,054 | ₩60,054 | -0.14% | 2천 |
|---|
| 2026.07.15 | ₩60,361 | ₩60,367 | ₩60,180 | ₩60,228 | -0.22% | 6.9천 |
|---|
| 2026.07.14 | ₩59,469 | ₩59,536 | ₩59,402 | ₩59,434 | -0.06% | 1.4천 |
|---|
| 2026.07.13 | ₩59,120 | ₩59,382 | ₩59,120 | ₩59,165 | +0.07% | 8.4천 |
|---|
| 2026.07.10 | ₩59,268 | ₩59,268 | ₩59,201 | ₩59,201 | -0.11% | 3.3천 |
|---|
| 2026.07.09 | ₩59,092 | ₩59,309 | ₩59,092 | ₩59,309 | +0.37% | 1.3천 |
|---|
| 2026.07.08 | ₩58,289 | ₩58,624 | ₩58,289 | ₩58,624 | +0.58% | 1.1천 |
|---|
| 2026.07.07 | ₩58,892 | ₩59,093 | ₩58,774 | ₩58,774 | -0.20% | 3.2만 |
|---|
| 2026.07.06 | ₩58,959 | ₩59,067 | ₩58,933 | ₩58,959 | 0.00% | 4.8천 |
|---|
| 2026.07.02 | ₩58,691 | ₩59,000 | ₩58,162 | ₩58,765 | +0.13% | 3.6천 |
|---|
| 2026.07.01 | ₩58,155 | ₩58,718 | ₩58,155 | ₩58,540 | +0.66% | 800 |
|---|
| 2026.06.30 | ₩57,900 | ₩58,160 | ₩57,900 | ₩58,160 | +0.45% | 7.8만 |
|---|
| 2026.06.29 | ₩57,766 | ₩57,913 | ₩57,766 | ₩57,837 | +0.12% | 3.9천 |
|---|
| 2026.06.26 | ₩57,176 | ₩57,176 | ₩57,167 | ₩57,167 | -0.02% | 600 |
|---|
| 2026.06.25 | ₩56,559 | ₩56,693 | ₩56,440 | ₩56,440 | -0.21% | 700 |
|---|
| 2026.06.24 | ₩56,908 | ₩56,908 | ₩56,483 | ₩56,483 | -0.75% | 5.4천 |
|---|
| 2026.06.23 | ₩56,257 | ₩56,465 | ₩56,257 | ₩56,349 | +0.16% | 2.1천 |
|---|
| 2026.06.22 | ₩56,948 | ₩57,015 | ₩56,881 | ₩56,996 | +0.08% | 1.5만 |
|---|
| 2026.06.18 | ₩57,028 | ₩57,664 | ₩57,028 | ₩57,664 | +1.11% | 4.5천 |
|---|
| 2026.06.17 | ₩58,074 | ₩58,074 | ₩56,847 | ₩56,847 | -2.11% | 4.2천 |
|---|
| 2026.06.16 | ₩58,222 | ₩58,262 | ₩58,007 | ₩58,007 | -0.37% | 1.1천 |
|---|
| 2026.06.15 | ₩58,731 | ₩58,745 | ₩58,477 | ₩58,477 | -0.43% | 700 |
|---|
| 2026.06.12 | ₩57,096 | ₩57,377 | ₩57,096 | ₩57,348 | +0.44% | 3.2만 |
|---|
| 2026.06.11 | ₩56,666 | ₩57,506 | ₩56,666 | ₩57,506 | +1.48% | 1.6천 |
|---|
| 2026.06.10 | ₩57,538 | ₩57,672 | ₩56,654 | ₩56,654 | -1.54% | 4.2천 |
|---|
| 2026.06.09 | ₩57,136 | ₩57,330 | ₩57,136 | ₩57,330 | +0.34% | 300 |
|---|
| 2026.06.08 | ₩58,195 | ₩58,195 | ₩57,618 | ₩57,618 | -0.99% | 4.7천 |
|---|
| 2026.06.05 | ₩58,745 | ₩58,745 | ₩57,511 | ₩57,655 | -1.86% | 2.6만 |
