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 | ₩63,912 | ₩64,331 | ₩63,912 | ₩64,331 | +0.66% | 1.6천 |
| 2026.10.08 | ₩63,511 | ₩63,698 | ₩63,404 | ₩63,531 | +0.03% | 5.1천 |
| 2026.10.07 | ₩63,243 | ₩63,551 | ₩63,243 | ₩63,520 | +0.44% | 1.7천 |
| 2026.10.06 | ₩63,886 | ₩63,886 | ₩63,611 | ₩63,611 | -0.43% | 2.5천 |
| 2026.10.05 | ₩63,578 | ₩63,752 | ₩63,578 | ₩63,693 | +0.18% | 2.2천 |
| 2026.10.02 | ₩63,578 | ₩63,578 | ₩63,163 | ₩63,206 | -0.59% | 3.9천 |
| 2026.10.01 | ₩62,668 | ₩63,056 | ₩62,494 | ₩62,922 | +0.41% | 5.5천 |
| 2026.09.30 | ₩62,775 | ₩63,190 | ₩62,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,700 |
| -0.12% |
| 2.3천 |
| 2026.09.29 | ₩62,413 | ₩62,482 | ₩62,326 | ₩62,482 | +0.11% | 1천 |
|---|
| 2026.09.28 | ₩62,373 | ₩62,694 | ₩62,346 | ₩62,522 | +0.24% | 3.8천 |
|---|
| 2026.09.25 | ₩63,149 | ₩63,330 | ₩63,149 | ₩63,258 | +0.17% | 3.4천 |
|---|
| 2026.09.24 | ₩62,815 | ₩63,203 | ₩62,815 | ₩63,158 | +0.55% | 7.4천 |
|---|
| 2026.09.23 | ₩63,176 | ₩63,236 | ₩63,109 | ₩63,113 | -0.10% | 3.8만 |
|---|
| 2026.09.22 | ₩63,431 | ₩63,544 | ₩63,431 | ₩63,487 | +0.09% | 1.2천 |
|---|
| 2026.09.21 | ₩62,748 | ₩63,243 | ₩62,681 | ₩63,243 | +0.79% | 5.1만 |
|---|
| 2026.09.18 | ₩61,985 | ₩62,104 | ₩61,985 | ₩62,104 | +0.19% | 600 |
|---|
| 2026.09.17 | ₩62,226 | ₩62,279 | ₩62,126 | ₩62,243 | +0.03% | 1.2천 |
|---|
| 2026.09.16 | ₩62,119 | ₩62,119 | ₩61,638 | ₩61,638 | -0.77% | 3.7천 |
|---|
| 2026.09.15 | ₩61,931 | ₩62,186 | ₩61,831 | ₩61,885 | -0.08% | 9.3천 |
|---|
| 2026.09.14 | ₩61,771 | ₩62,346 | ₩61,771 | ₩62,234 | +0.75% | 5.8천 |
|---|
| 2026.09.11 | ₩61,918 | ₩61,918 | ₩61,808 | ₩61,808 | -0.18% | 5.6천 |
|---|
| 2026.09.10 | ₩61,597 | ₩61,597 | ₩61,456 | ₩61,476 | -0.20% | 900 |
|---|
| 2026.09.09 | ₩61,798 | ₩61,838 | ₩61,563 | ₩61,565 | -0.38% | 2천 |
|---|
| 2026.09.08 | ₩62,587 | ₩62,587 | ₩61,972 | ₩62,027 | -0.90% | 1.7천 |
|---|
| 2026.09.04 | ₩63,049 | ₩63,083 | ₩62,980 | ₩62,980 | -0.11% | 1천 |
|---|
| 2026.09.03 | ₩63,618 | ₩63,698 | ₩63,551 | ₩63,578 | -0.06% | 1.7천 |
|---|
| 2026.09.02 | ₩62,520 | ₩62,587 | ₩62,496 | ₩62,496 | -0.04% | 400 |
|---|
| 2026.09.01 | ₩63,096 | ₩63,096 | ₩62,602 | ₩62,602 | -0.78% | 1.2천 |
|---|
| 2026.08.31 | ₩63,323 | ₩63,439 | ₩63,176 | ₩63,439 | +0.18% | 5.2천 |
|---|
| 2026.08.28 | ₩63,605 | ₩64,100 | ₩63,605 | ₩63,692 | +0.14% | 3.4천 |
|---|
| 2026.08.27 | ₩63,564 | ₩63,779 | ₩63,564 | ₩63,744 | +0.28% | 6.7천 |
