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 | ₩63,693 | ₩64,110 | ₩63,693 | ₩64,110 | +0.66% | 1.6천 |
| 2026.10.08 | ₩63,293 | ₩63,479 | ₩63,186 | ₩63,313 | +0.03% | 5.1천 |
| 2026.10.07 | ₩63,026 | ₩63,333 | ₩63,026 | ₩63,302 | +0.44% | 1.7천 |
| 2026.10.06 | ₩63,666 | ₩63,666 | ₩63,393 | ₩63,393 | -0.43% | 2.5천 |
| 2026.10.05 | ₩63,359 | ₩63,533 | ₩63,359 | ₩63,474 | +0.18% | 2.2천 |
| 2026.10.02 | ₩63,359 | ₩63,359 | ₩62,946 | ₩62,988 | -0.59% | 3.9천 |
| 2026.10.01 | ₩62,452 | ₩62,839 | ₩62,279 | ₩62,706 | +0.41% | 5.5천 |
| 2026.09.30 | ₩62,559 | ₩62,972 | ₩62,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,484 |
| -0.12% |
| 2.3천 |
| 2026.09.29 | ₩62,199 | ₩62,267 | ₩62,112 | ₩62,267 | +0.11% | 1천 |
|---|
| 2026.09.28 | ₩62,159 | ₩62,479 | ₩62,132 | ₩62,307 | +0.24% | 3.8천 |
|---|
| 2026.09.25 | ₩62,932 | ₩63,113 | ₩62,932 | ₩63,041 | +0.17% | 3.4천 |
|---|
| 2026.09.24 | ₩62,599 | ₩62,986 | ₩62,599 | ₩62,940 | +0.55% | 7.4천 |
|---|
| 2026.09.23 | ₩62,959 | ₩63,019 | ₩62,892 | ₩62,896 | -0.10% | 3.8만 |
|---|
| 2026.09.22 | ₩63,213 | ₩63,326 | ₩63,213 | ₩63,269 | +0.09% | 1.2천 |
|---|
| 2026.09.21 | ₩62,532 | ₩63,026 | ₩62,466 | ₩63,026 | +0.79% | 5.1만 |
|---|
| 2026.09.18 | ₩61,772 | ₩61,891 | ₩61,772 | ₩61,891 | +0.19% | 600 |
|---|
| 2026.09.17 | ₩62,012 | ₩62,065 | ₩61,912 | ₩62,029 | +0.03% | 1.2천 |
|---|
| 2026.09.16 | ₩61,905 | ₩61,905 | ₩61,427 | ₩61,427 | -0.77% | 3.7천 |
|---|
| 2026.09.15 | ₩61,719 | ₩61,972 | ₩61,619 | ₩61,672 | -0.08% | 9.3천 |
|---|
| 2026.09.14 | ₩61,559 | ₩62,132 | ₩61,559 | ₩62,020 | +0.75% | 5.8천 |
|---|
| 2026.09.11 | ₩61,705 | ₩61,705 | ₩61,596 | ₩61,596 | -0.18% | 5.6천 |
|---|
| 2026.09.10 | ₩61,385 | ₩61,385 | ₩61,245 | ₩61,265 | -0.20% | 900 |
|---|
| 2026.09.09 | ₩61,585 | ₩61,625 | ₩61,352 | ₩61,353 | -0.38% | 2천 |
|---|
| 2026.09.08 | ₩62,372 | ₩62,372 | ₩61,759 | ₩61,813 | -0.90% | 1.7천 |
|---|
| 2026.09.04 | ₩62,832 | ₩62,866 | ₩62,763 | ₩62,763 | -0.11% | 1천 |
|---|
| 2026.09.03 | ₩63,399 | ₩63,479 | ₩63,333 | ₩63,359 | -0.06% | 1.7천 |
|---|
| 2026.09.02 | ₩62,306 | ₩62,372 | ₩62,282 | ₩62,282 | -0.04% | 400 |
|---|
| 2026.09.01 | ₩62,879 | ₩62,879 | ₩62,387 | ₩62,387 | -0.78% | 1.2천 |
|---|
| 2026.08.31 | ₩63,106 | ₩63,221 | ₩62,959 | ₩63,221 | +0.18% | 5.2천 |
|---|
| 2026.08.28 | ₩63,386 | ₩63,880 | ₩63,386 | ₩63,473 | +0.14% | 3.4천 |
|---|
| 2026.08.27 | ₩63,346 | ₩63,559 | ₩63,346 | ₩63,525 | +0.28% | 6.7천 |