|---|
| 2026.06.04 | ₩59,509 | ₩59,590 | ₩59,415 | ₩59,415 | -0.16% | 6천 |
|---|
| 2026.06.03 | ₩59,375 | ₩59,375 | ₩59,067 | ₩59,175 | -0.34% | 3.3천 |
|---|
| 2026.06.02 | ₩59,952 | ₩60,166 | ₩59,952 | ₩60,133 | +0.30% | 6.8천 |
|---|
| 2026.06.01 | ₩59,985 | ₩60,682 | ₩59,804 | ₩60,501 | +0.86% | 3.8천 |
|---|
| 2026.05.29 | ₩59,067 | ₩59,132 | ₩59,067 | ₩59,132 | +0.11% | 1.9천 |
|---|
| 2026.05.28 | ₩58,182 | ₩58,530 | ₩58,182 | ₩58,486 | +0.52% | 600 |
|---|
| 2026.05.27 | ₩57,578 | ₩57,578 | ₩57,350 | ₩57,424 | -0.27% | 5.2천 |
|---|
| 2026.05.26 | ₩57,578 | ₩57,618 | ₩57,163 | ₩57,412 | -0.29% | 2.5천 |
|---|
| 2026.05.22 | ₩57,216 | ₩57,216 | ₩57,109 | ₩57,165 | -0.09% | 1천 |
|---|
| 2026.05.21 | ₩56,492 | ₩56,936 | ₩56,452 | ₩56,936 | +0.79% | 1.9천 |
|---|
| 2026.05.20 | ₩56,291 | ₩56,908 | ₩56,291 | ₩56,874 | +1.04% | 7.4천 |
|---|
| 2026.05.19 | ₩56,253 | ₩56,385 | ₩56,235 | ₩56,235 | -0.03% | 3.2천 |
|---|
| 2026.05.18 | ₩56,720 | ₩56,720 | ₩56,452 | ₩56,611 | -0.19% | 1.4천 |
|---|
| 2026.05.15 | ₩56,291 | ₩56,680 | ₩56,291 | ₩56,471 | +0.32% | 2.1천 |
|---|
| 2026.05.14 | ₩56,680 | ₩56,908 | ₩56,680 | ₩56,724 | +0.08% | 7.4천 |
|---|
| 2026.05.13 | ₩56,090 | ₩56,640 | ₩56,090 | ₩56,540 | +0.80% | 1.5만 |
|---|
| 2026.05.12 | ₩56,030 | ₩56,299 | ₩55,929 | ₩56,299 | +0.48% | 3.5만 |
|---|
| 2026.05.11 | ₩56,425 | ₩56,425 | ₩56,157 | ₩56,190 | -0.42% | 3.6만 |
|---|
| 2026.05.08 | ₩56,130 | ₩56,532 | ₩56,130 | ₩56,508 | +0.67% | 5.9천 |
|---|
| 2026.05.07 | ₩56,304 | ₩56,304 | ₩56,063 | ₩56,141 | -0.29% | 3.6천 |
|---|
| 2026.05.06 | ₩55,567 | ₩55,956 | ₩55,567 | ₩55,956 | +0.70% | 6.7천 |
|---|
| 2026.05.05 | ₩55,339 | ₩55,473 | ₩55,299 | ₩55,336 | -0.00% | 3.1천 |
|---|
| 2026.05.04 | ₩55,500 | ₩55,500 | ₩55,084 | ₩55,134 | -0.66% | 2.1천 |
|---|
| 2026.05.01 | ₩55,299 | ₩55,299 | ₩55,185 | ₩55,185 | -0.21% | 1.2만 |
|---|
| 2026.04.30 | ₩53,985 | ₩54,587 | ₩53,985 | ₩54,587 | +1.12% | 1.1천 |
|---|
| 2026.04.29 | ₩54,351 | ₩54,454 | ₩54,199 | ₩54,361 | +0.02% | 1.2만 |
|---|
| 2026.04.28 | ₩54,655 | ₩54,655 | ₩54,255 | ₩54,255 | -0.73% | 1.4천 |
