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 | ₩63,809 | ₩64,228 | ₩63,809 | ₩64,228 | +0.66% | 1.6천 |
| 2026.10.08 | ₩63,408 | ₩63,595 | ₩63,301 | ₩63,428 | +0.03% | 5.1천 |
| 2026.10.07 | ₩63,141 | ₩63,448 | ₩63,141 | ₩63,418 | +0.44% | 1.7천 |
| 2026.10.06 | ₩63,783 | ₩63,783 | ₩63,509 | ₩63,509 | -0.43% | 2.5천 |
| 2026.10.05 | ₩63,475 | ₩63,649 | ₩63,475 | ₩63,590 | +0.18% | 2.2천 |
| 2026.10.02 | ₩63,475 | ₩63,475 | ₩63,061 | ₩63,104 | -0.59% | 3.9천 |
| 2026.10.01 | ₩62,567 | ₩62,954 | ₩62,393 | ₩62,820 | +0.41% | 5.5천 |
| 2026.09.30 | ₩62,673 | ₩63,088 | ₩62,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,599 |
| -0.12% |
| 2.3천 |
| 2026.09.29 | ₩62,313 | ₩62,381 | ₩62,226 | ₩62,381 | +0.11% | 1천 |
|---|
| 2026.09.28 | ₩62,273 | ₩62,593 | ₩62,246 | ₩62,421 | +0.24% | 3.8천 |
|---|
| 2026.09.25 | ₩63,048 | ₩63,228 | ₩63,048 | ₩63,156 | +0.17% | 3.4천 |
|---|
| 2026.09.24 | ₩62,713 | ₩63,101 | ₩62,713 | ₩63,056 | +0.55% | 7.4천 |
|---|
| 2026.09.23 | ₩63,074 | ₩63,134 | ₩63,007 | ₩63,011 | -0.10% | 3.8만 |
|---|
| 2026.09.22 | ₩63,328 | ₩63,442 | ₩63,328 | ₩63,384 | +0.09% | 1.2천 |
|---|
| 2026.09.21 | ₩62,647 | ₩63,141 | ₩62,580 | ₩63,141 | +0.79% | 5.1만 |
|---|
| 2026.09.18 | ₩61,885 | ₩62,004 | ₩61,885 | ₩62,004 | +0.19% | 600 |
|---|
| 2026.09.17 | ₩62,126 | ₩62,179 | ₩62,025 | ₩62,143 | +0.03% | 1.2천 |
|---|
| 2026.09.16 | ₩62,019 | ₩62,019 | ₩61,539 | ₩61,539 | -0.77% | 3.7천 |
|---|
| 2026.09.15 | ₩61,832 | ₩62,085 | ₩61,731 | ₩61,785 | -0.08% | 9.3천 |
|---|
| 2026.09.14 | ₩61,671 | ₩62,246 | ₩61,671 | ₩62,134 | +0.75% | 5.8천 |
|---|
| 2026.09.11 | ₩61,818 | ₩61,818 | ₩61,709 | ₩61,709 | -0.18% | 5.6천 |
|---|
| 2026.09.10 | ₩61,497 | ₩61,497 | ₩61,357 | ₩61,377 | -0.20% | 900 |
|---|
| 2026.09.09 | ₩61,698 | ₩61,738 | ₩61,464 | ₩61,465 | -0.38% | 2천 |
|---|
| 2026.09.08 | ₩62,486 | ₩62,486 | ₩61,872 | ₩61,926 | -0.90% | 1.7천 |
|---|
| 2026.09.04 | ₩62,947 | ₩62,981 | ₩62,878 | ₩62,878 | -0.11% | 1천 |
|---|
| 2026.09.03 | ₩63,515 | ₩63,595 | ₩63,448 | ₩63,475 | -0.06% | 1.7천 |
|---|
| 2026.09.02 | ₩62,420 | ₩62,486 | ₩62,395 | ₩62,395 | -0.04% | 400 |
|---|
| 2026.09.01 | ₩62,994 | ₩62,994 | ₩62,501 | ₩62,501 | -0.78% | 1.2천 |
|---|
| 2026.08.31 | ₩63,221 | ₩63,336 | ₩63,074 | ₩63,336 | +0.18% | 5.2천 |
|---|
| 2026.08.28 | ₩63,502 | ₩63,996 | ₩63,502 | ₩63,589 | +0.14% | 3.4천 |
|---|
| 2026.08.27 | ₩63,462 | ₩63,676 | ₩63,462 | ₩63,641 | +0.28% | 6.7천 |