|---|
| 2026.08.26 | ₩62,306 | ₩62,527 | ₩62,306 | ₩62,527 | +0.36% | 1.5천 |
|---|
| 2026.08.25 | ₩62,532 | ₩62,532 | ₩62,486 | ₩62,499 | -0.05% | 1천 |
|---|
| 2026.08.24 | ₩62,386 | ₩62,579 | ₩62,386 | ₩62,496 | +0.18% | 1.8천 |
|---|
| 2026.08.21 | ₩62,632 | ₩62,696 | ₩62,566 | ₩62,696 | +0.10% | 1.8천 |
|---|
| 2026.08.20 | ₩62,326 | ₩62,326 | ₩62,326 | ₩62,326 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩62,826 | ₩63,066 | ₩62,826 | ₩62,862 | +0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩62,806 | ₩62,866 | ₩62,616 | ₩62,616 | -0.30% | 900 |
|---|
| 2026.08.17 | ₩63,253 | ₩63,253 | ₩62,915 | ₩62,915 | -0.53% | 6.2천 |
|---|
| 2026.08.14 | ₩63,946 | ₩63,946 | ₩63,479 | ₩63,613 | -0.52% | 3.7천 |
|---|
| 2026.08.13 | ₩64,080 | ₩64,080 | ₩64,053 | ₩64,053 | -0.04% | 900 |
|---|
| 2026.08.12 | ₩63,313 | ₩63,373 | ₩63,299 | ₩63,299 | -0.02% | 3.2천 |
|---|
| 2026.08.11 | ₩64,266 | ₩64,266 | ₩63,413 | ₩63,477 | -1.23% | 2.2천 |
|---|
| 2026.08.10 | ₩63,533 | ₩63,533 | ₩63,359 | ₩63,433 | -0.16% | 1.1천 |
|---|
| 2026.08.07 | ₩62,732 | ₩63,222 | ₩62,719 | ₩63,222 | +0.78% | 7.6천 |
|---|
| 2026.08.06 | ₩61,692 | ₩61,959 | ₩61,692 | ₩61,884 | +0.31% | 2.9천 |
|---|
| 2026.08.05 | ₩62,239 | ₩62,239 | ₩61,852 | ₩61,925 | -0.50% | 2.3천 |
|---|
| 2026.08.04 | ₩61,278 | ₩62,045 | ₩61,278 | ₩62,000 | +1.18% | 1.2만 |
|---|
| 2026.08.03 | ₩60,865 | ₩61,098 | ₩60,865 | ₩60,949 | +0.14% | 7.4만 |
|---|
| 2026.07.31 | ₩59,411 | ₩59,997 | ₩59,411 | ₩59,997 | +0.99% | 4.3천 |
|---|
| 2026.07.30 | ₩58,704 | ₩59,304 | ₩58,704 | ₩59,291 | +1.00% | 1.1천 |
|---|
| 2026.07.29 | ₩58,612 | ₩58,691 | ₩58,372 | ₩58,372 | -0.41% | 500 |
|---|
| 2026.07.28 | ₩58,984 | ₩59,011 | ₩58,891 | ₩58,904 | -0.14% | 4천 |
|---|
| 2026.07.27 | ₩58,531 | ₩58,531 | ₩58,317 | ₩58,408 | -0.21% | 1천 |
|---|
| 2026.07.24 | ₩57,717 | ₩58,199 | ₩57,690 | ₩57,828 | +0.19% | 1.9천 |
|---|
| 2026.07.23 | ₩58,024 | ₩58,024 | ₩57,444 | ₩57,588 | -0.75% | 1.3만 |
|---|
| 2026.07.22 | ₩58,651 | ₩58,651 | ₩58,477 | ₩58,487 | -0.28% | 400 |
|---|
| 2026.07.21 | ₩59,318 | ₩59,318 | ₩59,127 | ₩59,127 | -0.32% | 400 |
|---|
| 2026.07.20 | ₩59,144 | ₩59,238 | ₩59,091 | ₩59,135 | -0.02% | 7.9천 |
|---|
| 2026.07.17 | ₩58,994 | ₩59,238 | ₩58,994 | ₩59,136 | +0.24% | 4.6천 |
|---|
| 2026.07.16 | ₩59,825 | ₩59,851 | ₩59,739 | ₩59,739 | -0.14% | 2천 |
|---|
| 2026.07.15 | ₩60,045 | ₩60,051 | ₩59,865 | ₩59,913 | -0.22% | 6.9천 |
|---|
