시장 데이터를 불러오는 중
전체 종목
Northern Trust Credit-Scored US Long Corporate Bond ETF 과거 주가
Northern Trust Credit-Scored US Long Corporate Bond ETF · LKOR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust Credit-Scored US Long Corporate Bond ETF · LKOR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,843 | ₩50,949 | ₩50,776 | ₩50,949 | +0.21% | 7천 |
| 2026.10.08 | ₩51,029 | ₩51,029 | ₩51,029 | ₩51,029 | 0.00% | 100 |
| 2026.10.07 | ₩50,189 | ₩50,741 | ₩50,189 | ₩50,725 | +1.07% | 1.1천 |
| 2026.10.06 | ₩50,949 | ₩50,949 | ₩50,807 | ₩50,807 | -0.28% | 1.6천 |
| 2026.10.05 | ₩50,574 | ₩50,574 | ₩50,568 | ₩50,568 | -0.01% | 900 |
| 2026.10.02 | ₩51,190 | ₩51,190 | ₩50,629 | ₩50,722 | -0.91% | 3.4천 |
| 2026.10.01 | ₩50,375 | ₩50,756 | ₩50,375 | ₩50,756 | +0.75% | 1.7천 |
| 2026.09.30 | ₩50,843 | ₩50,905 | ₩50,843 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,905 |
| +0.12% |
| 400 |
| 2026.09.29 | ₩51,323 | ₩51,323 | ₩50,936 | ₩51,064 | -0.50% | 3.6천 |
|---|
| 2026.09.28 | ₩51,268 | ₩51,270 | ₩51,255 | ₩51,270 | +0.00% | 600 |
|---|
| 2026.09.25 | ₩51,758 | ₩51,758 | ₩51,758 | ₩51,758 | 0.00% | 400 |
|---|
| 2026.09.24 | ₩52,297 | ₩52,366 | ₩51,823 | ₩51,823 | -0.91% | 1천 |
|---|
| 2026.09.23 | ₩52,631 | ₩52,641 | ₩52,350 | ₩52,405 | -0.43% | 1.1천 |
|---|
| 2026.09.22 | ₩53,205 | ₩53,270 | ₩53,124 | ₩53,217 | +0.02% | 1.7천 |
|---|
| 2026.09.21 | ₩53,151 | ₩53,195 | ₩53,151 | ₩53,195 | +0.08% | 1천 |
|---|
| 2026.09.18 | ₩52,946 | ₩52,946 | ₩52,946 | ₩52,946 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩53,111 | ₩53,218 | ₩53,111 | ₩53,218 | +0.20% | 700 |
|---|
| 2026.09.16 | ₩52,924 | ₩52,991 | ₩52,684 | ₩52,684 | -0.45% | 5.7천 |
|---|
| 2026.09.15 | ₩52,497 | ₩52,575 | ₩52,497 | ₩52,575 | +0.15% | 800 |
|---|
| 2026.09.14 | ₩52,858 | ₩52,858 | ₩52,671 | ₩52,671 | -0.35% | 200 |
|---|
| 2026.09.11 | ₩52,791 | ₩52,791 | ₩52,641 | ₩52,641 | -0.28% | 700 |
|---|
| 2026.09.10 | ₩52,831 | ₩52,844 | ₩52,616 | ₩52,616 | -0.41% | 1천 |
|---|
| 2026.09.09 | ₩53,218 | ₩53,218 | ₩53,218 | ₩53,218 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩53,271 | ₩53,291 | ₩53,111 | ₩53,199 | -0.14% | 5.1천 |
|---|
| 2026.09.04 | ₩53,298 | ₩53,298 | ₩53,239 | ₩53,239 | -0.11% | 500 |
|---|
| 2026.09.03 | ₩53,271 | ₩53,365 | ₩53,168 | ₩53,168 | -0.19% | 1.8만 |
|---|
| 2026.09.02 | ₩53,111 | ₩53,111 | ₩53,031 | ₩53,099 | -0.02% | 1.1천 |
|---|
| 2026.09.01 | ₩53,164 | ₩53,191 | ₩53,018 | ₩53,018 | -0.28% | 3.7천 |
|---|
| 2026.08.31 | ₩53,445 | ₩53,586 | ₩53,445 | ₩53,586 | +0.26% | 800 |
