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 | ₩63,803 | ₩64,221 | ₩63,803 | ₩64,221 | +0.66% | 1.6천 |
| 2026.10.08 | ₩63,402 | ₩63,589 | ₩63,295 | ₩63,422 | +0.03% | 5.1천 |
| 2026.10.07 | ₩63,135 | ₩63,442 | ₩63,135 | ₩63,411 | +0.44% | 1.7천 |
| 2026.10.06 | ₩63,776 | ₩63,776 | ₩63,502 | ₩63,502 | -0.43% | 2.5천 |
| 2026.10.05 | ₩63,469 | ₩63,642 | ₩63,469 | ₩63,583 | +0.18% | 2.2천 |
| 2026.10.02 | ₩63,469 | ₩63,469 | ₩63,054 | ₩63,097 | -0.59% | 3.9천 |
| 2026.10.01 | ₩62,560 | ₩62,947 | ₩62,386 | ₩62,814 | +0.41% | 5.5천 |
| 2026.09.30 | ₩62,667 | ₩63,081 | ₩62,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,592 |
| -0.12% |
| 2.3천 |
| 2026.09.29 | ₩62,306 | ₩62,374 | ₩62,219 | ₩62,374 | +0.11% | 1천 |
|---|
| 2026.09.28 | ₩62,266 | ₩62,587 | ₩62,239 | ₩62,414 | +0.24% | 3.8천 |
|---|
| 2026.09.25 | ₩63,041 | ₩63,221 | ₩63,041 | ₩63,149 | +0.17% | 3.4천 |
|---|
| 2026.09.24 | ₩62,707 | ₩63,094 | ₩62,707 | ₩63,049 | +0.55% | 7.4천 |
|---|
| 2026.09.23 | ₩63,068 | ₩63,128 | ₩63,001 | ₩63,005 | -0.10% | 3.8만 |
|---|
| 2026.09.22 | ₩63,322 | ₩63,435 | ₩63,322 | ₩63,378 | +0.09% | 1.2천 |
|---|
| 2026.09.21 | ₩62,640 | ₩63,135 | ₩62,573 | ₩63,135 | +0.79% | 5.1만 |
|---|
| 2026.09.18 | ₩61,878 | ₩61,997 | ₩61,878 | ₩61,997 | +0.19% | 600 |
|---|
| 2026.09.17 | ₩62,119 | ₩62,172 | ₩62,019 | ₩62,136 | +0.03% | 1.2천 |
|---|
| 2026.09.16 | ₩62,012 | ₩62,012 | ₩61,532 | ₩61,532 | -0.77% | 3.7천 |
|---|
| 2026.09.15 | ₩61,825 | ₩62,079 | ₩61,725 | ₩61,778 | -0.08% | 9.3천 |
|---|
| 2026.09.14 | ₩61,665 | ₩62,239 | ₩61,665 | ₩62,127 | +0.75% | 5.8천 |
|---|
| 2026.09.11 | ₩61,812 | ₩61,812 | ₩61,702 | ₩61,702 | -0.18% | 5.6천 |
|---|
| 2026.09.10 | ₩61,491 | ₩61,491 | ₩61,351 | ₩61,371 | -0.20% | 900 |
|---|
| 2026.09.09 | ₩61,691 | ₩61,732 | ₩61,458 | ₩61,459 | -0.38% | 2천 |
|---|
| 2026.09.08 | ₩62,480 | ₩62,480 | ₩61,865 | ₩61,920 | -0.90% | 1.7천 |
|---|
| 2026.09.04 | ₩62,941 | ₩62,974 | ₩62,871 | ₩62,871 | -0.11% | 1천 |
|---|
| 2026.09.03 | ₩63,509 | ₩63,589 | ₩63,442 | ₩63,469 | -0.06% | 1.7천 |
|---|
| 2026.09.02 | ₩62,413 | ₩62,480 | ₩62,389 | ₩62,389 | -0.04% | 400 |
|---|
| 2026.09.01 | ₩62,988 | ₩62,988 | ₩62,494 | ₩62,494 | -0.78% | 1.2천 |
|---|
| 2026.08.31 | ₩63,215 | ₩63,330 | ₩63,068 | ₩63,330 | +0.18% | 5.2천 |
|---|
| 2026.08.28 | ₩63,495 | ₩63,990 | ₩63,495 | ₩63,582 | +0.14% | 3.4천 |
|---|
| 2026.08.27 | ₩63,455 | ₩63,669 | ₩63,455 | ₩63,634 | +0.28% | 6.7천 |