|---|
| 2026.08.26 | ₩62,420 | ₩62,641 | ₩62,420 | ₩62,641 | +0.36% | 1.5천 |
|---|
| 2026.08.25 | ₩62,647 | ₩62,647 | ₩62,600 | ₩62,613 | -0.05% | 1천 |
|---|
| 2026.08.24 | ₩62,500 | ₩62,693 | ₩62,500 | ₩62,611 | +0.18% | 1.8천 |
|---|
| 2026.08.21 | ₩62,747 | ₩62,811 | ₩62,680 | ₩62,811 | +0.10% | 1.8천 |
|---|
| 2026.08.20 | ₩62,440 | ₩62,440 | ₩62,440 | ₩62,440 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩62,941 | ₩63,181 | ₩62,941 | ₩62,977 | +0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩62,921 | ₩62,981 | ₩62,731 | ₩62,731 | -0.30% | 900 |
|---|
| 2026.08.17 | ₩63,368 | ₩63,368 | ₩63,030 | ₩63,030 | -0.53% | 6.2천 |
|---|
| 2026.08.14 | ₩64,063 | ₩64,063 | ₩63,595 | ₩63,729 | -0.52% | 3.7천 |
|---|
| 2026.08.13 | ₩64,197 | ₩64,197 | ₩64,170 | ₩64,170 | -0.04% | 900 |
|---|
| 2026.08.12 | ₩63,428 | ₩63,489 | ₩63,415 | ₩63,415 | -0.02% | 3.2천 |
|---|
| 2026.08.11 | ₩64,384 | ₩64,384 | ₩63,529 | ₩63,593 | -1.23% | 2.2천 |
|---|
| 2026.08.10 | ₩63,649 | ₩63,649 | ₩63,475 | ₩63,549 | -0.16% | 1.1천 |
|---|
| 2026.08.07 | ₩62,847 | ₩63,338 | ₩62,834 | ₩63,338 | +0.78% | 7.6천 |
|---|
| 2026.08.06 | ₩61,805 | ₩62,072 | ₩61,805 | ₩61,997 | +0.31% | 2.9천 |
|---|
| 2026.08.05 | ₩62,353 | ₩62,353 | ₩61,965 | ₩62,039 | -0.50% | 2.3천 |
|---|
| 2026.08.04 | ₩61,391 | ₩62,159 | ₩61,391 | ₩62,113 | +1.18% | 1.2만 |
|---|
| 2026.08.03 | ₩60,976 | ₩61,210 | ₩60,976 | ₩61,060 | +0.14% | 7.4만 |
|---|
| 2026.07.31 | ₩59,520 | ₩60,106 | ₩59,520 | ₩60,106 | +0.99% | 4.3천 |
|---|
| 2026.07.30 | ₩58,811 | ₩59,413 | ₩58,811 | ₩59,399 | +1.00% | 1.1천 |
|---|
| 2026.07.29 | ₩58,719 | ₩58,798 | ₩58,479 | ₩58,479 | -0.41% | 500 |
|---|
| 2026.07.28 | ₩59,092 | ₩59,119 | ₩58,999 | ₩59,012 | -0.14% | 4천 |
|---|
| 2026.07.27 | ₩58,638 | ₩58,638 | ₩58,424 | ₩58,515 | -0.21% | 1천 |
|---|
| 2026.07.24 | ₩57,823 | ₩58,305 | ₩57,796 | ₩57,933 | +0.19% | 1.9천 |
|---|
| 2026.07.23 | ₩58,130 | ₩58,130 | ₩57,549 | ₩57,693 | -0.75% | 1.3만 |
|---|
| 2026.07.22 | ₩58,758 | ₩58,758 | ₩58,584 | ₩58,594 | -0.28% | 400 |
|---|
| 2026.07.21 | ₩59,426 | ₩59,426 | ₩59,235 | ₩59,235 | -0.32% | 400 |
|---|
| 2026.07.20 | ₩59,252 | ₩59,346 | ₩59,199 | ₩59,243 | -0.02% | 7.9천 |
|---|
| 2026.07.17 | ₩59,101 | ₩59,346 | ₩59,101 | ₩59,244 | +0.24% | 4.6천 |
|---|
| 2026.07.16 | ₩59,934 | ₩59,961 | ₩59,848 | ₩59,848 | -0.14% | 2천 |
|---|
| 2026.07.15 | ₩60,154 | ₩60,161 | ₩59,974 | ₩60,022 | -0.22% | 6.9천 |
|---|