|---|
| 2026.08.28 | ₩53,965 | ₩53,965 | ₩53,762 | ₩53,762 | -0.38% | 500 |
|---|
| 2026.08.27 | ₩53,992 | ₩54,059 | ₩53,952 | ₩53,966 | -0.05% | 10.3만 |
|---|
| 2026.08.26 | ₩53,925 | ₩53,953 | ₩53,925 | ₩53,953 | +0.05% | 900 |
|---|
| 2026.08.25 | ₩53,838 | ₩54,019 | ₩53,812 | ₩54,019 | +0.33% | 2.6천 |
|---|
| 2026.08.24 | ₩53,596 | ₩53,596 | ₩53,498 | ₩53,534 | -0.11% | 2.9천 |
|---|
| 2026.08.21 | ₩53,237 | ₩53,285 | ₩53,237 | ₩53,285 | +0.09% | 1.1천 |
|---|
| 2026.08.20 | ₩53,431 | ₩53,471 | ₩53,338 | ₩53,378 | -0.10% | 1.7천 |
|---|
| 2026.08.19 | ₩53,782 | ₩53,782 | ₩53,565 | ₩53,765 | -0.03% | 8.9천 |
|---|
| 2026.08.18 | ₩52,791 | ₩53,100 | ₩52,777 | ₩53,100 | +0.59% | 2.8천 |
|---|
| 2026.08.17 | ₩53,225 | ₩53,225 | ₩52,951 | ₩52,951 | -0.51% | 2천 |
|---|
| 2026.08.14 | ₩53,498 | ₩53,498 | ₩53,357 | ₩53,357 | -0.26% | 300 |
|---|
| 2026.08.13 | ₩53,784 | ₩53,784 | ₩53,678 | ₩53,684 | -0.19% | 2.2천 |
|---|
| 2026.08.12 | ₩53,438 | ₩53,445 | ₩53,406 | ₩53,406 | -0.06% | 1.1천 |
|---|
| 2026.08.11 | ₩53,445 | ₩53,445 | ₩53,357 | ₩53,357 | -0.16% | 500 |
|---|
| 2026.08.10 | ₩53,442 | ₩53,525 | ₩53,306 | ₩53,306 | -0.25% | 2천 |
|---|
| 2026.08.07 | ₩53,752 | ₩53,808 | ₩53,725 | ₩53,808 | +0.10% | 1.1천 |
|---|
| 2026.08.06 | ₩53,678 | ₩53,698 | ₩53,678 | ₩53,698 | +0.04% | 1.1천 |
|---|
| 2026.08.05 | ₩54,039 | ₩54,039 | ₩53,968 | ₩53,968 | -0.13% | 1.3천 |
|---|
| 2026.08.04 | ₩53,778 | ₩53,932 | ₩53,778 | ₩53,932 | +0.29% | 2.8천 |
|---|
| 2026.08.03 | ₩53,465 | ₩53,567 | ₩53,418 | ₩53,567 | +0.19% | 1.5천 |
|---|
| 2026.07.31 | ₩53,672 | ₩53,672 | ₩53,405 | ₩53,491 | -0.34% | 1.7천 |
|---|
| 2026.07.30 | ₩53,705 | ₩53,705 | ₩53,692 | ₩53,692 | -0.02% | 600 |
|---|
| 2026.07.29 | ₩54,085 | ₩54,085 | ₩53,491 | ₩53,553 | -0.98% | 1.2천 |
|---|
| 2026.07.28 | ₩53,912 | ₩54,125 | ₩53,912 | ₩54,112 | +0.37% | 1.3천 |
|---|
| 2026.07.27 | ₩53,912 | ₩53,925 | ₩53,845 | ₩53,898 | -0.02% | 1.7천 |
|---|
| 2026.07.24 | ₩53,805 | ₩53,838 | ₩53,689 | ₩53,689 | -0.22% | 1.8천 |
|---|
| 2026.07.23 | ₩53,538 | ₩53,733 | ₩53,538 | ₩53,700 | +0.30% | 600 |
|---|
| 2026.07.22 | ₩54,059 | ₩54,059 | ₩53,989 | ₩53,989 | -0.13% | 1천 |
|---|
| 2026.07.21 | ₩54,139 | ₩54,139 | ₩54,045 | ₩54,112 | -0.05% | 1.4천 |
|---|
| 2026.07.20 | ₩54,419 | ₩54,419 | ₩54,312 | ₩54,345 | -0.13% | 2.3천 |
|---|
| 2026.07.17 | ₩54,686 | ₩54,752 | ₩54,686 | ₩54,724 | +0.07% | 900 |
|---|
| 2026.07.16 | ₩54,552 | ₩54,632 | ₩54,552 | ₩54,632 | +0.15% | 1.6천 |
|---|