|---|
| 2026.08.26 | ₩62,413 | ₩62,635 | ₩62,413 | ₩62,635 | +0.36% | 1.5천 |
|---|
| 2026.08.25 | ₩62,640 | ₩62,640 | ₩62,593 | ₩62,607 | -0.05% | 1천 |
|---|
| 2026.08.24 | ₩62,493 | ₩62,687 | ₩62,493 | ₩62,604 | +0.18% | 1.8천 |
|---|
| 2026.08.21 | ₩62,740 | ₩62,804 | ₩62,674 | ₩62,804 | +0.10% | 1.8천 |
|---|
| 2026.08.20 | ₩62,433 | ₩62,433 | ₩62,433 | ₩62,433 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩62,934 | ₩63,175 | ₩62,934 | ₩62,970 | +0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩62,914 | ₩62,974 | ₩62,724 | ₩62,724 | -0.30% | 900 |
|---|
| 2026.08.17 | ₩63,362 | ₩63,362 | ₩63,024 | ₩63,024 | -0.53% | 6.2천 |
|---|
| 2026.08.14 | ₩64,056 | ₩64,056 | ₩63,589 | ₩63,722 | -0.52% | 3.7천 |
|---|
| 2026.08.13 | ₩64,190 | ₩64,190 | ₩64,163 | ₩64,163 | -0.04% | 900 |
|---|
| 2026.08.12 | ₩63,422 | ₩63,482 | ₩63,408 | ₩63,408 | -0.02% | 3.2천 |
|---|
| 2026.08.11 | ₩64,377 | ₩64,377 | ₩63,522 | ₩63,586 | -1.23% | 2.2천 |
|---|
| 2026.08.10 | ₩63,642 | ₩63,642 | ₩63,469 | ₩63,542 | -0.16% | 1.1천 |
|---|
| 2026.08.07 | ₩62,841 | ₩63,331 | ₩62,827 | ₩63,331 | +0.78% | 7.6천 |
|---|
| 2026.08.06 | ₩61,798 | ₩62,066 | ₩61,798 | ₩61,991 | +0.31% | 2.9천 |
|---|
| 2026.08.05 | ₩62,346 | ₩62,346 | ₩61,959 | ₩62,032 | -0.50% | 2.3천 |
|---|
| 2026.08.04 | ₩61,384 | ₩62,152 | ₩61,384 | ₩62,107 | +1.18% | 1.2만 |
|---|
| 2026.08.03 | ₩60,970 | ₩61,204 | ₩60,970 | ₩61,054 | +0.14% | 7.4만 |
|---|
| 2026.07.31 | ₩59,513 | ₩60,100 | ₩59,513 | ₩60,100 | +0.99% | 4.3천 |
|---|
| 2026.07.30 | ₩58,805 | ₩59,407 | ₩58,805 | ₩59,393 | +1.00% | 1.1천 |
|---|
| 2026.07.29 | ₩58,713 | ₩58,792 | ₩58,473 | ₩58,473 | -0.41% | 500 |
|---|
| 2026.07.28 | ₩59,086 | ₩59,113 | ₩58,992 | ₩59,006 | -0.14% | 4천 |
|---|
| 2026.07.27 | ₩58,632 | ₩58,632 | ₩58,418 | ₩58,509 | -0.21% | 1천 |
|---|
| 2026.07.24 | ₩57,817 | ₩58,299 | ₩57,790 | ₩57,927 | +0.19% | 1.9천 |
|---|
| 2026.07.23 | ₩58,124 | ₩58,124 | ₩57,543 | ₩57,687 | -0.75% | 1.3만 |
|---|
| 2026.07.22 | ₩58,752 | ₩58,752 | ₩58,578 | ₩58,587 | -0.28% | 400 |
|---|
| 2026.07.21 | ₩59,420 | ₩59,420 | ₩59,229 | ₩59,229 | -0.32% | 400 |
|---|
| 2026.07.20 | ₩59,246 | ₩59,340 | ₩59,193 | ₩59,237 | -0.02% | 7.9천 |
|---|
| 2026.07.17 | ₩59,095 | ₩59,340 | ₩59,095 | ₩59,238 | +0.24% | 4.6천 |
|---|
| 2026.07.16 | ₩59,928 | ₩59,954 | ₩59,842 | ₩59,842 | -0.14% | 2천 |
|---|
| 2026.07.15 | ₩60,148 | ₩60,155 | ₩59,968 | ₩60,016 | -0.22% | 6.9천 |
|---|