| 2026.07.14 | ₩59,266 | ₩59,333 | ₩59,199 | ₩59,231 | -0.06% | 1.4천 |
|---|
| 2026.07.13 | ₩58,918 | ₩59,179 | ₩58,918 | ₩58,962 | +0.07% | 8.4천 |
|---|
| 2026.07.10 | ₩59,065 | ₩59,065 | ₩58,999 | ₩58,999 | -0.11% | 3.3천 |
|---|
| 2026.07.09 | ₩58,890 | ₩59,107 | ₩58,890 | ₩59,107 | +0.37% | 1.3천 |
|---|
| 2026.07.08 | ₩58,090 | ₩58,424 | ₩58,090 | ₩58,424 | +0.58% | 1.1천 |
|---|
| 2026.07.07 | ₩58,691 | ₩58,892 | ₩58,574 | ₩58,574 | -0.20% | 3.2만 |
|---|
| 2026.07.06 | ₩58,758 | ₩58,865 | ₩58,731 | ₩58,758 | 0.00% | 4.8천 |
|---|
| 2026.07.02 | ₩58,491 | ₩58,798 | ₩57,963 | ₩58,564 | +0.13% | 3.6천 |
|---|
| 2026.07.01 | ₩57,956 | ₩58,517 | ₩57,956 | ₩58,340 | +0.66% | 800 |
|---|
| 2026.06.30 | ₩57,702 | ₩57,962 | ₩57,702 | ₩57,962 | +0.45% | 7.8만 |
|---|
| 2026.06.29 | ₩57,569 | ₩57,716 | ₩57,569 | ₩57,639 | +0.12% | 3.9천 |
|---|
| 2026.06.26 | ₩56,981 | ₩56,981 | ₩56,971 | ₩56,971 | -0.02% | 600 |
|---|
| 2026.06.25 | ₩56,366 | ₩56,500 | ₩56,247 | ₩56,247 | -0.21% | 700 |
|---|
| 2026.06.24 | ₩56,713 | ₩56,713 | ₩56,290 | ₩56,290 | -0.75% | 5.4천 |
|---|
| 2026.06.23 | ₩56,065 | ₩56,272 | ₩56,065 | ₩56,156 | +0.16% | 2.1천 |
|---|
| 2026.06.22 | ₩56,754 | ₩56,820 | ₩56,687 | ₩56,802 | +0.08% | 1.5만 |
|---|
| 2026.06.18 | ₩56,834 | ₩57,467 | ₩56,834 | ₩57,467 | +1.11% | 4.5천 |
|---|
| 2026.06.17 | ₩57,876 | ₩57,876 | ₩56,653 | ₩56,653 | -2.11% | 4.2천 |
|---|
| 2026.06.16 | ₩58,023 | ₩58,063 | ₩57,809 | ₩57,809 | -0.37% | 1.1천 |
|---|
| 2026.06.15 | ₩58,531 | ₩58,544 | ₩58,277 | ₩58,277 | -0.43% | 700 |
|---|
| 2026.06.12 | ₩56,901 | ₩57,181 | ₩56,901 | ₩57,152 | +0.44% | 3.2만 |
|---|
| 2026.06.11 | ₩56,473 | ₩57,309 | ₩56,473 | ₩57,309 | +1.48% | 1.6천 |
|---|
| 2026.06.10 | ₩57,341 | ₩57,475 | ₩56,461 | ₩56,461 | -1.54% | 4.2천 |
|---|
| 2026.06.09 | ₩56,941 | ₩57,134 | ₩56,941 | ₩57,134 | +0.34% | 300 |
|---|
| 2026.06.08 | ₩57,996 | ₩57,996 | ₩57,422 | ₩57,422 | -0.99% | 4.7천 |
|---|
| 2026.06.05 | ₩58,544 | ₩58,544 | ₩57,315 | ₩57,458 | -1.86% | 2.6만 |
|---|
| 2026.06.04 | ₩59,306 | ₩59,386 | ₩59,212 | ₩59,212 | -0.16% | 6천 |
|---|
| 2026.06.03 | ₩59,172 | ₩59,172 | ₩58,865 | ₩58,973 | -0.34% | 3.3천 |
|---|
| 2026.06.02 | ₩59,747 | ₩59,961 | ₩59,747 | ₩59,927 | +0.30% | 6.8천 |
|---|
| 2026.06.01 | ₩59,780 | ₩60,475 | ₩59,600 | ₩60,295 | +0.86% | 3.8천 |
|---|
| 2026.05.29 | ₩58,865 | ₩58,930 | ₩58,865 | ₩58,930 | +0.11% | 1.9천 |
|---|
| 2026.05.28 | ₩57,983 | ₩58,330 | ₩57,983 | ₩58,286 | +0.52% | 600 |