| 2026.07.15 | ₩54,658 | ₩54,658 | ₩54,658 | ₩54,658 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩54,359 | ₩54,423 | ₩54,359 | ₩54,423 | +0.12% | 1.3천 |
|---|
| 2026.07.13 | ₩54,365 | ₩54,365 | ₩54,325 | ₩54,325 | -0.07% | 700 |
|---|
| 2026.07.10 | ₩54,646 | ₩54,666 | ₩54,646 | ₩54,666 | +0.04% | 300 |
|---|
| 2026.07.09 | ₩54,846 | ₩54,899 | ₩54,806 | ₩54,819 | -0.05% | 2.7천 |
|---|
| 2026.07.08 | ₩54,859 | ₩54,859 | ₩54,712 | ₩54,805 | -0.10% | 2.2천 |
|---|
| 2026.07.07 | ₩54,898 | ₩54,898 | ₩54,898 | ₩54,898 | 0.00% | 500 |
|---|
| 2026.07.06 | ₩55,466 | ₩55,506 | ₩55,446 | ₩55,506 | +0.07% | 3.4천 |
|---|
| 2026.07.02 | ₩55,566 | ₩55,636 | ₩55,473 | ₩55,636 | +0.12% | 2.5천 |
|---|
| 2026.07.01 | ₩55,486 | ₩55,566 | ₩55,446 | ₩55,496 | +0.02% | 3.2천 |
|---|
| 2026.06.30 | ₩56,314 | ₩56,314 | ₩55,960 | ₩55,960 | -0.63% | 2.3천 |
|---|
| 2026.06.29 | ₩56,394 | ₩56,461 | ₩56,394 | ₩56,461 | +0.12% | 1.8천 |
|---|
| 2026.06.26 | ₩56,194 | ₩56,327 | ₩56,194 | ₩56,327 | +0.24% | 3.6천 |
|---|
| 2026.06.25 | ₩56,527 | ₩56,554 | ₩56,299 | ₩56,369 | -0.28% | 1.4천 |
|---|
| 2026.06.24 | ₩56,434 | ₩56,434 | ₩56,385 | ₩56,385 | -0.09% | 900 |
|---|
| 2026.06.23 | ₩55,940 | ₩56,047 | ₩55,913 | ₩55,967 | +0.05% | 3천 |
|---|
| 2026.06.22 | ₩55,800 | ₩55,880 | ₩55,767 | ₩55,880 | +0.14% | 2.3천 |
|---|
| 2026.06.18 | ₩56,167 | ₩56,167 | ₩56,100 | ₩56,107 | -0.11% | 500 |
|---|
| 2026.06.17 | ₩55,967 | ₩56,147 | ₩55,959 | ₩55,959 | -0.01% | 4.1천 |
|---|
| 2026.06.16 | ₩55,994 | ₩56,074 | ₩55,994 | ₩56,024 | +0.05% | 1.1천 |
|---|
| 2026.06.15 | ₩55,967 | ₩55,967 | ₩55,912 | ₩55,912 | -0.10% | 600 |
|---|
| 2026.06.12 | ₩55,913 | ₩55,949 | ₩55,820 | ₩55,917 | +0.01% | 3.7천 |
|---|
| 2026.06.11 | ₩55,446 | ₩55,967 | ₩55,446 | ₩55,967 | +0.94% | 600 |
|---|
| 2026.06.10 | ₩55,340 | ₩55,340 | ₩55,337 | ₩55,337 | -0.00% | 600 |
|---|
| 2026.06.09 | ₩55,433 | ₩55,500 | ₩55,433 | ₩55,500 | +0.12% | 4.4만 |
|---|
| 2026.06.08 | ₩55,393 | ₩55,393 | ₩55,250 | ₩55,250 | -0.26% | 600 |
|---|
| 2026.06.05 | ₩55,780 | ₩55,780 | ₩55,434 | ₩55,434 | -0.62% | 3.2천 |
|---|
| 2026.06.04 | ₩55,807 | ₩55,900 | ₩55,807 | ₩55,880 | +0.13% | 2.1천 |
|---|
| 2026.06.03 | ₩55,700 | ₩55,740 | ₩55,529 | ₩55,673 | -0.05% | 6천 |
|---|
| 2026.06.02 | ₩56,020 | ₩56,060 | ₩55,873 | ₩55,873 | -0.26% | 1.7천 |
|---|
| 2026.06.01 | ₩55,807 | ₩55,821 | ₩55,807 | ₩55,821 | +0.03% | 2천 |
|---|
| 2026.05.29 | ₩56,220 | ₩56,300 | ₩56,050 | ₩56,050 | -0.30% | 1.2천 |
|---|
| 2026.05.28 | ₩55,860 | ₩56,047 | ₩55,847 | ₩56,034 | +0.31% | 900 |
|---|
| 2026.05.27 | ₩55,833 | ₩55,847 | ₩55,767 | ₩55,819 | -0.03% | 2.5천 |