| 2026.07.14 | ₩59,260 | ₩59,326 | ₩59,193 | ₩59,225 | -0.06% | 1.4천 |
|---|
| 2026.07.13 | ₩58,912 | ₩59,173 | ₩58,912 | ₩58,956 | +0.07% | 8.4천 |
|---|
| 2026.07.10 | ₩59,059 | ₩59,059 | ₩58,992 | ₩58,992 | -0.11% | 3.3천 |
|---|
| 2026.07.09 | ₩58,884 | ₩59,101 | ₩58,884 | ₩59,101 | +0.37% | 1.3천 |
|---|
| 2026.07.08 | ₩58,084 | ₩58,418 | ₩58,084 | ₩58,418 | +0.58% | 1.1천 |
|---|
| 2026.07.07 | ₩58,685 | ₩58,885 | ₩58,567 | ₩58,567 | -0.20% | 3.2만 |
|---|
| 2026.07.06 | ₩58,752 | ₩58,859 | ₩58,725 | ₩58,752 | 0.00% | 4.8천 |
|---|
| 2026.07.02 | ₩58,485 | ₩58,792 | ₩57,957 | ₩58,558 | +0.13% | 3.6천 |
|---|
| 2026.07.01 | ₩57,950 | ₩58,511 | ₩57,950 | ₩58,334 | +0.66% | 800 |
|---|
| 2026.06.30 | ₩57,696 | ₩57,955 | ₩57,696 | ₩57,955 | +0.45% | 7.8만 |
|---|
| 2026.06.29 | ₩57,563 | ₩57,710 | ₩57,563 | ₩57,633 | +0.12% | 3.9천 |
|---|
| 2026.06.26 | ₩56,975 | ₩56,975 | ₩56,965 | ₩56,965 | -0.02% | 600 |
|---|
| 2026.06.25 | ₩56,360 | ₩56,494 | ₩56,241 | ₩56,241 | -0.21% | 700 |
|---|
| 2026.06.24 | ₩56,707 | ₩56,707 | ₩56,284 | ₩56,284 | -0.75% | 5.4천 |
|---|
| 2026.06.23 | ₩56,059 | ₩56,267 | ₩56,059 | ₩56,150 | +0.16% | 2.1천 |
|---|
| 2026.06.22 | ₩56,748 | ₩56,814 | ₩56,681 | ₩56,796 | +0.08% | 1.5만 |
|---|
| 2026.06.18 | ₩56,828 | ₩57,461 | ₩56,828 | ₩57,461 | +1.11% | 4.5천 |
|---|
| 2026.06.17 | ₩57,870 | ₩57,870 | ₩56,647 | ₩56,647 | -2.11% | 4.2천 |
|---|
| 2026.06.16 | ₩58,017 | ₩58,057 | ₩57,803 | ₩57,803 | -0.37% | 1.1천 |
|---|
| 2026.06.15 | ₩58,525 | ₩58,538 | ₩58,271 | ₩58,271 | -0.43% | 700 |
|---|
| 2026.06.12 | ₩56,895 | ₩57,175 | ₩56,895 | ₩57,146 | +0.44% | 3.2만 |
|---|
| 2026.06.11 | ₩56,467 | ₩57,303 | ₩56,467 | ₩57,303 | +1.48% | 1.6천 |
|---|
| 2026.06.10 | ₩57,335 | ₩57,469 | ₩56,455 | ₩56,455 | -1.54% | 4.2천 |
|---|
| 2026.06.09 | ₩56,935 | ₩57,128 | ₩56,935 | ₩57,128 | +0.34% | 300 |
|---|
| 2026.06.08 | ₩57,990 | ₩57,990 | ₩57,416 | ₩57,416 | -0.99% | 4.7천 |
|---|
| 2026.06.05 | ₩58,538 | ₩58,538 | ₩57,309 | ₩57,452 | -1.86% | 2.6만 |
|---|
| 2026.06.04 | ₩59,300 | ₩59,380 | ₩59,206 | ₩59,206 | -0.16% | 6천 |
|---|
| 2026.06.03 | ₩59,166 | ₩59,166 | ₩58,859 | ₩58,967 | -0.34% | 3.3천 |
|---|
| 2026.06.02 | ₩59,741 | ₩59,954 | ₩59,741 | ₩59,921 | +0.30% | 6.8천 |
|---|
| 2026.06.01 | ₩59,774 | ₩60,469 | ₩59,594 | ₩60,288 | +0.86% | 3.8천 |
|---|
| 2026.05.29 | ₩58,859 | ₩58,924 | ₩58,859 | ₩58,924 | +0.11% | 1.9천 |
|---|
| 2026.05.28 | ₩57,977 | ₩58,324 | ₩57,977 | ₩58,280 | +0.52% | 600 |