| 2026.07.14 | ₩59,158 | ₩59,224 | ₩59,091 | ₩59,123 | -0.06% | 1.4천 |
|---|
| 2026.07.13 | ₩58,811 | ₩59,071 | ₩58,811 | ₩58,855 | +0.07% | 8.4천 |
|---|
| 2026.07.10 | ₩58,957 | ₩58,957 | ₩58,891 | ₩58,891 | -0.11% | 3.3천 |
|---|
| 2026.07.09 | ₩58,783 | ₩58,999 | ₩58,783 | ₩58,999 | +0.37% | 1.3천 |
|---|
| 2026.07.08 | ₩57,984 | ₩58,317 | ₩57,984 | ₩58,317 | +0.58% | 1.1천 |
|---|
| 2026.07.07 | ₩58,584 | ₩58,784 | ₩58,467 | ₩58,467 | -0.20% | 3.2만 |
|---|
| 2026.07.06 | ₩58,651 | ₩58,757 | ₩58,624 | ₩58,651 | 0.00% | 4.8천 |
|---|
| 2026.07.02 | ₩58,384 | ₩58,691 | ₩57,857 | ₩58,457 | +0.13% | 3.6천 |
|---|
| 2026.07.01 | ₩57,850 | ₩58,411 | ₩57,850 | ₩58,233 | +0.66% | 800 |
|---|
| 2026.06.30 | ₩57,597 | ₩57,856 | ₩57,597 | ₩57,856 | +0.45% | 7.8만 |
|---|
| 2026.06.29 | ₩57,464 | ₩57,610 | ₩57,464 | ₩57,534 | +0.12% | 3.9천 |
|---|
| 2026.06.26 | ₩56,877 | ₩56,877 | ₩56,867 | ₩56,867 | -0.02% | 600 |
|---|
| 2026.06.25 | ₩56,263 | ₩56,396 | ₩56,144 | ₩56,144 | -0.21% | 700 |
|---|
| 2026.06.24 | ₩56,610 | ₩56,610 | ₩56,187 | ₩56,187 | -0.75% | 5.4천 |
|---|
| 2026.06.23 | ₩55,963 | ₩56,170 | ₩55,963 | ₩56,054 | +0.16% | 2.1천 |
|---|
| 2026.06.22 | ₩56,650 | ₩56,717 | ₩56,583 | ₩56,698 | +0.08% | 1.5만 |
|---|
| 2026.06.18 | ₩56,730 | ₩57,362 | ₩56,730 | ₩57,362 | +1.11% | 4.5천 |
|---|
| 2026.06.17 | ₩57,770 | ₩57,770 | ₩56,550 | ₩56,550 | -2.11% | 4.2천 |
|---|
| 2026.06.16 | ₩57,917 | ₩57,957 | ₩57,704 | ₩57,704 | -0.37% | 1.1천 |
|---|
| 2026.06.15 | ₩58,424 | ₩58,437 | ₩58,171 | ₩58,171 | -0.43% | 700 |
|---|
| 2026.06.12 | ₩56,797 | ₩57,077 | ₩56,797 | ₩57,047 | +0.44% | 3.2만 |
|---|
| 2026.06.11 | ₩56,370 | ₩57,205 | ₩56,370 | ₩57,205 | +1.48% | 1.6천 |
|---|
| 2026.06.10 | ₩57,237 | ₩57,370 | ₩56,358 | ₩56,358 | -1.54% | 4.2천 |
|---|
| 2026.06.09 | ₩56,837 | ₩57,030 | ₩56,837 | ₩57,030 | +0.34% | 300 |
|---|
| 2026.06.08 | ₩57,890 | ₩57,890 | ₩57,317 | ₩57,317 | -0.99% | 4.7천 |
|---|
| 2026.06.05 | ₩58,437 | ₩58,437 | ₩57,210 | ₩57,353 | -1.86% | 2.6만 |
|---|
| 2026.06.04 | ₩59,198 | ₩59,278 | ₩59,104 | ₩59,104 | -0.16% | 6천 |
|---|
| 2026.06.03 | ₩59,064 | ₩59,064 | ₩58,757 | ₩58,865 | -0.34% | 3.3천 |
|---|
| 2026.06.02 | ₩59,638 | ₩59,851 | ₩59,638 | ₩59,818 | +0.30% | 6.8천 |
|---|
| 2026.06.01 | ₩59,671 | ₩60,365 | ₩59,491 | ₩60,185 | +0.86% | 3.8천 |
|---|
| 2026.05.29 | ₩58,757 | ₩58,823 | ₩58,757 | ₩58,823 | +0.11% | 1.9천 |
|---|
| 2026.05.28 | ₩57,877 | ₩58,224 | ₩57,877 | ₩58,180 | +0.52% | 600 |