|---|
| 2026.08.26 | ₩62,520 | ₩62,743 | ₩62,520 | ₩62,743 | +0.36% | 1.5천 |
|---|
| 2026.08.25 | ₩62,748 | ₩62,748 | ₩62,701 | ₩62,714 | -0.05% | 1천 |
|---|
| 2026.08.24 | ₩62,601 | ₩62,795 | ₩62,601 | ₩62,712 | +0.18% | 1.8천 |
|---|
| 2026.08.21 | ₩62,848 | ₩62,913 | ₩62,781 | ₩62,913 | +0.10% | 1.8천 |
|---|
| 2026.08.20 | ₩62,540 | ₩62,540 | ₩62,540 | ₩62,540 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩63,042 | ₩63,283 | ₩63,042 | ₩63,079 | +0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩63,022 | ₩63,083 | ₩62,832 | ₩62,832 | -0.30% | 900 |
|---|
| 2026.08.17 | ₩63,471 | ₩63,471 | ₩63,132 | ₩63,132 | -0.53% | 6.2천 |
|---|
| 2026.08.14 | ₩64,167 | ₩64,167 | ₩63,698 | ₩63,832 | -0.52% | 3.7천 |
|---|
| 2026.08.13 | ₩64,301 | ₩64,301 | ₩64,274 | ₩64,274 | -0.04% | 900 |
|---|
| 2026.08.12 | ₩63,531 | ₩63,591 | ₩63,518 | ₩63,518 | -0.02% | 3.2천 |
|---|
| 2026.08.11 | ₩64,488 | ₩64,488 | ₩63,631 | ₩63,696 | -1.23% | 2.2천 |
|---|
| 2026.08.10 | ₩63,752 | ₩63,752 | ₩63,578 | ₩63,651 | -0.16% | 1.1천 |
|---|
| 2026.08.07 | ₩62,949 | ₩63,440 | ₩62,935 | ₩63,440 | +0.78% | 7.6천 |
|---|
| 2026.08.06 | ₩61,905 | ₩62,172 | ₩61,905 | ₩62,097 | +0.31% | 2.9천 |
|---|
| 2026.08.05 | ₩62,453 | ₩62,453 | ₩62,065 | ₩62,139 | -0.50% | 2.3천 |
|---|
| 2026.08.04 | ₩61,490 | ₩62,259 | ₩61,490 | ₩62,214 | +1.18% | 1.2만 |
|---|
| 2026.08.03 | ₩61,075 | ₩61,309 | ₩61,075 | ₩61,159 | +0.14% | 7.4만 |
|---|
| 2026.07.31 | ₩59,616 | ₩60,203 | ₩59,616 | ₩60,203 | +0.99% | 4.3천 |
|---|
| 2026.07.30 | ₩58,907 | ₩59,509 | ₩58,907 | ₩59,495 | +1.00% | 1.1천 |
|---|
| 2026.07.29 | ₩58,814 | ₩58,893 | ₩58,573 | ₩58,573 | -0.41% | 500 |
|---|
| 2026.07.28 | ₩59,188 | ₩59,214 | ₩59,094 | ₩59,107 | -0.14% | 4천 |
|---|
| 2026.07.27 | ₩58,733 | ₩58,733 | ₩58,518 | ₩58,609 | -0.21% | 1천 |
|---|
| 2026.07.24 | ₩57,916 | ₩58,399 | ₩57,889 | ₩58,027 | +0.19% | 1.9천 |
|---|
| 2026.07.23 | ₩58,224 | ₩58,224 | ₩57,642 | ₩57,786 | -0.75% | 1.3만 |
|---|
| 2026.07.22 | ₩58,853 | ₩58,853 | ₩58,679 | ₩58,688 | -0.28% | 400 |
|---|
| 2026.07.21 | ₩59,522 | ₩59,522 | ₩59,331 | ₩59,331 | -0.32% | 400 |
|---|
| 2026.07.20 | ₩59,348 | ₩59,442 | ₩59,295 | ₩59,339 | -0.02% | 7.9천 |
|---|
| 2026.07.17 | ₩59,197 | ₩59,442 | ₩59,197 | ₩59,340 | +0.24% | 4.6천 |
|---|
| 2026.07.16 | ₩60,031 | ₩60,058 | ₩59,945 | ₩59,945 | -0.14% | 2천 |
|---|
| 2026.07.15 | ₩60,252 | ₩60,258 | ₩60,071 | ₩60,119 | -0.22% | 6.9천 |
|---|