|---|
| 2026.04.27 | ₩54,695 | ₩54,709 | ₩54,601 | ₩54,648 | -0.09% | 2.3천 |
|---|
| 2026.04.24 | ₩54,172 | ₩54,655 | ₩54,172 | ₩54,589 | +0.77% | 1.9천 |
|---|
| 2026.04.23 | ₩53,971 | ₩54,123 | ₩53,971 | ₩54,123 | +0.28% | 1.3천 |
|---|
| 2026.04.22 | ₩54,803 | ₩54,942 | ₩54,750 | ₩54,942 | +0.25% | 5천 |
|---|
| 2026.04.21 | ₩54,870 | ₩54,870 | ₩54,266 | ₩54,310 | -1.02% | 1.6만 |
|---|
| 2026.04.20 | ₩54,255 | ₩54,435 | ₩54,052 | ₩54,435 | +0.33% | 5.4천 |
|---|
| 2026.04.17 | ₩54,320 | ₩54,615 | ₩54,320 | ₩54,404 | +0.16% | 8.4천 |
|---|
| 2026.04.16 | ₩53,475 | ₩53,797 | ₩53,435 | ₩53,656 | +0.34% | 1.6천 |
|---|
| 2026.04.15 | ₩53,220 | ₩53,529 | ₩53,220 | ₩53,529 | +0.58% | 1.2천 |
|---|
| 2026.04.14 | ₩51,906 | ₩52,606 | ₩51,906 | ₩52,606 | +1.35% | 2천 |
|---|
| 2026.04.13 | ₩50,914 | ₩51,900 | ₩50,914 | ₩51,900 | +1.94% | 8.9천 |
|---|
| 2026.04.10 | ₩51,410 | ₩51,410 | ₩50,823 | ₩50,965 | -0.87% | 6천 |
|---|
| 2026.04.09 | ₩50,860 | ₩51,343 | ₩50,860 | ₩51,299 | +0.86% | 1.1만 |
|---|
| 2026.04.08 | ₩51,558 | ₩51,558 | ₩51,196 | ₩51,232 | -0.63% | 2.4천 |
|---|
| 2026.04.07 | ₩49,674 | ₩50,139 | ₩49,674 | ₩50,139 | +0.94% | 1.2만 |
|---|
| 2026.04.06 | ₩49,962 | ₩50,163 | ₩49,900 | ₩50,116 | +0.31% | 3.5천 |
|---|
| 2026.04.02 | ₩49,586 | ₩49,801 | ₩48,806 | ₩49,654 | +0.14% | 4.2천 |
|---|
| 2026.04.01 | ₩50,632 | ₩50,632 | ₩49,493 | ₩49,586 | -2.07% | 13.8만 |
|---|
| 2026.03.31 | ₩48,688 | ₩49,493 | ₩48,688 | ₩49,448 | +1.56% | 2.3천 |
|---|
| 2026.03.30 | ₩48,272 | ₩48,272 | ₩47,884 | ₩48,006 | -0.55% | 1.1만 |
|---|
| 2026.03.27 | ₩48,742 | ₩48,849 | ₩48,018 | ₩48,035 | -1.45% | 1만 |
|---|
| 2026.03.26 | ₩49,895 | ₩49,895 | ₩49,163 | ₩49,163 | -1.47% | 3.1천 |
|---|
| 2026.03.25 | ₩50,002 | ₩50,016 | ₩49,955 | ₩49,955 | -0.09% | 300 |
|---|
| 2026.03.24 | ₩50,069 | ₩50,083 | ₩49,782 | ₩49,782 | -0.57% | 800 |
|---|
| 2026.03.23 | ₩50,539 | ₩50,807 | ₩50,525 | ₩50,610 | +0.14% | 4천 |
|---|
| 2026.03.20 | ₩50,438 | ₩50,438 | ₩50,028 | ₩50,028 | -0.81% | 900 |
|---|
| 2026.03.19 | ₩50,713 | ₩50,982 | ₩50,565 | ₩50,847 | +0.26% | 6.6천 |
|---|