|---|
| 2026.05.27 | ₩57,376 | ₩57,376 | ₩57,148 | ₩57,222 | -0.27% | 5.2천 |
|---|
| 2026.05.26 | ₩57,376 | ₩57,416 | ₩56,961 | ₩57,210 | -0.29% | 2.5천 |
|---|
| 2026.05.22 | ₩57,015 | ₩57,015 | ₩56,908 | ₩56,964 | -0.09% | 1천 |
|---|
| 2026.05.21 | ₩56,293 | ₩56,736 | ₩56,253 | ₩56,736 | +0.79% | 1.9천 |
|---|
| 2026.05.20 | ₩56,093 | ₩56,707 | ₩56,093 | ₩56,674 | +1.04% | 7.4천 |
|---|
| 2026.05.19 | ₩56,055 | ₩56,186 | ₩56,037 | ₩56,037 | -0.03% | 3.2천 |
|---|
| 2026.05.18 | ₩56,520 | ₩56,520 | ₩56,253 | ₩56,412 | -0.19% | 1.4천 |
|---|
| 2026.05.15 | ₩56,093 | ₩56,480 | ₩56,093 | ₩56,272 | +0.32% | 2.1천 |
|---|
| 2026.05.14 | ₩56,480 | ₩56,707 | ₩56,480 | ₩56,524 | +0.08% | 7.4천 |
|---|
| 2026.05.13 | ₩55,892 | ₩56,440 | ₩55,892 | ₩56,341 | +0.80% | 1.5만 |
|---|
| 2026.05.12 | ₩55,832 | ₩56,101 | ₩55,732 | ₩56,101 | +0.48% | 3.5만 |
|---|
| 2026.05.11 | ₩56,226 | ₩56,226 | ₩55,959 | ₩55,993 | -0.42% | 3.6만 |
|---|
| 2026.05.08 | ₩55,932 | ₩56,333 | ₩55,932 | ₩56,309 | +0.67% | 5.9천 |
|---|
| 2026.05.07 | ₩56,106 | ₩56,106 | ₩55,866 | ₩55,943 | -0.29% | 3.6천 |
|---|
| 2026.05.06 | ₩55,371 | ₩55,759 | ₩55,371 | ₩55,759 | +0.70% | 6.7천 |
|---|
| 2026.05.05 | ₩55,144 | ₩55,278 | ₩55,104 | ₩55,141 | -0.00% | 3.1천 |
|---|
| 2026.05.04 | ₩55,304 | ₩55,304 | ₩54,890 | ₩54,940 | -0.66% | 2.1천 |
|---|
| 2026.05.01 | ₩55,104 | ₩55,104 | ₩54,990 | ₩54,990 | -0.21% | 1.2만 |
|---|
| 2026.04.30 | ₩53,795 | ₩54,395 | ₩53,795 | ₩54,395 | +1.12% | 1.1천 |
|---|
| 2026.04.29 | ₩54,159 | ₩54,262 | ₩54,008 | ₩54,170 | +0.02% | 1.2만 |
|---|
| 2026.04.28 | ₩54,463 | ₩54,463 | ₩54,065 | ₩54,065 | -0.73% | 1.4천 |
|---|
| 2026.04.27 | ₩54,503 | ₩54,516 | ₩54,409 | ₩54,456 | -0.09% | 2.3천 |
|---|
| 2026.04.24 | ₩53,982 | ₩54,463 | ₩53,982 | ₩54,397 | +0.77% | 1.9천 |
|---|
| 2026.04.23 | ₩53,781 | ₩53,932 | ₩53,781 | ₩53,932 | +0.28% | 1.3천 |
|---|
| 2026.04.22 | ₩54,610 | ₩54,749 | ₩54,558 | ₩54,749 | +0.25% | 5천 |
|---|
| 2026.04.21 | ₩54,676 | ₩54,676 | ₩54,075 | ₩54,119 | -1.02% | 1.6만 |
|---|
| 2026.04.20 | ₩54,065 | ₩54,244 | ₩53,861 | ₩54,244 | +0.33% | 5.4천 |
|---|
| 2026.04.17 | ₩54,129 | ₩54,423 | ₩54,129 | ₩54,213 | +0.16% | 8.4천 |
|---|
| 2026.04.16 | ₩53,287 | ₩53,608 | ₩53,247 | ₩53,467 | +0.34% | 1.6천 |
|---|
| 2026.04.15 | ₩53,033 | ₩53,340 | ₩53,033 | ₩53,340 | +0.58% | 1.2천 |
|---|
| 2026.04.14 | ₩51,724 | ₩52,421 | ₩51,724 | ₩52,421 | +1.35% | 2천 |
|---|