|---|
| 2026.05.27 | ₩57,382 | ₩57,382 | ₩57,154 | ₩57,228 | -0.27% | 5.2천 |
|---|
| 2026.05.26 | ₩57,382 | ₩57,422 | ₩56,967 | ₩57,216 | -0.29% | 2.5천 |
|---|
| 2026.05.22 | ₩57,021 | ₩57,021 | ₩56,914 | ₩56,970 | -0.09% | 1천 |
|---|
| 2026.05.21 | ₩56,299 | ₩56,741 | ₩56,259 | ₩56,741 | +0.79% | 1.9천 |
|---|
| 2026.05.20 | ₩56,099 | ₩56,713 | ₩56,099 | ₩56,680 | +1.04% | 7.4천 |
|---|
| 2026.05.19 | ₩56,061 | ₩56,192 | ₩56,043 | ₩56,043 | -0.03% | 3.2천 |
|---|
| 2026.05.18 | ₩56,526 | ₩56,526 | ₩56,259 | ₩56,418 | -0.19% | 1.4천 |
|---|
| 2026.05.15 | ₩56,099 | ₩56,486 | ₩56,099 | ₩56,278 | +0.32% | 2.1천 |
|---|
| 2026.05.14 | ₩56,486 | ₩56,713 | ₩56,486 | ₩56,530 | +0.08% | 7.4천 |
|---|
| 2026.05.13 | ₩55,898 | ₩56,446 | ₩55,898 | ₩56,347 | +0.80% | 1.5만 |
|---|
| 2026.05.12 | ₩55,838 | ₩56,107 | ₩55,738 | ₩56,107 | +0.48% | 3.5만 |
|---|
| 2026.05.11 | ₩56,232 | ₩56,232 | ₩55,965 | ₩55,998 | -0.42% | 3.6만 |
|---|
| 2026.05.08 | ₩55,938 | ₩56,339 | ₩55,938 | ₩56,315 | +0.67% | 5.9천 |
|---|
| 2026.05.07 | ₩56,112 | ₩56,112 | ₩55,872 | ₩55,949 | -0.29% | 3.6천 |
|---|
| 2026.05.06 | ₩55,377 | ₩55,765 | ₩55,377 | ₩55,765 | +0.70% | 6.7천 |
|---|
| 2026.05.05 | ₩55,150 | ₩55,284 | ₩55,110 | ₩55,147 | -0.00% | 3.1천 |
|---|
| 2026.05.04 | ₩55,310 | ₩55,310 | ₩54,896 | ₩54,945 | -0.66% | 2.1천 |
|---|
| 2026.05.01 | ₩55,110 | ₩55,110 | ₩54,996 | ₩54,996 | -0.21% | 1.2만 |
|---|
| 2026.04.30 | ₩53,800 | ₩54,400 | ₩53,800 | ₩54,400 | +1.12% | 1.1천 |
|---|
| 2026.04.29 | ₩54,165 | ₩54,268 | ₩54,014 | ₩54,176 | +0.02% | 1.2만 |
|---|
| 2026.04.28 | ₩54,468 | ₩54,468 | ₩54,070 | ₩54,070 | -0.73% | 1.4천 |
|---|
| 2026.04.27 | ₩54,508 | ₩54,522 | ₩54,415 | ₩54,462 | -0.09% | 2.3천 |
|---|
| 2026.04.24 | ₩53,987 | ₩54,468 | ₩53,987 | ₩54,403 | +0.77% | 1.9천 |
|---|
| 2026.04.23 | ₩53,787 | ₩53,938 | ₩53,787 | ₩53,938 | +0.28% | 1.3천 |
|---|
| 2026.04.22 | ₩54,615 | ₩54,754 | ₩54,563 | ₩54,754 | +0.25% | 5천 |
|---|
| 2026.04.21 | ₩54,682 | ₩54,682 | ₩54,081 | ₩54,125 | -1.02% | 1.6만 |
|---|
| 2026.04.20 | ₩54,070 | ₩54,249 | ₩53,867 | ₩54,249 | +0.33% | 5.4천 |
|---|
| 2026.04.17 | ₩54,134 | ₩54,428 | ₩54,134 | ₩54,219 | +0.16% | 8.4천 |
|---|
| 2026.04.16 | ₩53,292 | ₩53,613 | ₩53,252 | ₩53,473 | +0.34% | 1.6천 |
|---|
| 2026.04.15 | ₩53,039 | ₩53,346 | ₩53,039 | ₩53,346 | +0.58% | 1.2천 |
|---|
| 2026.04.14 | ₩51,729 | ₩52,427 | ₩51,729 | ₩52,427 | +1.35% | 2천 |
|---|