|---|
| 2026.05.27 | ₩57,277 | ₩57,277 | ₩57,050 | ₩57,123 | -0.27% | 5.2천 |
|---|
| 2026.05.26 | ₩57,277 | ₩57,317 | ₩56,863 | ₩57,111 | -0.29% | 2.5천 |
|---|
| 2026.05.22 | ₩56,917 | ₩56,917 | ₩56,810 | ₩56,866 | -0.09% | 1천 |
|---|
| 2026.05.21 | ₩56,196 | ₩56,638 | ₩56,156 | ₩56,638 | +0.79% | 1.9천 |
|---|
| 2026.05.20 | ₩55,996 | ₩56,610 | ₩55,996 | ₩56,577 | +1.04% | 7.4천 |
|---|
| 2026.05.19 | ₩55,959 | ₩56,090 | ₩55,940 | ₩55,940 | -0.03% | 3.2천 |
|---|
| 2026.05.18 | ₩56,423 | ₩56,423 | ₩56,156 | ₩56,315 | -0.19% | 1.4천 |
|---|
| 2026.05.15 | ₩55,996 | ₩56,383 | ₩55,996 | ₩56,175 | +0.32% | 2.1천 |
|---|
| 2026.05.14 | ₩56,383 | ₩56,610 | ₩56,383 | ₩56,427 | +0.08% | 7.4천 |
|---|
| 2026.05.13 | ₩55,796 | ₩56,343 | ₩55,796 | ₩56,244 | +0.80% | 1.5만 |
|---|
| 2026.05.12 | ₩55,736 | ₩56,004 | ₩55,636 | ₩56,004 | +0.48% | 3.5만 |
|---|
| 2026.05.11 | ₩56,130 | ₩56,130 | ₩55,863 | ₩55,896 | -0.42% | 3.6만 |
|---|
| 2026.05.08 | ₩55,836 | ₩56,236 | ₩55,836 | ₩56,212 | +0.67% | 5.9천 |
|---|
| 2026.05.07 | ₩56,010 | ₩56,010 | ₩55,770 | ₩55,847 | -0.29% | 3.6천 |
|---|
| 2026.05.06 | ₩55,276 | ₩55,663 | ₩55,276 | ₩55,663 | +0.70% | 6.7천 |
|---|
| 2026.05.05 | ₩55,049 | ₩55,183 | ₩55,009 | ₩55,047 | -0.00% | 3.1천 |
|---|
| 2026.05.04 | ₩55,209 | ₩55,209 | ₩54,796 | ₩54,845 | -0.66% | 2.1천 |
|---|
| 2026.05.01 | ₩55,009 | ₩55,009 | ₩54,896 | ₩54,896 | -0.21% | 1.2만 |
|---|
| 2026.04.30 | ₩53,702 | ₩54,301 | ₩53,702 | ₩54,301 | +1.12% | 1.1천 |
|---|
| 2026.04.29 | ₩54,066 | ₩54,169 | ₩53,915 | ₩54,077 | +0.02% | 1.2만 |
|---|
| 2026.04.28 | ₩54,369 | ₩54,369 | ₩53,971 | ₩53,971 | -0.73% | 1.4천 |
|---|
| 2026.04.27 | ₩54,409 | ₩54,422 | ₩54,316 | ₩54,362 | -0.09% | 2.3천 |
|---|
| 2026.04.24 | ₩53,889 | ₩54,369 | ₩53,889 | ₩54,304 | +0.77% | 1.9천 |
|---|
| 2026.04.23 | ₩53,689 | ₩53,839 | ₩53,689 | ₩53,839 | +0.28% | 1.3천 |
|---|
| 2026.04.22 | ₩54,516 | ₩54,654 | ₩54,464 | ₩54,654 | +0.25% | 5천 |
|---|
| 2026.04.21 | ₩54,582 | ₩54,582 | ₩53,982 | ₩54,026 | -1.02% | 1.6만 |
|---|
| 2026.04.20 | ₩53,971 | ₩54,150 | ₩53,769 | ₩54,150 | +0.33% | 5.4천 |
|---|
| 2026.04.17 | ₩54,035 | ₩54,329 | ₩54,035 | ₩54,120 | +0.16% | 8.4천 |
|---|
| 2026.04.16 | ₩53,195 | ₩53,515 | ₩53,155 | ₩53,375 | +0.34% | 1.6천 |
|---|
| 2026.04.15 | ₩52,942 | ₩53,248 | ₩52,942 | ₩53,248 | +0.58% | 1.2천 |
|---|
| 2026.04.14 | ₩51,634 | ₩52,331 | ₩51,634 | ₩52,331 | +1.35% | 2천 |
|---|