| 2026.04.13 | ₩50,735 | ₩51,717 | ₩50,735 | ₩51,717 | +1.94% | 8.9천 |
|---|
| 2026.04.10 | ₩51,229 | ₩51,229 | ₩50,644 | ₩50,786 | -0.87% | 6천 |
|---|
| 2026.04.09 | ₩50,681 | ₩51,162 | ₩50,681 | ₩51,118 | +0.86% | 1.1만 |
|---|
| 2026.04.08 | ₩51,376 | ₩51,376 | ₩51,015 | ₩51,051 | -0.63% | 2.4천 |
|---|
| 2026.04.07 | ₩49,499 | ₩49,962 | ₩49,499 | ₩49,962 | +0.94% | 1.2만 |
|---|
| 2026.04.06 | ₩49,786 | ₩49,986 | ₩49,725 | ₩49,940 | +0.31% | 3.5천 |
|---|
| 2026.04.02 | ₩49,412 | ₩49,626 | ₩48,634 | ₩49,479 | +0.14% | 4.2천 |
|---|
| 2026.04.01 | ₩50,454 | ₩50,454 | ₩49,318 | ₩49,412 | -2.07% | 13.8만 |
|---|
| 2026.03.31 | ₩48,517 | ₩49,318 | ₩48,517 | ₩49,274 | +1.56% | 2.3천 |
|---|
| 2026.03.30 | ₩48,102 | ₩48,102 | ₩47,715 | ₩47,837 | -0.55% | 1.1만 |
|---|
| 2026.03.27 | ₩48,570 | ₩48,677 | ₩47,849 | ₩47,866 | -1.45% | 1만 |
|---|
| 2026.03.26 | ₩49,719 | ₩49,719 | ₩48,990 | ₩48,990 | -1.47% | 3.1천 |
|---|
| 2026.03.25 | ₩49,826 | ₩49,840 | ₩49,779 | ₩49,779 | -0.09% | 300 |
|---|
| 2026.03.24 | ₩49,893 | ₩49,906 | ₩49,607 | ₩49,607 | -0.57% | 800 |
|---|
| 2026.03.23 | ₩50,361 | ₩50,628 | ₩50,347 | ₩50,431 | +0.14% | 4천 |
|---|
| 2026.03.20 | ₩50,260 | ₩50,260 | ₩49,852 | ₩49,852 | -0.81% | 900 |
|---|
| 2026.03.19 | ₩50,534 | ₩50,803 | ₩50,387 | ₩50,668 | +0.26% | 6.6천 |
|---|
| 2026.03.18 | ₩51,189 | ₩51,256 | ₩50,832 | ₩50,832 | -0.70% | 2.2만 |
|---|
| 2026.03.17 | ₩51,536 | ₩51,550 | ₩51,432 | ₩51,450 | -0.17% | 6.9천 |
|---|
| 2026.03.16 | ₩51,015 | ₩51,162 | ₩50,962 | ₩51,023 | +0.02% | 4.2천 |
|---|
| 2026.03.13 | ₩51,015 | ₩51,015 | ₩50,431 | ₩50,431 | -1.14% | 2.4천 |
|---|
| 2026.03.12 | ₩51,176 | ₩51,176 | ₩50,684 | ₩50,684 | -0.96% | 1.2만 |
|---|
| 2026.03.11 | ₩51,450 | ₩51,683 | ₩51,403 | ₩51,683 | +0.45% | 1.4천 |
|---|
| 2026.03.10 | ₩51,750 | ₩51,750 | ₩51,603 | ₩51,603 | -0.28% | 5천 |
|---|
| 2026.03.09 | ₩51,102 | ₩51,801 | ₩50,949 | ₩51,801 | +1.37% | 3.2천 |
|---|
| 2026.03.06 | ₩51,496 | ₩51,657 | ₩51,496 | ₩51,570 | +0.14% | 5.7천 |
|---|
| 2026.03.05 | ₩52,258 | ₩52,337 | ₩51,889 | ₩52,223 | -0.07% | 2.9천 |
|---|
| 2026.03.04 | ₩51,697 | ₩52,258 | ₩51,697 | ₩52,048 | +0.68% | 4.3천 |
|---|
| 2026.03.03 | ₩51,029 | ₩51,810 | ₩51,029 | ₩51,690 | +1.30% | 1.4만 |
|---|
| 2026.03.02 | ₩51,724 | ₩52,168 | ₩51,724 | ₩52,168 | +0.86% | 5천 |
|---|
| 2026.02.27 | ₩51,844 | ₩52,231 | ₩51,844 | ₩52,146 | +0.58% | 1.1만 |
|---|
| 2026.02.26 | ₩52,752 | ₩53,060 | ₩52,178 | ₩52,531 | -0.42% | 5.2천 |