| 2026.03.18 | ₩51,370 | ₩51,437 | ₩51,012 | ₩51,012 | -0.70% | 2.2만 |
|---|
| 2026.03.17 | ₩51,719 | ₩51,732 | ₩51,614 | ₩51,631 | -0.17% | 6.9천 |
|---|
| 2026.03.16 | ₩51,196 | ₩51,343 | ₩51,142 | ₩51,204 | +0.02% | 4.2천 |
|---|
| 2026.03.13 | ₩51,196 | ₩51,196 | ₩50,610 | ₩50,610 | -1.14% | 2.4천 |
|---|
| 2026.03.12 | ₩51,356 | ₩51,356 | ₩50,863 | ₩50,863 | -0.96% | 1.2만 |
|---|
| 2026.03.11 | ₩51,631 | ₩51,866 | ₩51,584 | ₩51,866 | +0.45% | 1.4천 |
|---|
| 2026.03.10 | ₩51,933 | ₩51,933 | ₩51,786 | ₩51,786 | -0.28% | 5천 |
|---|
| 2026.03.09 | ₩51,283 | ₩51,984 | ₩51,129 | ₩51,984 | +1.37% | 3.2천 |
|---|
| 2026.03.06 | ₩51,678 | ₩51,839 | ₩51,678 | ₩51,752 | +0.14% | 5.7천 |
|---|
| 2026.03.05 | ₩52,443 | ₩52,522 | ₩52,073 | ₩52,408 | -0.07% | 2.9천 |
|---|
| 2026.03.04 | ₩51,879 | ₩52,443 | ₩51,879 | ₩52,232 | +0.68% | 4.3천 |
|---|
| 2026.03.03 | ₩51,209 | ₩51,993 | ₩51,209 | ₩51,873 | +1.30% | 1.4만 |
|---|
| 2026.03.02 | ₩51,906 | ₩52,353 | ₩51,906 | ₩52,353 | +0.86% | 5천 |
|---|
| 2026.02.27 | ₩52,027 | ₩52,416 | ₩52,027 | ₩52,330 | +0.58% | 1.1만 |
|---|
| 2026.02.26 | ₩52,939 | ₩53,247 | ₩52,362 | ₩52,716 | -0.42% | 5.2천 |
|---|
| 2026.02.25 | ₩52,443 | ₩52,751 | ₩52,429 | ₩52,732 | +0.55% | 2.1천 |
|---|
| 2026.02.24 | ₩51,705 | ₩52,148 | ₩51,705 | ₩52,113 | +0.79% | 1.4천 |
|---|
| 2026.02.23 | ₩51,759 | ₩51,772 | ₩51,323 | ₩51,445 | -0.61% | 1.3만 |
|---|
| 2026.02.20 | ₩52,617 | ₩52,617 | ₩52,402 | ₩52,503 | -0.22% | 2.6천 |
|---|
| 2026.02.19 | ₩51,826 | ₩52,000 | ₩51,826 | ₩52,000 | +0.34% | 1천 |
|---|
| 2026.02.18 | ₩52,471 | ₩52,512 | ₩52,343 | ₩52,343 | -0.24% | 5.4천 |
|---|
| 2026.02.17 | ₩51,747 | ₩51,893 | ₩51,196 | ₩51,826 | +0.15% | 2.8천 |
|---|
| 2026.02.13 | ₩51,705 | ₩52,040 | ₩51,705 | ₩51,804 | +0.19% | 800 |
|---|
| 2026.02.12 | ₩52,376 | ₩52,429 | ₩51,437 | ₩51,476 | -1.72% | 2.2천 |
|---|
| 2026.02.11 | ₩52,831 | ₩52,831 | ₩52,402 | ₩52,413 | -0.79% | 5.5천 |
|---|
| 2026.02.10 | ₩53,180 | ₩53,180 | ₩52,979 | ₩52,999 | -0.34% | 5.7천 |
|---|
| 2026.02.09 | ₩52,764 | ₩53,140 | ₩52,759 | ₩53,065 | +0.57% | 2.3천 |
|---|