| 2026.04.13 | ₩50,647 | ₩51,628 | ₩50,647 | ₩51,628 | +1.94% | 8.9천 |
|---|
| 2026.04.10 | ₩51,141 | ₩51,141 | ₩50,557 | ₩50,698 | -0.87% | 6천 |
|---|
| 2026.04.09 | ₩50,594 | ₩51,074 | ₩50,594 | ₩51,030 | +0.86% | 1.1만 |
|---|
| 2026.04.08 | ₩51,288 | ₩51,288 | ₩50,928 | ₩50,964 | -0.63% | 2.4천 |
|---|
| 2026.04.07 | ₩49,414 | ₩49,876 | ₩49,414 | ₩49,876 | +0.94% | 1.2만 |
|---|
| 2026.04.06 | ₩49,700 | ₩49,900 | ₩49,639 | ₩49,854 | +0.31% | 3.5천 |
|---|
| 2026.04.02 | ₩49,327 | ₩49,540 | ₩48,551 | ₩49,394 | +0.14% | 4.2천 |
|---|
| 2026.04.01 | ₩50,367 | ₩50,367 | ₩49,234 | ₩49,327 | -2.07% | 13.8만 |
|---|
| 2026.03.31 | ₩48,433 | ₩49,234 | ₩48,433 | ₩49,189 | +1.56% | 2.3천 |
|---|
| 2026.03.30 | ₩48,020 | ₩48,020 | ₩47,633 | ₩47,754 | -0.55% | 1.1만 |
|---|
| 2026.03.27 | ₩48,487 | ₩48,593 | ₩47,766 | ₩47,784 | -1.45% | 1만 |
|---|
| 2026.03.26 | ₩49,634 | ₩49,634 | ₩48,905 | ₩48,905 | -1.47% | 3.1천 |
|---|
| 2026.03.25 | ₩49,740 | ₩49,754 | ₩49,694 | ₩49,694 | -0.09% | 300 |
|---|
| 2026.03.24 | ₩49,807 | ₩49,820 | ₩49,522 | ₩49,522 | -0.57% | 800 |
|---|
| 2026.03.23 | ₩50,274 | ₩50,541 | ₩50,261 | ₩50,345 | +0.14% | 4천 |
|---|
| 2026.03.20 | ₩50,174 | ₩50,174 | ₩49,766 | ₩49,766 | -0.81% | 900 |
|---|
| 2026.03.19 | ₩50,447 | ₩50,715 | ₩50,301 | ₩50,581 | +0.26% | 6.6천 |
|---|
| 2026.03.18 | ₩51,101 | ₩51,168 | ₩50,745 | ₩50,745 | -0.70% | 2.2만 |
|---|
| 2026.03.17 | ₩51,448 | ₩51,461 | ₩51,344 | ₩51,361 | -0.17% | 6.9천 |
|---|
| 2026.03.16 | ₩50,928 | ₩51,074 | ₩50,874 | ₩50,936 | +0.02% | 4.2천 |
|---|
| 2026.03.13 | ₩50,928 | ₩50,928 | ₩50,345 | ₩50,345 | -1.14% | 2.4천 |
|---|
| 2026.03.12 | ₩51,088 | ₩51,088 | ₩50,597 | ₩50,597 | -0.96% | 1.2만 |
|---|
| 2026.03.11 | ₩51,361 | ₩51,594 | ₩51,314 | ₩51,594 | +0.45% | 1.4천 |
|---|
| 2026.03.10 | ₩51,661 | ₩51,661 | ₩51,514 | ₩51,514 | -0.28% | 5천 |
|---|
| 2026.03.09 | ₩51,014 | ₩51,712 | ₩50,861 | ₩51,712 | +1.37% | 3.2천 |
|---|
| 2026.03.06 | ₩51,408 | ₩51,568 | ₩51,408 | ₩51,481 | +0.14% | 5.7천 |
|---|
| 2026.03.05 | ₩52,168 | ₩52,247 | ₩51,800 | ₩52,133 | -0.07% | 2.9천 |
|---|
| 2026.03.04 | ₩51,608 | ₩52,168 | ₩51,608 | ₩51,959 | +0.68% | 4.3천 |
|---|
| 2026.03.03 | ₩50,941 | ₩51,721 | ₩50,941 | ₩51,601 | +1.30% | 1.4만 |
|---|
| 2026.03.02 | ₩51,634 | ₩52,079 | ₩51,634 | ₩52,079 | +0.86% | 5천 |
|---|
| 2026.02.27 | ₩51,755 | ₩52,141 | ₩51,755 | ₩52,056 | +0.58% | 1.1만 |
|---|
| 2026.02.26 | ₩52,662 | ₩52,968 | ₩52,088 | ₩52,440 | -0.42% | 5.2천 |