|---|
| 2026.02.25 | ₩52,258 | ₩52,565 | ₩52,245 | ₩52,547 | +0.55% | 2.1천 |
|---|
| 2026.02.24 | ₩51,523 | ₩51,964 | ₩51,523 | ₩51,929 | +0.79% | 1.4천 |
|---|
| 2026.02.23 | ₩51,577 | ₩51,590 | ₩51,142 | ₩51,264 | -0.61% | 1.3만 |
|---|
| 2026.02.20 | ₩52,432 | ₩52,432 | ₩52,218 | ₩52,318 | -0.22% | 2.6천 |
|---|
| 2026.02.19 | ₩51,643 | ₩51,817 | ₩51,643 | ₩51,817 | +0.34% | 1천 |
|---|
| 2026.02.18 | ₩52,286 | ₩52,327 | ₩52,159 | ₩52,159 | -0.24% | 5.4천 |
|---|
| 2026.02.17 | ₩51,565 | ₩51,710 | ₩51,015 | ₩51,643 | +0.15% | 2.8천 |
|---|
| 2026.02.13 | ₩51,523 | ₩51,857 | ₩51,523 | ₩51,622 | +0.19% | 800 |
|---|
| 2026.02.12 | ₩52,191 | ₩52,245 | ₩51,256 | ₩51,295 | -1.72% | 2.2천 |
|---|
| 2026.02.11 | ₩52,645 | ₩52,645 | ₩52,218 | ₩52,229 | -0.79% | 5.5천 |
|---|
| 2026.02.10 | ₩52,993 | ₩52,993 | ₩52,792 | ₩52,813 | -0.34% | 5.7천 |
|---|
| 2026.02.09 | ₩52,579 | ₩52,953 | ₩52,573 | ₩52,878 | +0.57% | 2.3천 |
|---|
| 2026.02.06 | ₩52,318 | ₩52,767 | ₩52,084 | ₩52,767 | +0.86% | 5.1만 |
|---|
| 2026.02.05 | ₩52,352 | ₩52,352 | ₩51,912 | ₩51,912 | -0.84% | 1.5천 |
|---|
| 2026.02.04 | ₩53,347 | ₩53,347 | ₩52,879 | ₩52,922 | -0.80% | 5.2천 |
|---|
| 2026.02.03 | ₩53,968 | ₩53,968 | ₩52,899 | ₩53,319 | -1.20% | 6.1천 |
|---|
| 2026.02.02 | ₩54,850 | ₩54,930 | ₩54,850 | ₩54,877 | +0.05% | 1.4천 |
|---|
| 2026.01.30 | ₩54,757 | ₩54,810 | ₩54,642 | ₩54,642 | -0.21% | 6.6천 |
|---|
| 2026.01.29 | ₩54,870 | ₩55,552 | ₩54,870 | ₩55,331 | +0.84% | 2천 |
|---|
| 2026.01.28 | ₩55,946 | ₩55,973 | ₩55,705 | ₩55,795 | -0.27% | 3.4천 |
|---|
| 2026.01.27 | ₩55,705 | ₩55,826 | ₩55,705 | ₩55,737 | +0.06% | 1.1만 |
|---|
| 2026.01.26 | ₩56,026 | ₩56,146 | ₩55,999 | ₩55,999 | -0.05% | 5.8천 |
|---|
| 2026.01.23 | ₩55,826 | ₩55,879 | ₩55,625 | ₩55,689 | -0.24% | 4.8만 |
|---|
| 2026.01.22 | ₩55,667 | ₩55,759 | ₩55,465 | ₩55,620 | -0.08% | 6.1만 |
|---|
| 2026.01.21 | ₩54,783 | ₩55,371 | ₩54,610 | ₩55,093 | +0.57% | 1.9만 |
|---|
| 2026.01.20 | ₩54,690 | ₩55,077 | ₩54,423 | ₩54,487 | -0.37% | 9.3만 |
|---|
| 2026.01.16 | ₩55,512 | ₩55,705 | ₩55,512 | ₩55,600 | +0.16% | 3.1만 |
|---|
| 2026.01.15 | ₩55,719 | ₩55,759 | ₩55,598 | ₩55,598 | -0.22% | 2천 |
|---|
| 2026.01.14 | ₩55,639 | ₩55,639 | ₩55,331 | ₩55,431 | -0.37% | 1.1만 |
|---|
| 2026.01.13 | ₩56,534 | ₩56,534 | ₩55,812 | ₩56,006 | -0.93% | 5.4만 |
|---|
| 2026.01.12 | ₩54,890 | ₩56,614 | ₩54,877 | ₩56,482 | +2.90% | 5.7천 |
|---|