| 2026.02.06 | ₩52,503 | ₩52,953 | ₩52,268 | ₩52,953 | +0.86% | 5.1만 |
|---|
| 2026.02.05 | ₩52,536 | ₩52,536 | ₩52,095 | ₩52,095 | -0.84% | 1.5천 |
|---|
| 2026.02.04 | ₩53,535 | ₩53,535 | ₩53,066 | ₩53,109 | -0.80% | 5.2천 |
|---|
| 2026.02.03 | ₩54,159 | ₩54,159 | ₩53,086 | ₩53,507 | -1.20% | 6.1천 |
|---|
| 2026.02.02 | ₩55,044 | ₩55,124 | ₩55,044 | ₩55,071 | +0.05% | 1.4천 |
|---|
| 2026.01.30 | ₩54,950 | ₩55,004 | ₩54,835 | ₩54,835 | -0.21% | 6.6천 |
|---|
| 2026.01.29 | ₩55,064 | ₩55,748 | ₩55,064 | ₩55,527 | +0.84% | 2천 |
|---|
| 2026.01.28 | ₩56,143 | ₩56,170 | ₩55,902 | ₩55,992 | -0.27% | 3.4천 |
|---|
| 2026.01.27 | ₩55,902 | ₩56,023 | ₩55,902 | ₩55,934 | +0.06% | 1.1만 |
|---|
| 2026.01.26 | ₩56,224 | ₩56,345 | ₩56,197 | ₩56,197 | -0.05% | 5.8천 |
|---|
| 2026.01.23 | ₩56,023 | ₩56,076 | ₩55,822 | ₩55,886 | -0.24% | 4.8만 |
|---|
| 2026.01.22 | ₩55,863 | ₩55,956 | ₩55,661 | ₩55,816 | -0.08% | 6.1만 |
|---|
| 2026.01.21 | ₩54,977 | ₩55,567 | ₩54,803 | ₩55,288 | +0.57% | 1.9만 |
|---|
| 2026.01.20 | ₩54,883 | ₩55,272 | ₩54,615 | ₩54,679 | -0.37% | 9.3만 |
|---|
| 2026.01.16 | ₩55,708 | ₩55,902 | ₩55,708 | ₩55,796 | +0.16% | 3.1만 |
|---|
| 2026.01.15 | ₩55,916 | ₩55,956 | ₩55,795 | ₩55,795 | -0.22% | 2천 |
|---|
| 2026.01.14 | ₩55,835 | ₩55,835 | ₩55,527 | ₩55,627 | -0.37% | 1.1만 |
|---|
| 2026.01.13 | ₩56,733 | ₩56,733 | ₩56,009 | ₩56,204 | -0.93% | 5.4만 |
|---|
| 2026.01.12 | ₩55,084 | ₩56,814 | ₩55,071 | ₩56,681 | +2.90% | 5.7천 |
|---|
| 2026.01.09 | ₩57,109 | ₩57,109 | ₩56,425 | ₩56,656 | -0.79% | 1.7만 |
|---|
| 2026.01.08 | ₩56,465 | ₩56,626 | ₩56,264 | ₩56,506 | +0.07% | 1.7만 |
|---|
| 2026.01.07 | ₩56,827 | ₩56,948 | ₩56,626 | ₩56,664 | -0.29% | 1.7만 |
|---|
| 2026.01.06 | ₩55,433 | ₩56,670 | ₩55,433 | ₩56,660 | +2.21% | 1.5만 |
|---|
| 2026.01.05 | ₩55,486 | ₩55,889 | ₩55,486 | ₩55,642 | +0.28% | 2.4천 |
|---|
| 2026.01.02 | ₩55,567 | ₩55,567 | ₩55,091 | ₩55,091 | -0.86% | 700 |
|---|
| 2025.12.31 | ₩55,312 | ₩55,312 | ₩54,896 | ₩54,947 | -0.66% | 4.6천 |
|---|
| 2025.12.30 | ₩55,486 | ₩55,647 | ₩55,398 | ₩55,398 | -0.16% | 800 |
|---|
| 2025.12.29 | ₩55,500 | ₩55,500 | ₩55,305 | ₩55,464 | -0.07% | 2.8천 |