| 2026.07.14 | ₩59,362 | ₩59,429 | ₩59,295 | ₩59,327 | -0.06% | 1.4천 |
|---|
| 2026.07.13 | ₩59,014 | ₩59,275 | ₩59,014 | ₩59,058 | +0.07% | 8.4천 |
|---|
| 2026.07.10 | ₩59,161 | ₩59,161 | ₩59,094 | ₩59,094 | -0.11% | 3.3천 |
|---|
| 2026.07.09 | ₩58,985 | ₩59,202 | ₩58,985 | ₩59,202 | +0.37% | 1.3천 |
|---|
| 2026.07.08 | ₩58,184 | ₩58,518 | ₩58,184 | ₩58,518 | +0.58% | 1.1천 |
|---|
| 2026.07.07 | ₩58,786 | ₩58,987 | ₩58,668 | ₩58,668 | -0.20% | 3.2만 |
|---|
| 2026.07.06 | ₩58,853 | ₩58,960 | ₩58,826 | ₩58,853 | 0.00% | 4.8천 |
|---|
| 2026.07.02 | ₩58,585 | ₩58,893 | ₩58,057 | ₩58,659 | +0.13% | 3.6천 |
|---|
| 2026.07.01 | ₩58,050 | ₩58,612 | ₩58,050 | ₩58,434 | +0.66% | 800 |
|---|
| 2026.06.30 | ₩57,796 | ₩58,055 | ₩57,796 | ₩58,055 | +0.45% | 7.8만 |
|---|
| 2026.06.29 | ₩57,662 | ₩57,809 | ₩57,662 | ₩57,733 | +0.12% | 3.9천 |
|---|
| 2026.06.26 | ₩57,073 | ₩57,073 | ₩57,063 | ₩57,063 | -0.02% | 600 |
|---|
| 2026.06.25 | ₩56,457 | ₩56,591 | ₩56,338 | ₩56,338 | -0.21% | 700 |
|---|
| 2026.06.24 | ₩56,805 | ₩56,805 | ₩56,381 | ₩56,381 | -0.75% | 5.4천 |
|---|
| 2026.06.23 | ₩56,156 | ₩56,363 | ₩56,156 | ₩56,247 | +0.16% | 2.1천 |
|---|
| 2026.06.22 | ₩56,845 | ₩56,912 | ₩56,778 | ₩56,893 | +0.08% | 1.5만 |
|---|
| 2026.06.18 | ₩56,926 | ₩57,560 | ₩56,926 | ₩57,560 | +1.11% | 4.5천 |
|---|
| 2026.06.17 | ₩57,970 | ₩57,970 | ₩56,745 | ₩56,745 | -2.11% | 4.2천 |
|---|
| 2026.06.16 | ₩58,117 | ₩58,157 | ₩57,903 | ₩57,903 | -0.37% | 1.1천 |
|---|
| 2026.06.15 | ₩58,625 | ₩58,639 | ₩58,371 | ₩58,371 | -0.43% | 700 |
|---|
| 2026.06.12 | ₩56,992 | ₩57,274 | ₩56,992 | ₩57,244 | +0.44% | 3.2만 |
|---|
| 2026.06.11 | ₩56,564 | ₩57,402 | ₩56,564 | ₩57,402 | +1.48% | 1.6천 |
|---|
| 2026.06.10 | ₩57,434 | ₩57,568 | ₩56,552 | ₩56,552 | -1.54% | 4.2천 |
|---|
| 2026.06.09 | ₩57,033 | ₩57,227 | ₩57,033 | ₩57,227 | +0.34% | 300 |
|---|
| 2026.06.08 | ₩58,090 | ₩58,090 | ₩57,514 | ₩57,514 | -0.99% | 4.7천 |
|---|
| 2026.06.05 | ₩58,639 | ₩58,639 | ₩57,407 | ₩57,551 | -1.86% | 2.6만 |
|---|
| 2026.06.04 | ₩59,402 | ₩59,482 | ₩59,308 | ₩59,308 | -0.16% | 6천 |
|---|
| 2026.06.03 | ₩59,268 | ₩59,268 | ₩58,960 | ₩59,068 | -0.34% | 3.3천 |
|---|
| 2026.06.02 | ₩59,843 | ₩60,058 | ₩59,843 | ₩60,024 | +0.30% | 6.8천 |
|---|
| 2026.06.01 | ₩59,877 | ₩60,573 | ₩59,696 | ₩60,392 | +0.86% | 3.8천 |
|---|
| 2026.05.29 | ₩58,960 | ₩59,026 | ₩58,960 | ₩59,026 | +0.11% | 1.9천 |
|---|
| 2026.05.28 | ₩58,077 | ₩58,425 | ₩58,077 | ₩58,380 | +0.52% | 600 |