| 2026.04.13 | ₩50,740 | ₩51,722 | ₩50,740 | ₩51,722 | +1.94% | 8.9천 |
|---|
| 2026.04.10 | ₩51,235 | ₩51,235 | ₩50,649 | ₩50,791 | -0.87% | 6천 |
|---|
| 2026.04.09 | ₩50,687 | ₩51,168 | ₩50,687 | ₩51,124 | +0.86% | 1.1만 |
|---|
| 2026.04.08 | ₩51,382 | ₩51,382 | ₩51,021 | ₩51,057 | -0.63% | 2.4천 |
|---|
| 2026.04.07 | ₩49,504 | ₩49,968 | ₩49,504 | ₩49,968 | +0.94% | 1.2만 |
|---|
| 2026.04.06 | ₩49,791 | ₩49,992 | ₩49,730 | ₩49,945 | +0.31% | 3.5천 |
|---|
| 2026.04.02 | ₩49,417 | ₩49,631 | ₩48,639 | ₩49,484 | +0.14% | 4.2천 |
|---|
| 2026.04.01 | ₩50,459 | ₩50,459 | ₩49,324 | ₩49,417 | -2.07% | 13.8만 |
|---|
| 2026.03.31 | ₩48,522 | ₩49,324 | ₩48,522 | ₩49,279 | +1.56% | 2.3천 |
|---|
| 2026.03.30 | ₩48,108 | ₩48,108 | ₩47,720 | ₩47,842 | -0.55% | 1.1만 |
|---|
| 2026.03.27 | ₩48,575 | ₩48,682 | ₩47,854 | ₩47,871 | -1.45% | 1만 |
|---|
| 2026.03.26 | ₩49,724 | ₩49,724 | ₩48,995 | ₩48,995 | -1.47% | 3.1천 |
|---|
| 2026.03.25 | ₩49,831 | ₩49,845 | ₩49,785 | ₩49,785 | -0.09% | 300 |
|---|
| 2026.03.24 | ₩49,898 | ₩49,912 | ₩49,612 | ₩49,612 | -0.57% | 800 |
|---|
| 2026.03.23 | ₩50,366 | ₩50,633 | ₩50,353 | ₩50,437 | +0.14% | 4천 |
|---|
| 2026.03.20 | ₩50,266 | ₩50,266 | ₩49,857 | ₩49,857 | -0.81% | 900 |
|---|
| 2026.03.19 | ₩50,540 | ₩50,808 | ₩50,393 | ₩50,673 | +0.26% | 6.6천 |
|---|
| 2026.03.18 | ₩51,194 | ₩51,261 | ₩50,838 | ₩50,838 | -0.70% | 2.2만 |
|---|
| 2026.03.17 | ₩51,542 | ₩51,555 | ₩51,438 | ₩51,455 | -0.17% | 6.9천 |
|---|
| 2026.03.16 | ₩51,021 | ₩51,168 | ₩50,967 | ₩51,029 | +0.02% | 4.2천 |
|---|
| 2026.03.13 | ₩51,021 | ₩51,021 | ₩50,437 | ₩50,437 | -1.14% | 2.4천 |
|---|
| 2026.03.12 | ₩51,181 | ₩51,181 | ₩50,689 | ₩50,689 | -0.96% | 1.2만 |
|---|
| 2026.03.11 | ₩51,455 | ₩51,689 | ₩51,408 | ₩51,689 | +0.45% | 1.4천 |
|---|
| 2026.03.10 | ₩51,756 | ₩51,756 | ₩51,609 | ₩51,609 | -0.28% | 5천 |
|---|
| 2026.03.09 | ₩51,108 | ₩51,806 | ₩50,954 | ₩51,806 | +1.37% | 3.2천 |
|---|
| 2026.03.06 | ₩51,502 | ₩51,662 | ₩51,502 | ₩51,575 | +0.14% | 5.7천 |
|---|
| 2026.03.05 | ₩52,263 | ₩52,342 | ₩51,895 | ₩52,229 | -0.07% | 2.9천 |
|---|
| 2026.03.04 | ₩51,702 | ₩52,263 | ₩51,702 | ₩52,054 | +0.68% | 4.3천 |
|---|
| 2026.03.03 | ₩51,034 | ₩51,816 | ₩51,034 | ₩51,696 | +1.30% | 1.4만 |
|---|
| 2026.03.02 | ₩51,729 | ₩52,174 | ₩51,729 | ₩52,174 | +0.86% | 5천 |
|---|
| 2026.02.27 | ₩51,849 | ₩52,237 | ₩51,849 | ₩52,151 | +0.58% | 1.1만 |
|---|
| 2026.02.26 | ₩52,758 | ₩53,065 | ₩52,183 | ₩52,536 | -0.42% | 5.2천 |