| 2026.01.09 | ₩56,908 | ₩56,908 | ₩56,226 | ₩56,456 | -0.79% | 1.7만 |
|---|
| 2026.01.08 | ₩56,267 | ₩56,427 | ₩56,066 | ₩56,307 | +0.07% | 1.7만 |
|---|
| 2026.01.07 | ₩56,627 | ₩56,748 | ₩56,427 | ₩56,464 | -0.29% | 1.7만 |
|---|
| 2026.01.06 | ₩55,238 | ₩56,471 | ₩55,238 | ₩56,460 | +2.21% | 1.5만 |
|---|
| 2026.01.05 | ₩55,291 | ₩55,692 | ₩55,291 | ₩55,446 | +0.28% | 2.4천 |
|---|
| 2026.01.02 | ₩55,371 | ₩55,371 | ₩54,897 | ₩54,897 | -0.86% | 700 |
|---|
| 2025.12.31 | ₩55,117 | ₩55,117 | ₩54,703 | ₩54,754 | -0.66% | 4.6천 |
|---|
| 2025.12.30 | ₩55,291 | ₩55,451 | ₩55,203 | ₩55,203 | -0.16% | 800 |
|---|
| 2025.12.29 | ₩55,304 | ₩55,304 | ₩55,111 | ₩55,268 | -0.07% | 2.8천 |
|---|
| 2025.12.26 | ₩55,318 | ₩55,371 | ₩55,278 | ₩55,325 | +0.01% | 2.9만 |
|---|
| 2025.12.24 | ₩54,957 | ₩55,278 | ₩54,957 | ₩55,274 | +0.58% | 1.6천 |
|---|
| 2025.12.23 | ₩54,904 | ₩55,056 | ₩54,904 | ₩55,056 | +0.28% | 1.2천 |
|---|
| 2025.12.22 | ₩54,797 | ₩54,957 | ₩54,757 | ₩54,918 | +0.22% | 9.8천 |
|---|
| 2025.12.19 | ₩54,289 | ₩54,476 | ₩54,262 | ₩54,420 | +0.24% | 2.9천 |
|---|
| 2025.12.18 | ₩53,982 | ₩54,236 | ₩53,781 | ₩53,919 | -0.12% | 8.6만 |
|---|
| 2025.12.17 | ₩54,222 | ₩54,236 | ₩53,419 | ₩53,419 | -1.48% | 4.8만 |
|---|
| 2025.12.16 | ₩54,129 | ₩54,262 | ₩53,940 | ₩54,131 | +0.00% | 15만 |
|---|
| 2025.12.15 | ₩54,262 | ₩54,262 | ₩54,075 | ₩54,147 | -0.21% | 2.6만 |
|---|
| 2025.12.12 | ₩55,104 | ₩55,104 | ₩54,516 | ₩54,611 | -0.89% | 8.2천 |
|---|
| 2025.12.11 | ₩54,957 | ₩55,211 | ₩54,910 | ₩55,203 | +0.45% | 3천 |
|---|
| 2025.12.10 | ₩54,797 | ₩55,291 | ₩54,690 | ₩55,164 | +0.67% | 3.4천 |
|---|
| 2025.12.09 | ₩54,810 | ₩54,970 | ₩54,810 | ₩54,874 | +0.12% | 4천 |
|---|
| 2025.12.08 | ₩54,917 | ₩54,917 | ₩54,757 | ₩54,790 | -0.23% | 1.6천 |
|---|
| 2025.12.05 | ₩54,723 | ₩55,131 | ₩54,723 | ₩54,896 | +0.31% | 1.9천 |
|---|
| 2025.12.04 | ₩54,570 | ₩54,743 | ₩54,570 | ₩54,648 | +0.14% | 8.2만 |
|---|
| 2025.12.03 | ₩54,596 | ₩55,104 | ₩54,596 | ₩54,992 | +0.72% | 1.5만 |
|---|
| 2025.12.02 | ₩54,797 | ₩54,810 | ₩54,583 | ₩54,698 | -0.18% | 2.4천 |
|---|
| 2025.12.01 | ₩53,928 | ₩54,449 | ₩53,928 | ₩54,248 | +0.59% | 1.1천 |
|---|
| 2025.11.28 | ₩54,289 | ₩54,393 | ₩54,289 | ₩54,393 | +0.19% | 1.4천 |
|---|
| 2025.11.26 | ₩53,928 | ₩54,209 | ₩53,928 | ₩54,026 | +0.18% | 8.5천 |
|---|
| 2025.11.25 | ₩52,977 | ₩53,821 | ₩52,977 | ₩53,751 | +1.46% | 3.9천 |
|---|
| 2025.11.24 | ₩52,512 | ₩53,020 | ₩52,512 | ₩52,964 | +0.86% | 1.9천 |