|---|
| 2025.12.26 | ₩55,513 | ₩55,567 | ₩55,473 | ₩55,520 | +0.01% | 2.9만 |
|---|
| 2025.12.24 | ₩55,151 | ₩55,473 | ₩55,151 | ₩55,469 | +0.58% | 1.6천 |
|---|
| 2025.12.23 | ₩55,098 | ₩55,250 | ₩55,098 | ₩55,250 | +0.28% | 1.2천 |
|---|
| 2025.12.22 | ₩54,990 | ₩55,151 | ₩54,950 | ₩55,112 | +0.22% | 9.8천 |
|---|
| 2025.12.19 | ₩54,481 | ₩54,668 | ₩54,454 | ₩54,612 | +0.24% | 2.9천 |
|---|
| 2025.12.18 | ₩54,172 | ₩54,427 | ₩53,971 | ₩54,109 | -0.12% | 8.6만 |
|---|
| 2025.12.17 | ₩54,414 | ₩54,427 | ₩53,608 | ₩53,608 | -1.48% | 4.8만 |
|---|
| 2025.12.16 | ₩54,320 | ₩54,454 | ₩54,131 | ₩54,323 | +0.00% | 15만 |
|---|
| 2025.12.15 | ₩54,454 | ₩54,454 | ₩54,266 | ₩54,339 | -0.21% | 2.6만 |
|---|
| 2025.12.12 | ₩55,299 | ₩55,299 | ₩54,709 | ₩54,804 | -0.89% | 8.2천 |
|---|
| 2025.12.11 | ₩55,151 | ₩55,406 | ₩55,104 | ₩55,398 | +0.45% | 3천 |
|---|
| 2025.12.10 | ₩54,990 | ₩55,486 | ₩54,883 | ₩55,359 | +0.67% | 3.4천 |
|---|
| 2025.12.09 | ₩55,004 | ₩55,165 | ₩55,004 | ₩55,068 | +0.12% | 4천 |
|---|
| 2025.12.08 | ₩55,111 | ₩55,111 | ₩54,950 | ₩54,984 | -0.23% | 1.6천 |
|---|
| 2025.12.05 | ₩54,917 | ₩55,326 | ₩54,917 | ₩55,090 | +0.31% | 1.9천 |
|---|
| 2025.12.04 | ₩54,762 | ₩54,937 | ₩54,762 | ₩54,841 | +0.14% | 8.2만 |
|---|
| 2025.12.03 | ₩54,789 | ₩55,299 | ₩54,789 | ₩55,186 | +0.72% | 1.5만 |
|---|
| 2025.12.02 | ₩54,990 | ₩55,004 | ₩54,776 | ₩54,891 | -0.18% | 2.4천 |
|---|
| 2025.12.01 | ₩54,119 | ₩54,642 | ₩54,119 | ₩54,439 | +0.59% | 1.1천 |
|---|
| 2025.11.28 | ₩54,481 | ₩54,585 | ₩54,481 | ₩54,585 | +0.19% | 1.4천 |
|---|
| 2025.11.26 | ₩54,119 | ₩54,400 | ₩54,119 | ₩54,217 | +0.18% | 8.5천 |
|---|
| 2025.11.25 | ₩53,164 | ₩54,011 | ₩53,164 | ₩53,940 | +1.46% | 3.9천 |
|---|
| 2025.11.24 | ₩52,697 | ₩53,207 | ₩52,697 | ₩53,151 | +0.86% | 1.9천 |
|---|
| 2025.11.21 | ₩51,692 | ₩52,362 | ₩51,692 | ₩52,263 | +1.11% | 1.1천 |
|---|
| 2025.11.20 | ₩53,475 | ₩53,475 | ₩51,507 | ₩51,507 | -3.68% | 4천 |
|---|
| 2025.11.19 | ₩52,671 | ₩52,778 | ₩52,536 | ₩52,709 | +0.07% | 8.5천 |
|---|
| 2025.11.18 | ₩52,711 | ₩52,711 | ₩52,550 | ₩52,621 | -0.17% | 800 |