|---|
| 2026.02.25 | ₩52,263 | ₩52,571 | ₩52,250 | ₩52,552 | +0.55% | 2.1천 |
|---|
| 2026.02.24 | ₩51,529 | ₩51,969 | ₩51,529 | ₩51,935 | +0.79% | 1.4천 |
|---|
| 2026.02.23 | ₩51,582 | ₩51,595 | ₩51,148 | ₩51,269 | -0.61% | 1.3만 |
|---|
| 2026.02.20 | ₩52,437 | ₩52,437 | ₩52,223 | ₩52,324 | -0.22% | 2.6천 |
|---|
| 2026.02.19 | ₩51,649 | ₩51,822 | ₩51,649 | ₩51,822 | +0.34% | 1천 |
|---|
| 2026.02.18 | ₩52,292 | ₩52,333 | ₩52,165 | ₩52,165 | -0.24% | 5.4천 |
|---|
| 2026.02.17 | ₩51,570 | ₩51,716 | ₩51,021 | ₩51,649 | +0.15% | 2.8천 |
|---|
| 2026.02.13 | ₩51,529 | ₩51,863 | ₩51,529 | ₩51,627 | +0.19% | 800 |
|---|
| 2026.02.12 | ₩52,197 | ₩52,250 | ₩51,261 | ₩51,300 | -1.72% | 2.2천 |
|---|
| 2026.02.11 | ₩52,651 | ₩52,651 | ₩52,223 | ₩52,234 | -0.79% | 5.5천 |
|---|
| 2026.02.10 | ₩52,998 | ₩52,998 | ₩52,798 | ₩52,818 | -0.34% | 5.7천 |
|---|
| 2026.02.09 | ₩52,584 | ₩52,958 | ₩52,579 | ₩52,884 | +0.57% | 2.3천 |
|---|
| 2026.02.06 | ₩52,324 | ₩52,773 | ₩52,090 | ₩52,773 | +0.86% | 5.1만 |
|---|
| 2026.02.05 | ₩52,357 | ₩52,357 | ₩51,917 | ₩51,917 | -0.84% | 1.5천 |
|---|
| 2026.02.04 | ₩53,353 | ₩53,353 | ₩52,885 | ₩52,928 | -0.80% | 5.2천 |
|---|
| 2026.02.03 | ₩53,974 | ₩53,974 | ₩52,905 | ₩53,325 | -1.20% | 6.1천 |
|---|
| 2026.02.02 | ₩54,856 | ₩54,936 | ₩54,856 | ₩54,883 | +0.05% | 1.4천 |
|---|
| 2026.01.30 | ₩54,762 | ₩54,816 | ₩54,647 | ₩54,647 | -0.21% | 6.6천 |
|---|
| 2026.01.29 | ₩54,876 | ₩55,558 | ₩54,876 | ₩55,337 | +0.84% | 2천 |
|---|
| 2026.01.28 | ₩55,952 | ₩55,978 | ₩55,711 | ₩55,801 | -0.27% | 3.4천 |
|---|
| 2026.01.27 | ₩55,711 | ₩55,831 | ₩55,711 | ₩55,743 | +0.06% | 1.1만 |
|---|
| 2026.01.26 | ₩56,032 | ₩56,152 | ₩56,005 | ₩56,005 | -0.05% | 5.8천 |
|---|
| 2026.01.23 | ₩55,831 | ₩55,885 | ₩55,631 | ₩55,695 | -0.24% | 4.8만 |
|---|
| 2026.01.22 | ₩55,672 | ₩55,765 | ₩55,471 | ₩55,626 | -0.08% | 6.1만 |
|---|
| 2026.01.21 | ₩54,789 | ₩55,377 | ₩54,615 | ₩55,099 | +0.57% | 1.9만 |
|---|
| 2026.01.20 | ₩54,696 | ₩55,083 | ₩54,428 | ₩54,492 | -0.37% | 9.3만 |
|---|
| 2026.01.16 | ₩55,517 | ₩55,711 | ₩55,517 | ₩55,606 | +0.16% | 3.1만 |
|---|
| 2026.01.15 | ₩55,725 | ₩55,765 | ₩55,604 | ₩55,604 | -0.22% | 2천 |
|---|
| 2026.01.14 | ₩55,644 | ₩55,644 | ₩55,337 | ₩55,437 | -0.37% | 1.1만 |
|---|
| 2026.01.13 | ₩56,540 | ₩56,540 | ₩55,818 | ₩56,012 | -0.93% | 5.4만 |
|---|
| 2026.01.12 | ₩54,896 | ₩56,620 | ₩54,883 | ₩56,488 | +2.90% | 5.7천 |
|---|