|---|
| 2026.05.27 | ₩57,474 | ₩57,474 | ₩57,247 | ₩57,320 | -0.27% | 5.2천 |
|---|
| 2026.05.26 | ₩57,474 | ₩57,514 | ₩57,059 | ₩57,308 | -0.29% | 2.5천 |
|---|
| 2026.05.22 | ₩57,113 | ₩57,113 | ₩57,006 | ₩57,062 | -0.09% | 1천 |
|---|
| 2026.05.21 | ₩56,390 | ₩56,833 | ₩56,350 | ₩56,833 | +0.79% | 1.9천 |
|---|
| 2026.05.20 | ₩56,189 | ₩56,805 | ₩56,189 | ₩56,772 | +1.04% | 7.4천 |
|---|
| 2026.05.19 | ₩56,152 | ₩56,283 | ₩56,133 | ₩56,133 | -0.03% | 3.2천 |
|---|
| 2026.05.18 | ₩56,618 | ₩56,618 | ₩56,350 | ₩56,509 | -0.19% | 1.4천 |
|---|
| 2026.05.15 | ₩56,189 | ₩56,578 | ₩56,189 | ₩56,369 | +0.32% | 2.1천 |
|---|
| 2026.05.14 | ₩56,578 | ₩56,805 | ₩56,578 | ₩56,622 | +0.08% | 7.4천 |
|---|
| 2026.05.13 | ₩55,989 | ₩56,537 | ₩55,989 | ₩56,438 | +0.80% | 1.5만 |
|---|
| 2026.05.12 | ₩55,928 | ₩56,197 | ₩55,828 | ₩56,197 | +0.48% | 3.5만 |
|---|
| 2026.05.11 | ₩56,323 | ₩56,323 | ₩56,056 | ₩56,089 | -0.42% | 3.6만 |
|---|
| 2026.05.08 | ₩56,029 | ₩56,430 | ₩56,029 | ₩56,406 | +0.67% | 5.9천 |
|---|
| 2026.05.07 | ₩56,203 | ₩56,203 | ₩55,962 | ₩56,039 | -0.29% | 3.6천 |
|---|
| 2026.05.06 | ₩55,467 | ₩55,855 | ₩55,467 | ₩55,855 | +0.70% | 6.7천 |
|---|
| 2026.05.05 | ₩55,239 | ₩55,373 | ₩55,199 | ₩55,236 | -0.00% | 3.1천 |
|---|
| 2026.05.04 | ₩55,400 | ₩55,400 | ₩54,985 | ₩55,034 | -0.66% | 2.1천 |
|---|
| 2026.05.01 | ₩55,199 | ₩55,199 | ₩55,085 | ₩55,085 | -0.21% | 1.2만 |
|---|
| 2026.04.30 | ₩53,887 | ₩54,488 | ₩53,887 | ₩54,488 | +1.12% | 1.1천 |
|---|
| 2026.04.29 | ₩54,253 | ₩54,356 | ₩54,101 | ₩54,263 | +0.02% | 1.2만 |
|---|
| 2026.04.28 | ₩54,556 | ₩54,556 | ₩54,158 | ₩54,158 | -0.73% | 1.4천 |
|---|
| 2026.04.27 | ₩54,597 | ₩54,610 | ₩54,503 | ₩54,550 | -0.09% | 2.3천 |
|---|
| 2026.04.24 | ₩54,075 | ₩54,556 | ₩54,075 | ₩54,491 | +0.77% | 1.9천 |
|---|
| 2026.04.23 | ₩53,874 | ₩54,025 | ₩53,874 | ₩54,025 | +0.28% | 1.3천 |
|---|
| 2026.04.22 | ₩54,704 | ₩54,843 | ₩54,651 | ₩54,843 | +0.25% | 5천 |
|---|
| 2026.04.21 | ₩54,771 | ₩54,771 | ₩54,168 | ₩54,212 | -1.02% | 1.6만 |
|---|
| 2026.04.20 | ₩54,158 | ₩54,337 | ₩53,954 | ₩54,337 | +0.33% | 5.4천 |
|---|
| 2026.04.17 | ₩54,222 | ₩54,516 | ₩54,222 | ₩54,306 | +0.16% | 8.4천 |
|---|
| 2026.04.16 | ₩53,379 | ₩53,700 | ₩53,338 | ₩53,559 | +0.34% | 1.6천 |
|---|
| 2026.04.15 | ₩53,124 | ₩53,432 | ₩53,124 | ₩53,432 | +0.58% | 1.2천 |
|---|
| 2026.04.14 | ₩51,813 | ₩52,511 | ₩51,813 | ₩52,511 | +1.35% | 2천 |
|---|