|---|
| 2026.02.25 | ₩52,168 | ₩52,475 | ₩52,155 | ₩52,456 | +0.55% | 2.1천 |
|---|
| 2026.02.24 | ₩51,434 | ₩51,875 | ₩51,434 | ₩51,840 | +0.79% | 1.4천 |
|---|
| 2026.02.23 | ₩51,488 | ₩51,501 | ₩51,054 | ₩51,176 | -0.61% | 1.3만 |
|---|
| 2026.02.20 | ₩52,341 | ₩52,341 | ₩52,128 | ₩52,228 | -0.22% | 2.6천 |
|---|
| 2026.02.19 | ₩51,554 | ₩51,728 | ₩51,554 | ₩51,728 | +0.34% | 1천 |
|---|
| 2026.02.18 | ₩52,196 | ₩52,237 | ₩52,069 | ₩52,069 | -0.24% | 5.4천 |
|---|
| 2026.02.17 | ₩51,476 | ₩51,621 | ₩50,928 | ₩51,554 | +0.15% | 2.8천 |
|---|
| 2026.02.13 | ₩51,434 | ₩51,768 | ₩51,434 | ₩51,533 | +0.19% | 800 |
|---|
| 2026.02.12 | ₩52,101 | ₩52,155 | ₩51,168 | ₩51,206 | -1.72% | 2.2천 |
|---|
| 2026.02.11 | ₩52,555 | ₩52,555 | ₩52,128 | ₩52,139 | -0.79% | 5.5천 |
|---|
| 2026.02.10 | ₩52,902 | ₩52,902 | ₩52,702 | ₩52,722 | -0.34% | 5.7천 |
|---|
| 2026.02.09 | ₩52,488 | ₩52,862 | ₩52,483 | ₩52,787 | +0.57% | 2.3천 |
|---|
| 2026.02.06 | ₩52,228 | ₩52,676 | ₩51,995 | ₩52,676 | +0.86% | 5.1만 |
|---|
| 2026.02.05 | ₩52,261 | ₩52,261 | ₩51,823 | ₩51,823 | -0.84% | 1.5천 |
|---|
| 2026.02.04 | ₩53,255 | ₩53,255 | ₩52,788 | ₩52,831 | -0.80% | 5.2천 |
|---|
| 2026.02.03 | ₩53,875 | ₩53,875 | ₩52,808 | ₩53,227 | -1.20% | 6.1천 |
|---|
| 2026.02.02 | ₩54,756 | ₩54,836 | ₩54,756 | ₩54,782 | +0.05% | 1.4천 |
|---|
| 2026.01.30 | ₩54,662 | ₩54,716 | ₩54,548 | ₩54,548 | -0.21% | 6.6천 |
|---|
| 2026.01.29 | ₩54,776 | ₩55,456 | ₩54,776 | ₩55,236 | +0.84% | 2천 |
|---|
| 2026.01.28 | ₩55,850 | ₩55,876 | ₩55,609 | ₩55,699 | -0.27% | 3.4천 |
|---|
| 2026.01.27 | ₩55,609 | ₩55,730 | ₩55,609 | ₩55,641 | +0.06% | 1.1만 |
|---|
| 2026.01.26 | ₩55,930 | ₩56,050 | ₩55,903 | ₩55,903 | -0.05% | 5.8천 |
|---|
| 2026.01.23 | ₩55,730 | ₩55,783 | ₩55,529 | ₩55,593 | -0.24% | 4.8만 |
|---|
| 2026.01.22 | ₩55,571 | ₩55,663 | ₩55,369 | ₩55,524 | -0.08% | 6.1만 |
|---|
| 2026.01.21 | ₩54,689 | ₩55,276 | ₩54,516 | ₩54,999 | +0.57% | 1.9만 |
|---|
| 2026.01.20 | ₩54,596 | ₩54,983 | ₩54,329 | ₩54,393 | -0.37% | 9.3만 |
|---|
| 2026.01.16 | ₩55,416 | ₩55,609 | ₩55,416 | ₩55,504 | +0.16% | 3.1만 |
|---|
| 2026.01.15 | ₩55,623 | ₩55,663 | ₩55,503 | ₩55,503 | -0.22% | 2천 |
|---|
| 2026.01.14 | ₩55,543 | ₩55,543 | ₩55,236 | ₩55,336 | -0.37% | 1.1만 |
|---|
| 2026.01.13 | ₩56,436 | ₩56,436 | ₩55,716 | ₩55,910 | -0.93% | 5.4만 |
|---|
| 2026.01.12 | ₩54,796 | ₩56,516 | ₩54,782 | ₩56,384 | +2.90% | 5.7천 |
|---|