| 2026.01.09 | ₩56,914 | ₩56,914 | ₩56,232 | ₩56,462 | -0.79% | 1.7만 |
|---|
| 2026.01.08 | ₩56,272 | ₩56,433 | ₩56,072 | ₩56,313 | +0.07% | 1.7만 |
|---|
| 2026.01.07 | ₩56,633 | ₩56,754 | ₩56,433 | ₩56,470 | -0.29% | 1.7만 |
|---|
| 2026.01.06 | ₩55,243 | ₩56,477 | ₩55,243 | ₩56,466 | +2.21% | 1.5만 |
|---|
| 2026.01.05 | ₩55,297 | ₩55,698 | ₩55,297 | ₩55,452 | +0.28% | 2.4천 |
|---|
| 2026.01.02 | ₩55,377 | ₩55,377 | ₩54,903 | ₩54,903 | -0.86% | 700 |
|---|
| 2025.12.31 | ₩55,123 | ₩55,123 | ₩54,709 | ₩54,760 | -0.66% | 4.6천 |
|---|
| 2025.12.30 | ₩55,297 | ₩55,457 | ₩55,209 | ₩55,209 | -0.16% | 800 |
|---|
| 2025.12.29 | ₩55,310 | ₩55,310 | ₩55,117 | ₩55,274 | -0.07% | 2.8천 |
|---|
| 2025.12.26 | ₩55,324 | ₩55,377 | ₩55,284 | ₩55,330 | +0.01% | 2.9만 |
|---|
| 2025.12.24 | ₩54,963 | ₩55,284 | ₩54,963 | ₩55,280 | +0.58% | 1.6천 |
|---|
| 2025.12.23 | ₩54,909 | ₩55,062 | ₩54,909 | ₩55,062 | +0.28% | 1.2천 |
|---|
| 2025.12.22 | ₩54,802 | ₩54,963 | ₩54,762 | ₩54,924 | +0.22% | 9.8천 |
|---|
| 2025.12.19 | ₩54,295 | ₩54,482 | ₩54,268 | ₩54,426 | +0.24% | 2.9천 |
|---|
| 2025.12.18 | ₩53,987 | ₩54,241 | ₩53,787 | ₩53,925 | -0.12% | 8.6만 |
|---|
| 2025.12.17 | ₩54,228 | ₩54,241 | ₩53,425 | ₩53,425 | -1.48% | 4.8만 |
|---|
| 2025.12.16 | ₩54,134 | ₩54,268 | ₩53,946 | ₩54,137 | +0.00% | 15만 |
|---|
| 2025.12.15 | ₩54,268 | ₩54,268 | ₩54,081 | ₩54,153 | -0.21% | 2.6만 |
|---|
| 2025.12.12 | ₩55,110 | ₩55,110 | ₩54,522 | ₩54,617 | -0.89% | 8.2천 |
|---|
| 2025.12.11 | ₩54,963 | ₩55,217 | ₩54,916 | ₩55,209 | +0.45% | 3천 |
|---|
| 2025.12.10 | ₩54,802 | ₩55,297 | ₩54,696 | ₩55,170 | +0.67% | 3.4천 |
|---|
| 2025.12.09 | ₩54,816 | ₩54,976 | ₩54,816 | ₩54,880 | +0.12% | 4천 |
|---|
| 2025.12.08 | ₩54,923 | ₩54,923 | ₩54,762 | ₩54,796 | -0.23% | 1.6천 |
|---|
| 2025.12.05 | ₩54,729 | ₩55,137 | ₩54,729 | ₩54,901 | +0.31% | 1.9천 |
|---|
| 2025.12.04 | ₩54,575 | ₩54,749 | ₩54,575 | ₩54,654 | +0.14% | 8.2만 |
|---|
| 2025.12.03 | ₩54,602 | ₩55,110 | ₩54,602 | ₩54,998 | +0.72% | 1.5만 |
|---|
| 2025.12.02 | ₩54,802 | ₩54,816 | ₩54,589 | ₩54,704 | -0.18% | 2.4천 |
|---|
| 2025.12.01 | ₩53,934 | ₩54,455 | ₩53,934 | ₩54,253 | +0.59% | 1.1천 |
|---|
| 2025.11.28 | ₩54,295 | ₩54,399 | ₩54,295 | ₩54,399 | +0.19% | 1.4천 |
|---|
| 2025.11.26 | ₩53,934 | ₩54,215 | ₩53,934 | ₩54,031 | +0.18% | 8.5천 |
|---|
| 2025.11.25 | ₩52,982 | ₩53,827 | ₩52,982 | ₩53,756 | +1.46% | 3.9천 |
|---|
| 2025.11.24 | ₩52,517 | ₩53,025 | ₩52,517 | ₩52,969 | +0.86% | 1.9천 |