| 2026.04.13 | ₩50,822 | ₩51,806 | ₩50,822 | ₩51,806 | +1.94% | 8.9천 |
|---|
| 2026.04.10 | ₩51,317 | ₩51,317 | ₩50,731 | ₩50,873 | -0.87% | 6천 |
|---|
| 2026.04.09 | ₩50,769 | ₩51,250 | ₩50,769 | ₩51,206 | +0.86% | 1.1만 |
|---|
| 2026.04.08 | ₩51,465 | ₩51,465 | ₩51,103 | ₩51,139 | -0.63% | 2.4천 |
|---|
| 2026.04.07 | ₩49,584 | ₩50,048 | ₩49,584 | ₩50,048 | +0.94% | 1.2만 |
|---|
| 2026.04.06 | ₩49,872 | ₩50,073 | ₩49,810 | ₩50,026 | +0.31% | 3.5천 |
|---|
| 2026.04.02 | ₩49,497 | ₩49,711 | ₩48,718 | ₩49,564 | +0.14% | 4.2천 |
|---|
| 2026.04.01 | ₩50,541 | ₩50,541 | ₩49,403 | ₩49,497 | -2.07% | 13.8만 |
|---|
| 2026.03.31 | ₩48,600 | ₩49,403 | ₩48,600 | ₩49,359 | +1.56% | 2.3천 |
|---|
| 2026.03.30 | ₩48,185 | ₩48,185 | ₩47,797 | ₩47,919 | -0.55% | 1.1만 |
|---|
| 2026.03.27 | ₩48,654 | ₩48,761 | ₩47,931 | ₩47,948 | -1.45% | 1만 |
|---|
| 2026.03.26 | ₩49,805 | ₩49,805 | ₩49,074 | ₩49,074 | -1.47% | 3.1천 |
|---|
| 2026.03.25 | ₩49,912 | ₩49,925 | ₩49,865 | ₩49,865 | -0.09% | 300 |
|---|
| 2026.03.24 | ₩49,979 | ₩49,992 | ₩49,692 | ₩49,692 | -0.57% | 800 |
|---|
| 2026.03.23 | ₩50,447 | ₩50,715 | ₩50,434 | ₩50,518 | +0.14% | 4천 |
|---|
| 2026.03.20 | ₩50,347 | ₩50,347 | ₩49,937 | ₩49,937 | -0.81% | 900 |
|---|
| 2026.03.19 | ₩50,621 | ₩50,890 | ₩50,474 | ₩50,755 | +0.26% | 6.6천 |
|---|
| 2026.03.18 | ₩51,277 | ₩51,344 | ₩50,920 | ₩50,920 | -0.70% | 2.2만 |
|---|
| 2026.03.17 | ₩51,625 | ₩51,639 | ₩51,521 | ₩51,538 | -0.17% | 6.9천 |
|---|
| 2026.03.16 | ₩51,103 | ₩51,250 | ₩51,050 | ₩51,111 | +0.02% | 4.2천 |
|---|
| 2026.03.13 | ₩51,103 | ₩51,103 | ₩50,518 | ₩50,518 | -1.14% | 2.4천 |
|---|
| 2026.03.12 | ₩51,264 | ₩51,264 | ₩50,771 | ₩50,771 | -0.96% | 1.2만 |
|---|
| 2026.03.11 | ₩51,538 | ₩51,772 | ₩51,491 | ₩51,772 | +0.45% | 1.4천 |
|---|
| 2026.03.10 | ₩51,839 | ₩51,839 | ₩51,692 | ₩51,692 | -0.28% | 5천 |
|---|
| 2026.03.09 | ₩51,190 | ₩51,890 | ₩51,036 | ₩51,890 | +1.37% | 3.2천 |
|---|
| 2026.03.06 | ₩51,585 | ₩51,746 | ₩51,585 | ₩51,659 | +0.14% | 5.7천 |
|---|
| 2026.03.05 | ₩52,348 | ₩52,427 | ₩51,979 | ₩52,313 | -0.07% | 2.9천 |
|---|
| 2026.03.04 | ₩51,786 | ₩52,348 | ₩51,786 | ₩52,138 | +0.68% | 4.3천 |
|---|
| 2026.03.03 | ₩51,117 | ₩51,900 | ₩51,117 | ₩51,779 | +1.30% | 1.4만 |
|---|
| 2026.03.02 | ₩51,813 | ₩52,258 | ₩51,813 | ₩52,258 | +0.86% | 5천 |
|---|
| 2026.02.27 | ₩51,933 | ₩52,321 | ₩51,933 | ₩52,236 | +0.58% | 1.1만 |
|---|
| 2026.02.26 | ₩52,843 | ₩53,151 | ₩52,268 | ₩52,621 | -0.42% | 5.2천 |