|---|
| 2025.11.21 | ₩51,510 | ₩52,178 | ₩51,510 | ₩52,079 | +1.11% | 1.1천 |
|---|
| 2025.11.20 | ₩53,287 | ₩53,287 | ₩51,325 | ₩51,325 | -3.68% | 4천 |
|---|
| 2025.11.19 | ₩52,485 | ₩52,592 | ₩52,352 | ₩52,524 | +0.07% | 8.5천 |
|---|
| 2025.11.18 | ₩52,525 | ₩52,525 | ₩52,365 | ₩52,436 | -0.17% | 800 |
|---|
| 2025.11.17 | ₩53,835 | ₩53,835 | ₩52,853 | ₩53,020 | -1.51% | 1.8만 |
|---|
| 2025.11.14 | ₩54,142 | ₩54,142 | ₩53,670 | ₩53,670 | -0.87% | 400 |
|---|
| 2025.11.13 | ₩55,077 | ₩55,077 | ₩53,938 | ₩53,938 | -2.07% | 2.9천 |
|---|
| 2025.11.12 | ₩54,916 | ₩55,224 | ₩54,916 | ₩55,068 | +0.28% | 1.3만 |
|---|
| 2025.11.11 | ₩54,984 | ₩55,079 | ₩54,984 | ₩55,079 | +0.17% | 1.9천 |
|---|
| 2025.11.10 | ₩54,707 | ₩54,944 | ₩54,489 | ₩54,937 | +0.42% | 1.5천 |
|---|
| 2025.11.07 | ₩53,474 | ₩54,078 | ₩53,195 | ₩54,078 | +1.13% | 2.8천 |
|---|
| 2025.11.06 | ₩54,783 | ₩54,783 | ₩54,150 | ₩54,150 | -1.16% | 2.1천 |
|---|
| 2025.11.05 | ₩55,210 | ₩55,371 | ₩55,127 | ₩55,127 | -0.15% | 1.5천 |
|---|
| 2025.11.04 | ₩55,385 | ₩55,385 | ₩54,845 | ₩54,845 | -0.97% | 2.7천 |
|---|
| 2025.11.03 | ₩55,852 | ₩55,959 | ₩55,852 | ₩55,906 | +0.10% | 2.2천 |
|---|
| 2025.10.31 | ₩55,922 | ₩55,922 | ₩55,411 | ₩55,749 | -0.31% | 8천 |
|---|
| 2025.10.30 | ₩55,852 | ₩55,852 | ₩55,468 | ₩55,468 | -0.69% | 1.2천 |
|---|
| 2025.10.29 | ₩56,280 | ₩56,360 | ₩55,920 | ₩55,920 | -0.64% | 9.1천 |
|---|
| 2025.10.28 | ₩56,454 | ₩56,454 | ₩56,196 | ₩56,196 | -0.46% | 5.3천 |
|---|
| 2025.10.27 | ₩55,946 | ₩56,061 | ₩55,946 | ₩56,061 | +0.21% | 200 |
|---|
| 2025.10.24 | ₩55,279 | ₩55,438 | ₩55,276 | ₩55,276 | -0.00% | 2.4천 |
|---|
| 2025.10.23 | ₩54,783 | ₩54,877 | ₩54,770 | ₩54,823 | +0.07% | 5.5천 |
|---|
| 2025.10.22 | ₩54,663 | ₩54,663 | ₩54,075 | ₩54,230 | -0.79% | 5.1천 |
|---|
| 2025.10.21 | ₩54,797 | ₩54,904 | ₩54,648 | ₩54,860 | +0.11% | 3.9천 |
|---|
| 2025.10.20 | ₩53,848 | ₩54,810 | ₩53,848 | ₩54,711 | +1.60% | 8.9천 |
|---|
| 2025.10.17 | ₩53,555 | ₩53,855 | ₩53,340 | ₩53,855 | +0.56% | 700 |
|---|
| 2025.10.16 | ₩54,383 | ₩54,383 | ₩53,501 | ₩53,689 | -1.28% | 2.2천 |
|---|
| 2025.10.15 | ₩54,142 | ₩54,396 | ₩53,836 | ₩53,877 | -0.49% | 1천 |
|---|
| 2025.10.14 | ₩53,514 | ₩54,022 | ₩53,514 | ₩53,620 | +0.20% | 2.6천 |
|---|
| 2025.10.13 | ₩53,861 | ₩53,883 | ₩53,594 | ₩53,883 | +0.04% | 300 |
|---|
| 2025.10.10 | ₩54,676 | ₩54,676 | ₩52,744 | ₩52,744 | -3.53% | 2.6천 |
|---|