| 2026.01.09 | ₩56,810 | ₩56,810 | ₩56,130 | ₩56,359 | -0.79% | 1.7만 |
|---|
| 2026.01.08 | ₩56,170 | ₩56,330 | ₩55,970 | ₩56,210 | +0.07% | 1.7만 |
|---|
| 2026.01.07 | ₩56,530 | ₩56,650 | ₩56,330 | ₩56,367 | -0.29% | 1.7만 |
|---|
| 2026.01.06 | ₩55,143 | ₩56,374 | ₩55,143 | ₩56,363 | +2.21% | 1.5만 |
|---|
| 2026.01.05 | ₩55,196 | ₩55,596 | ₩55,196 | ₩55,351 | +0.28% | 2.4천 |
|---|
| 2026.01.02 | ₩55,276 | ₩55,276 | ₩54,802 | ₩54,802 | -0.86% | 700 |
|---|
| 2025.12.31 | ₩55,023 | ₩55,023 | ₩54,609 | ₩54,660 | -0.66% | 4.6천 |
|---|
| 2025.12.30 | ₩55,196 | ₩55,356 | ₩55,108 | ₩55,108 | -0.16% | 800 |
|---|
| 2025.12.29 | ₩55,209 | ₩55,209 | ₩55,016 | ₩55,173 | -0.07% | 2.8천 |
|---|
| 2025.12.26 | ₩55,223 | ₩55,276 | ₩55,183 | ₩55,229 | +0.01% | 2.9만 |
|---|
| 2025.12.24 | ₩54,862 | ₩55,183 | ₩54,862 | ₩55,179 | +0.58% | 1.6천 |
|---|
| 2025.12.23 | ₩54,809 | ₩54,961 | ₩54,809 | ₩54,961 | +0.28% | 1.2천 |
|---|
| 2025.12.22 | ₩54,702 | ₩54,862 | ₩54,662 | ₩54,824 | +0.22% | 9.8천 |
|---|
| 2025.12.19 | ₩54,196 | ₩54,382 | ₩54,169 | ₩54,326 | +0.24% | 2.9천 |
|---|
| 2025.12.18 | ₩53,889 | ₩54,142 | ₩53,689 | ₩53,826 | -0.12% | 8.6만 |
|---|
| 2025.12.17 | ₩54,129 | ₩54,142 | ₩53,327 | ₩53,327 | -1.48% | 4.8만 |
|---|
| 2025.12.16 | ₩54,035 | ₩54,169 | ₩53,847 | ₩54,038 | +0.00% | 15만 |
|---|
| 2025.12.15 | ₩54,169 | ₩54,169 | ₩53,982 | ₩54,054 | -0.21% | 2.6만 |
|---|
| 2025.12.12 | ₩55,009 | ₩55,009 | ₩54,422 | ₩54,517 | -0.89% | 8.2천 |
|---|
| 2025.12.11 | ₩54,862 | ₩55,116 | ₩54,816 | ₩55,108 | +0.45% | 3천 |
|---|
| 2025.12.10 | ₩54,702 | ₩55,196 | ₩54,596 | ₩55,069 | +0.67% | 3.4천 |
|---|
| 2025.12.09 | ₩54,716 | ₩54,876 | ₩54,716 | ₩54,780 | +0.12% | 4천 |
|---|
| 2025.12.08 | ₩54,822 | ₩54,822 | ₩54,662 | ₩54,696 | -0.23% | 1.6천 |
|---|
| 2025.12.05 | ₩54,629 | ₩55,036 | ₩54,629 | ₩54,801 | +0.31% | 1.9천 |
|---|
| 2025.12.04 | ₩54,476 | ₩54,649 | ₩54,476 | ₩54,554 | +0.14% | 8.2만 |
|---|
| 2025.12.03 | ₩54,502 | ₩55,009 | ₩54,502 | ₩54,897 | +0.72% | 1.5만 |
|---|
| 2025.12.02 | ₩54,702 | ₩54,716 | ₩54,489 | ₩54,604 | -0.18% | 2.4천 |
|---|
| 2025.12.01 | ₩53,835 | ₩54,356 | ₩53,835 | ₩54,154 | +0.59% | 1.1천 |
|---|
| 2025.11.28 | ₩54,196 | ₩54,300 | ₩54,196 | ₩54,300 | +0.19% | 1.4천 |
|---|
| 2025.11.26 | ₩53,835 | ₩54,116 | ₩53,835 | ₩53,933 | +0.18% | 8.5천 |
|---|
| 2025.11.25 | ₩52,886 | ₩53,729 | ₩52,886 | ₩53,658 | +1.46% | 3.9천 |
|---|
| 2025.11.24 | ₩52,421 | ₩52,928 | ₩52,421 | ₩52,872 | +0.86% | 1.9천 |