|---|
| 2026.02.25 | ₩52,348 | ₩52,656 | ₩52,335 | ₩52,637 | +0.55% | 2.1천 |
|---|
| 2026.02.24 | ₩51,612 | ₩52,053 | ₩51,612 | ₩52,019 | +0.79% | 1.4천 |
|---|
| 2026.02.23 | ₩51,665 | ₩51,679 | ₩51,230 | ₩51,352 | -0.61% | 1.3만 |
|---|
| 2026.02.20 | ₩52,522 | ₩52,522 | ₩52,308 | ₩52,408 | -0.22% | 2.6천 |
|---|
| 2026.02.19 | ₩51,732 | ₩51,906 | ₩51,732 | ₩51,906 | +0.34% | 1천 |
|---|
| 2026.02.18 | ₩52,376 | ₩52,418 | ₩52,249 | ₩52,249 | -0.24% | 5.4천 |
|---|
| 2026.02.17 | ₩51,653 | ₩51,799 | ₩51,103 | ₩51,732 | +0.15% | 2.8천 |
|---|
| 2026.02.13 | ₩51,612 | ₩51,946 | ₩51,612 | ₩51,711 | +0.19% | 800 |
|---|
| 2026.02.12 | ₩52,281 | ₩52,335 | ₩51,344 | ₩51,383 | -1.72% | 2.2천 |
|---|
| 2026.02.11 | ₩52,736 | ₩52,736 | ₩52,308 | ₩52,319 | -0.79% | 5.5천 |
|---|
| 2026.02.10 | ₩53,084 | ₩53,084 | ₩52,883 | ₩52,903 | -0.34% | 5.7천 |
|---|
| 2026.02.09 | ₩52,669 | ₩53,044 | ₩52,664 | ₩52,969 | +0.57% | 2.3천 |
|---|
| 2026.02.06 | ₩52,408 | ₩52,858 | ₩52,174 | ₩52,858 | +0.86% | 5.1만 |
|---|
| 2026.02.05 | ₩52,442 | ₩52,442 | ₩52,001 | ₩52,001 | -0.84% | 1.5천 |
|---|
| 2026.02.04 | ₩53,439 | ₩53,439 | ₩52,970 | ₩53,013 | -0.80% | 5.2천 |
|---|
| 2026.02.03 | ₩54,061 | ₩54,061 | ₩52,990 | ₩53,411 | -1.20% | 6.1천 |
|---|
| 2026.02.02 | ₩54,945 | ₩55,025 | ₩54,945 | ₩54,971 | +0.05% | 1.4천 |
|---|
| 2026.01.30 | ₩54,851 | ₩54,904 | ₩54,736 | ₩54,736 | -0.21% | 6.6천 |
|---|
| 2026.01.29 | ₩54,965 | ₩55,647 | ₩54,965 | ₩55,426 | +0.84% | 2천 |
|---|
| 2026.01.28 | ₩56,042 | ₩56,069 | ₩55,801 | ₩55,891 | -0.27% | 3.4천 |
|---|
| 2026.01.27 | ₩55,801 | ₩55,922 | ₩55,801 | ₩55,833 | +0.06% | 1.1만 |
|---|
| 2026.01.26 | ₩56,122 | ₩56,243 | ₩56,096 | ₩56,096 | -0.05% | 5.8천 |
|---|
| 2026.01.23 | ₩55,922 | ₩55,975 | ₩55,721 | ₩55,785 | -0.24% | 4.8만 |
|---|
| 2026.01.22 | ₩55,762 | ₩55,855 | ₩55,560 | ₩55,716 | -0.08% | 6.1만 |
|---|
| 2026.01.21 | ₩54,878 | ₩55,467 | ₩54,704 | ₩55,188 | +0.57% | 1.9만 |
|---|
| 2026.01.20 | ₩54,784 | ₩55,172 | ₩54,516 | ₩54,581 | -0.37% | 9.3만 |
|---|
| 2026.01.16 | ₩55,607 | ₩55,801 | ₩55,607 | ₩55,695 | +0.16% | 3.1만 |
|---|
| 2026.01.15 | ₩55,815 | ₩55,855 | ₩55,694 | ₩55,694 | -0.22% | 2천 |
|---|
| 2026.01.14 | ₩55,734 | ₩55,734 | ₩55,426 | ₩55,527 | -0.37% | 1.1만 |
|---|
| 2026.01.13 | ₩56,631 | ₩56,631 | ₩55,908 | ₩56,102 | -0.93% | 5.4만 |
|---|
| 2026.01.12 | ₩54,985 | ₩56,711 | ₩54,971 | ₩56,579 | +2.90% | 5.7천 |
|---|