|---|
| 2025.11.17 | ₩54,025 | ₩54,025 | ₩53,039 | ₩53,207 | -1.51% | 1.8만 |
|---|
| 2025.11.14 | ₩54,333 | ₩54,333 | ₩53,860 | ₩53,860 | -0.87% | 400 |
|---|
| 2025.11.13 | ₩55,272 | ₩55,272 | ₩54,128 | ₩54,128 | -2.07% | 2.9천 |
|---|
| 2025.11.12 | ₩55,110 | ₩55,419 | ₩55,110 | ₩55,263 | +0.28% | 1.3만 |
|---|
| 2025.11.11 | ₩55,178 | ₩55,273 | ₩55,178 | ₩55,273 | +0.17% | 1.9천 |
|---|
| 2025.11.10 | ₩54,900 | ₩55,138 | ₩54,682 | ₩55,131 | +0.42% | 1.5천 |
|---|
| 2025.11.07 | ₩53,663 | ₩54,269 | ₩53,383 | ₩54,269 | +1.13% | 2.8천 |
|---|
| 2025.11.06 | ₩54,977 | ₩54,977 | ₩54,341 | ₩54,341 | -1.16% | 2.1천 |
|---|
| 2025.11.05 | ₩55,405 | ₩55,567 | ₩55,322 | ₩55,322 | -0.15% | 1.5천 |
|---|
| 2025.11.04 | ₩55,580 | ₩55,580 | ₩55,039 | ₩55,039 | -0.97% | 2.7천 |
|---|
| 2025.11.03 | ₩56,050 | ₩56,157 | ₩56,050 | ₩56,103 | +0.10% | 2.2천 |
|---|
| 2025.10.31 | ₩56,119 | ₩56,119 | ₩55,607 | ₩55,946 | -0.31% | 8천 |
|---|
| 2025.10.30 | ₩56,050 | ₩56,050 | ₩55,663 | ₩55,663 | -0.69% | 1.2천 |
|---|
| 2025.10.29 | ₩56,479 | ₩56,559 | ₩56,118 | ₩56,118 | -0.64% | 9.1천 |
|---|
| 2025.10.28 | ₩56,653 | ₩56,653 | ₩56,394 | ₩56,394 | -0.46% | 5.3천 |
|---|
| 2025.10.27 | ₩56,143 | ₩56,259 | ₩56,143 | ₩56,259 | +0.21% | 200 |
|---|
| 2025.10.24 | ₩55,474 | ₩55,634 | ₩55,472 | ₩55,472 | -0.00% | 2.4천 |
|---|
| 2025.10.23 | ₩54,977 | ₩55,071 | ₩54,963 | ₩55,017 | +0.07% | 5.5천 |
|---|
| 2025.10.22 | ₩54,856 | ₩54,856 | ₩54,266 | ₩54,422 | -0.79% | 5.1천 |
|---|
| 2025.10.21 | ₩54,990 | ₩55,098 | ₩54,841 | ₩55,053 | +0.11% | 3.9천 |
|---|
| 2025.10.20 | ₩54,038 | ₩55,004 | ₩54,038 | ₩54,904 | +1.60% | 8.9천 |
|---|
| 2025.10.17 | ₩53,745 | ₩54,045 | ₩53,529 | ₩54,045 | +0.56% | 700 |
|---|
| 2025.10.16 | ₩54,575 | ₩54,575 | ₩53,690 | ₩53,879 | -1.28% | 2.2천 |
|---|
| 2025.10.15 | ₩54,333 | ₩54,588 | ₩54,026 | ₩54,068 | -0.49% | 1천 |
|---|
| 2025.10.14 | ₩53,703 | ₩54,213 | ₩53,703 | ₩53,809 | +0.20% | 2.6천 |
|---|
| 2025.10.13 | ₩54,052 | ₩54,073 | ₩53,783 | ₩54,073 | +0.04% | 300 |
|---|
| 2025.10.10 | ₩54,870 | ₩54,870 | ₩52,931 | ₩52,931 | -3.53% | 2.6천 |
|---|