|---|
| 2025.11.21 | ₩51,421 | ₩52,088 | ₩51,421 | ₩51,989 | +1.11% | 1.1천 |
|---|
| 2025.11.20 | ₩53,195 | ₩53,195 | ₩51,237 | ₩51,237 | -3.68% | 4천 |
|---|
| 2025.11.19 | ₩52,395 | ₩52,502 | ₩52,261 | ₩52,433 | +0.07% | 8.5천 |
|---|
| 2025.11.18 | ₩52,435 | ₩52,435 | ₩52,275 | ₩52,345 | -0.17% | 800 |
|---|
| 2025.11.17 | ₩53,742 | ₩53,742 | ₩52,762 | ₩52,928 | -1.51% | 1.8만 |
|---|
| 2025.11.14 | ₩54,049 | ₩54,049 | ₩53,578 | ₩53,578 | -0.87% | 400 |
|---|
| 2025.11.13 | ₩54,983 | ₩54,983 | ₩53,845 | ₩53,845 | -2.07% | 2.9천 |
|---|
| 2025.11.12 | ₩54,821 | ₩55,129 | ₩54,821 | ₩54,973 | +0.28% | 1.3만 |
|---|
| 2025.11.11 | ₩54,889 | ₩54,984 | ₩54,889 | ₩54,984 | +0.17% | 1.9천 |
|---|
| 2025.11.10 | ₩54,613 | ₩54,849 | ₩54,396 | ₩54,842 | +0.42% | 1.5천 |
|---|
| 2025.11.07 | ₩53,382 | ₩53,985 | ₩53,103 | ₩53,985 | +1.13% | 2.8천 |
|---|
| 2025.11.06 | ₩54,689 | ₩54,689 | ₩54,057 | ₩54,057 | -1.16% | 2.1천 |
|---|
| 2025.11.05 | ₩55,115 | ₩55,276 | ₩55,032 | ₩55,032 | -0.15% | 1.5천 |
|---|
| 2025.11.04 | ₩55,289 | ₩55,289 | ₩54,750 | ₩54,750 | -0.97% | 2.7천 |
|---|
| 2025.11.03 | ₩55,756 | ₩55,863 | ₩55,756 | ₩55,810 | +0.10% | 2.2천 |
|---|
| 2025.10.31 | ₩55,826 | ₩55,826 | ₩55,316 | ₩55,653 | -0.31% | 8천 |
|---|
| 2025.10.30 | ₩55,756 | ₩55,756 | ₩55,372 | ₩55,372 | -0.69% | 1.2천 |
|---|
| 2025.10.29 | ₩56,183 | ₩56,263 | ₩55,824 | ₩55,824 | -0.64% | 9.1천 |
|---|
| 2025.10.28 | ₩56,356 | ₩56,356 | ₩56,099 | ₩56,099 | -0.46% | 5.3천 |
|---|
| 2025.10.27 | ₩55,850 | ₩55,964 | ₩55,850 | ₩55,964 | +0.21% | 200 |
|---|
| 2025.10.24 | ₩55,184 | ₩55,343 | ₩55,181 | ₩55,181 | -0.00% | 2.4천 |
|---|
| 2025.10.23 | ₩54,689 | ₩54,782 | ₩54,676 | ₩54,729 | +0.07% | 5.5천 |
|---|
| 2025.10.22 | ₩54,569 | ₩54,569 | ₩53,982 | ₩54,137 | -0.79% | 5.1천 |
|---|
| 2025.10.21 | ₩54,702 | ₩54,809 | ₩54,554 | ₩54,765 | +0.11% | 3.9천 |
|---|
| 2025.10.20 | ₩53,755 | ₩54,716 | ₩53,755 | ₩54,617 | +1.60% | 8.9천 |
|---|
| 2025.10.17 | ₩53,463 | ₩53,762 | ₩53,248 | ₩53,762 | +0.56% | 700 |
|---|
| 2025.10.16 | ₩54,289 | ₩54,289 | ₩53,409 | ₩53,597 | -1.28% | 2.2천 |
|---|
| 2025.10.15 | ₩54,049 | ₩54,302 | ₩53,743 | ₩53,785 | -0.49% | 1천 |
|---|
| 2025.10.14 | ₩53,422 | ₩53,929 | ₩53,422 | ₩53,527 | +0.20% | 2.6천 |
|---|
| 2025.10.13 | ₩53,769 | ₩53,790 | ₩53,502 | ₩53,790 | +0.04% | 300 |
|---|
| 2025.10.10 | ₩54,582 | ₩54,582 | ₩52,654 | ₩52,654 | -3.53% | 2.6천 |
|---|