| 2026.01.09 | ₩57,006 | ₩57,006 | ₩56,323 | ₩56,553 | -0.79% | 1.7만 |
|---|
| 2026.01.08 | ₩56,363 | ₩56,524 | ₩56,163 | ₩56,404 | +0.07% | 1.7만 |
|---|
| 2026.01.07 | ₩56,725 | ₩56,845 | ₩56,524 | ₩56,561 | -0.29% | 1.7만 |
|---|
| 2026.01.06 | ₩55,333 | ₩56,568 | ₩55,333 | ₩56,557 | +2.21% | 1.5만 |
|---|
| 2026.01.05 | ₩55,386 | ₩55,788 | ₩55,386 | ₩55,542 | +0.28% | 2.4천 |
|---|
| 2026.01.02 | ₩55,467 | ₩55,467 | ₩54,991 | ₩54,991 | -0.86% | 700 |
|---|
| 2025.12.31 | ₩55,212 | ₩55,212 | ₩54,797 | ₩54,848 | -0.66% | 4.6천 |
|---|
| 2025.12.30 | ₩55,386 | ₩55,547 | ₩55,298 | ₩55,298 | -0.16% | 800 |
|---|
| 2025.12.29 | ₩55,400 | ₩55,400 | ₩55,206 | ₩55,364 | -0.07% | 2.8천 |
|---|
| 2025.12.26 | ₩55,413 | ₩55,467 | ₩55,373 | ₩55,420 | +0.01% | 2.9만 |
|---|
| 2025.12.24 | ₩55,052 | ₩55,373 | ₩55,052 | ₩55,369 | +0.58% | 1.6천 |
|---|
| 2025.12.23 | ₩54,998 | ₩55,151 | ₩54,998 | ₩55,151 | +0.28% | 1.2천 |
|---|
| 2025.12.22 | ₩54,891 | ₩55,052 | ₩54,851 | ₩55,013 | +0.22% | 9.8천 |
|---|
| 2025.12.19 | ₩54,382 | ₩54,570 | ₩54,356 | ₩54,514 | +0.24% | 2.9천 |
|---|
| 2025.12.18 | ₩54,075 | ₩54,329 | ₩53,874 | ₩54,012 | -0.12% | 8.6만 |
|---|
| 2025.12.17 | ₩54,316 | ₩54,329 | ₩53,511 | ₩53,511 | -1.48% | 4.8만 |
|---|
| 2025.12.16 | ₩54,222 | ₩54,356 | ₩54,033 | ₩54,225 | +0.00% | 15만 |
|---|
| 2025.12.15 | ₩54,356 | ₩54,356 | ₩54,168 | ₩54,241 | -0.21% | 2.6만 |
|---|
| 2025.12.12 | ₩55,199 | ₩55,199 | ₩54,610 | ₩54,705 | -0.89% | 8.2천 |
|---|
| 2025.12.11 | ₩55,052 | ₩55,306 | ₩55,005 | ₩55,298 | +0.45% | 3천 |
|---|
| 2025.12.10 | ₩54,891 | ₩55,386 | ₩54,784 | ₩55,259 | +0.67% | 3.4천 |
|---|
| 2025.12.09 | ₩54,904 | ₩55,065 | ₩54,904 | ₩54,969 | +0.12% | 4천 |
|---|
| 2025.12.08 | ₩55,012 | ₩55,012 | ₩54,851 | ₩54,884 | -0.23% | 1.6천 |
|---|
| 2025.12.05 | ₩54,817 | ₩55,226 | ₩54,817 | ₩54,990 | +0.31% | 1.9천 |
|---|
| 2025.12.04 | ₩54,664 | ₩54,838 | ₩54,664 | ₩54,742 | +0.14% | 8.2만 |
|---|
| 2025.12.03 | ₩54,690 | ₩55,199 | ₩54,690 | ₩55,086 | +0.72% | 1.5만 |
|---|
| 2025.12.02 | ₩54,891 | ₩54,904 | ₩54,677 | ₩54,792 | -0.18% | 2.4천 |
|---|
| 2025.12.01 | ₩54,021 | ₩54,543 | ₩54,021 | ₩54,341 | +0.59% | 1.1천 |
|---|
| 2025.11.28 | ₩54,382 | ₩54,487 | ₩54,382 | ₩54,487 | +0.19% | 1.4천 |
|---|
| 2025.11.26 | ₩54,021 | ₩54,302 | ₩54,021 | ₩54,119 | +0.18% | 8.5천 |
|---|
| 2025.11.25 | ₩53,068 | ₩53,914 | ₩53,068 | ₩53,843 | +1.46% | 3.9천 |
|---|
| 2025.11.24 | ₩52,602 | ₩53,111 | ₩52,602 | ₩53,055 | +0.86% | 1.9천 |