|---|
| 2025.11.21 | ₩51,515 | ₩52,183 | ₩51,515 | ₩52,084 | +1.11% | 1.1천 |
|---|
| 2025.11.20 | ₩53,292 | ₩53,292 | ₩51,331 | ₩51,331 | -3.68% | 4천 |
|---|
| 2025.11.19 | ₩52,491 | ₩52,598 | ₩52,357 | ₩52,529 | +0.07% | 8.5천 |
|---|
| 2025.11.18 | ₩52,531 | ₩52,531 | ₩52,370 | ₩52,441 | -0.17% | 800 |
|---|
| 2025.11.17 | ₩53,840 | ₩53,840 | ₩52,858 | ₩53,025 | -1.51% | 1.8만 |
|---|
| 2025.11.14 | ₩54,148 | ₩54,148 | ₩53,676 | ₩53,676 | -0.87% | 400 |
|---|
| 2025.11.13 | ₩55,083 | ₩55,083 | ₩53,943 | ₩53,943 | -2.07% | 2.9천 |
|---|
| 2025.11.12 | ₩54,921 | ₩55,230 | ₩54,921 | ₩55,074 | +0.28% | 1.3만 |
|---|
| 2025.11.11 | ₩54,990 | ₩55,084 | ₩54,990 | ₩55,084 | +0.17% | 1.9천 |
|---|
| 2025.11.10 | ₩54,713 | ₩54,949 | ₩54,495 | ₩54,943 | +0.42% | 1.5천 |
|---|
| 2025.11.07 | ₩53,480 | ₩54,084 | ₩53,200 | ₩54,084 | +1.13% | 2.8천 |
|---|
| 2025.11.06 | ₩54,789 | ₩54,789 | ₩54,156 | ₩54,156 | -1.16% | 2.1천 |
|---|
| 2025.11.05 | ₩55,215 | ₩55,377 | ₩55,133 | ₩55,133 | -0.15% | 1.5천 |
|---|
| 2025.11.04 | ₩55,390 | ₩55,390 | ₩54,851 | ₩54,851 | -0.97% | 2.7천 |
|---|
| 2025.11.03 | ₩55,858 | ₩55,965 | ₩55,858 | ₩55,912 | +0.10% | 2.2천 |
|---|
| 2025.10.31 | ₩55,928 | ₩55,928 | ₩55,417 | ₩55,755 | -0.31% | 8천 |
|---|
| 2025.10.30 | ₩55,858 | ₩55,858 | ₩55,473 | ₩55,473 | -0.69% | 1.2천 |
|---|
| 2025.10.29 | ₩56,286 | ₩56,366 | ₩55,926 | ₩55,926 | -0.64% | 9.1천 |
|---|
| 2025.10.28 | ₩56,460 | ₩56,460 | ₩56,202 | ₩56,202 | -0.46% | 5.3천 |
|---|
| 2025.10.27 | ₩55,952 | ₩56,067 | ₩55,952 | ₩56,067 | +0.21% | 200 |
|---|
| 2025.10.24 | ₩55,285 | ₩55,444 | ₩55,282 | ₩55,282 | -0.00% | 2.4천 |
|---|
| 2025.10.23 | ₩54,789 | ₩54,883 | ₩54,776 | ₩54,829 | +0.07% | 5.5천 |
|---|
| 2025.10.22 | ₩54,669 | ₩54,669 | ₩54,081 | ₩54,236 | -0.79% | 5.1천 |
|---|
| 2025.10.21 | ₩54,802 | ₩54,909 | ₩54,654 | ₩54,865 | +0.11% | 3.9천 |
|---|
| 2025.10.20 | ₩53,854 | ₩54,816 | ₩53,854 | ₩54,717 | +1.60% | 8.9천 |
|---|
| 2025.10.17 | ₩53,561 | ₩53,860 | ₩53,346 | ₩53,860 | +0.56% | 700 |
|---|
| 2025.10.16 | ₩54,388 | ₩54,388 | ₩53,506 | ₩53,695 | -1.28% | 2.2천 |
|---|
| 2025.10.15 | ₩54,148 | ₩54,402 | ₩53,842 | ₩53,883 | -0.49% | 1천 |
|---|
| 2025.10.14 | ₩53,520 | ₩54,027 | ₩53,520 | ₩53,625 | +0.20% | 2.6천 |
|---|
| 2025.10.13 | ₩53,867 | ₩53,888 | ₩53,600 | ₩53,888 | +0.04% | 300 |
|---|
| 2025.10.10 | ₩54,682 | ₩54,682 | ₩52,750 | ₩52,750 | -3.53% | 2.6천 |
|---|