|---|
| 2025.11.21 | ₩51,598 | ₩52,268 | ₩51,598 | ₩52,169 | +1.11% | 1.1천 |
|---|
| 2025.11.20 | ₩53,379 | ₩53,379 | ₩51,414 | ₩51,414 | -3.68% | 4천 |
|---|
| 2025.11.19 | ₩52,575 | ₩52,683 | ₩52,442 | ₩52,614 | +0.07% | 8.5천 |
|---|
| 2025.11.18 | ₩52,616 | ₩52,616 | ₩52,455 | ₩52,526 | -0.17% | 800 |
|---|
| 2025.11.17 | ₩53,927 | ₩53,927 | ₩52,944 | ₩53,111 | -1.51% | 1.8만 |
|---|
| 2025.11.14 | ₩54,235 | ₩54,235 | ₩53,763 | ₩53,763 | -0.87% | 400 |
|---|
| 2025.11.13 | ₩55,172 | ₩55,172 | ₩54,030 | ₩54,030 | -2.07% | 2.9천 |
|---|
| 2025.11.12 | ₩55,010 | ₩55,319 | ₩55,010 | ₩55,163 | +0.28% | 1.3만 |
|---|
| 2025.11.11 | ₩55,078 | ₩55,173 | ₩55,078 | ₩55,173 | +0.17% | 1.9천 |
|---|
| 2025.11.10 | ₩54,801 | ₩55,038 | ₩54,583 | ₩55,032 | +0.42% | 1.5천 |
|---|
| 2025.11.07 | ₩53,566 | ₩54,171 | ₩53,286 | ₩54,171 | +1.13% | 2.8천 |
|---|
| 2025.11.06 | ₩54,878 | ₩54,878 | ₩54,243 | ₩54,243 | -1.16% | 2.1천 |
|---|
| 2025.11.05 | ₩55,305 | ₩55,467 | ₩55,222 | ₩55,222 | -0.15% | 1.5천 |
|---|
| 2025.11.04 | ₩55,480 | ₩55,480 | ₩54,939 | ₩54,939 | -0.97% | 2.7천 |
|---|
| 2025.11.03 | ₩55,948 | ₩56,056 | ₩55,948 | ₩56,002 | +0.10% | 2.2천 |
|---|
| 2025.10.31 | ₩56,018 | ₩56,018 | ₩55,507 | ₩55,845 | -0.31% | 8천 |
|---|
| 2025.10.30 | ₩55,948 | ₩55,948 | ₩55,563 | ₩55,563 | -0.69% | 1.2천 |
|---|
| 2025.10.29 | ₩56,377 | ₩56,457 | ₩56,017 | ₩56,017 | -0.64% | 9.1천 |
|---|
| 2025.10.28 | ₩56,551 | ₩56,551 | ₩56,292 | ₩56,292 | -0.46% | 5.3천 |
|---|
| 2025.10.27 | ₩56,042 | ₩56,157 | ₩56,042 | ₩56,157 | +0.21% | 200 |
|---|
| 2025.10.24 | ₩55,374 | ₩55,534 | ₩55,372 | ₩55,372 | -0.00% | 2.4천 |
|---|
| 2025.10.23 | ₩54,878 | ₩54,971 | ₩54,864 | ₩54,918 | +0.07% | 5.5천 |
|---|
| 2025.10.22 | ₩54,757 | ₩54,757 | ₩54,168 | ₩54,324 | -0.79% | 5.1천 |
|---|
| 2025.10.21 | ₩54,891 | ₩54,998 | ₩54,742 | ₩54,954 | +0.11% | 3.9천 |
|---|
| 2025.10.20 | ₩53,941 | ₩54,904 | ₩53,941 | ₩54,805 | +1.60% | 8.9천 |
|---|
| 2025.10.17 | ₩53,648 | ₩53,947 | ₩53,432 | ₩53,947 | +0.56% | 700 |
|---|
| 2025.10.16 | ₩54,476 | ₩54,476 | ₩53,593 | ₩53,781 | -1.28% | 2.2천 |
|---|
| 2025.10.15 | ₩54,235 | ₩54,490 | ₩53,929 | ₩53,970 | -0.49% | 1천 |
|---|
| 2025.10.14 | ₩53,606 | ₩54,115 | ₩53,606 | ₩53,712 | +0.20% | 2.6천 |
|---|
| 2025.10.13 | ₩53,954 | ₩53,976 | ₩53,686 | ₩53,976 | +0.04% | 300 |
|---|
| 2025.10.10 | ₩54,771 | ₩54,771 | ₩52,835 | ₩52,835 | -3.53% | 2.6천 |
|---|