|---|
| 2026.05.26 | ₩55,873 | ₩55,873 | ₩55,633 | ₩55,683 | -0.34% | 1.2천 |
|---|
| 2026.05.22 | ₩55,380 | ₩55,433 | ₩55,373 | ₩55,433 | +0.10% | 2천 |
|---|
| 2026.05.21 | ₩54,766 | ₩55,188 | ₩54,766 | ₩55,188 | +0.77% | 900 |
|---|
| 2026.05.20 | ₩54,966 | ₩55,018 | ₩54,918 | ₩55,018 | +0.09% | 1천 |
|---|
| 2026.05.19 | ₩54,419 | ₩54,466 | ₩54,414 | ₩54,414 | -0.01% | 4.6천 |
|---|
| 2026.05.18 | ₩55,059 | ₩55,153 | ₩54,831 | ₩54,831 | -0.41% | 1.1만 |
|---|
| 2026.05.15 | ₩54,886 | ₩54,899 | ₩54,869 | ₩54,869 | -0.03% | 1.6천 |
|---|
| 2026.05.14 | ₩55,647 | ₩55,647 | ₩55,380 | ₩55,380 | -0.48% | 1.6만 |
|---|
| 2026.05.13 | ₩55,380 | ₩55,388 | ₩55,313 | ₩55,380 | 0.00% | 1.7천 |
|---|
| 2026.05.12 | ₩55,353 | ₩55,421 | ₩55,353 | ₩55,366 | +0.02% | 1.6천 |
|---|
| 2026.05.11 | ₩55,740 | ₩55,740 | ₩55,649 | ₩55,661 | -0.14% | 2.9천 |
|---|
| 2026.05.08 | ₩55,873 | ₩55,873 | ₩55,767 | ₩55,833 | -0.07% | 1.3천 |
|---|
| 2026.05.07 | ₩55,994 | ₩55,994 | ₩55,514 | ₩55,514 | -0.86% | 1.2천 |
|---|
| 2026.05.06 | ₩55,833 | ₩55,913 | ₩55,833 | ₩55,889 | +0.10% | 5.3천 |
|---|
| 2026.05.05 | ₩55,440 | ₩55,520 | ₩55,440 | ₩55,497 | +0.10% | 1.4천 |
|---|
| 2026.05.04 | ₩55,273 | ₩55,273 | ₩55,033 | ₩55,126 | -0.27% | 1.3천 |
|---|
| 2026.05.01 | ₩55,313 | ₩55,526 | ₩55,313 | ₩55,438 | +0.23% | 1.5천 |
|---|
| 2026.04.30 | ₩55,466 | ₩55,566 | ₩55,400 | ₩55,400 | -0.12% | 600 |
|---|
| 2026.04.29 | ₩55,566 | ₩55,566 | ₩55,393 | ₩55,406 | -0.29% | 1.1만 |
|---|
| 2026.04.28 | ₩55,727 | ₩55,847 | ₩55,727 | ₩55,837 | +0.20% | 800 |
|---|
| 2026.04.27 | ₩55,980 | ₩55,980 | ₩55,795 | ₩55,795 | -0.33% | 1.7천 |
|---|
| 2026.04.24 | ₩56,114 | ₩56,114 | ₩56,034 | ₩56,071 | -0.08% | 1.3천 |
|---|
| 2026.04.23 | ₩56,327 | ₩56,327 | ₩56,078 | ₩56,078 | -0.44% | 600 |
|---|
| 2026.04.22 | ₩56,474 | ₩56,474 | ₩56,268 | ₩56,268 | -0.36% | 700 |
|---|
| 2026.04.21 | ₩56,274 | ₩56,274 | ₩56,020 | ₩56,020 | -0.45% | 8.5천 |
|---|
| 2026.04.20 | ₩56,367 | ₩56,367 | ₩56,300 | ₩56,327 | -0.07% | 2천 |
|---|
| 2026.04.17 | ₩56,461 | ₩56,514 | ₩56,327 | ₩56,346 | -0.20% | 6.2천 |
|---|
| 2026.04.16 | ₩56,274 | ₩56,274 | ₩55,948 | ₩55,948 | -0.58% | 900 |
|---|
| 2026.04.15 | ₩56,260 | ₩56,366 | ₩56,247 | ₩56,335 | +0.13% | 2천 |
|---|
| 2026.04.14 | ₩56,378 | ₩56,378 | ₩56,302 | ₩56,302 | -0.13% | 500 |
|---|
| 2026.04.13 | ₩55,927 | ₩56,135 | ₩55,847 | ₩56,135 | +0.37% | 1.4천 |
|---|
| 2026.04.10 | ₩55,994 | ₩55,994 | ₩55,780 | ₩55,780 | -0.38% | 900 |
|---|
| 2026.04.09 | ₩55,807 | ₩56,007 | ₩55,713 | ₩56,007 | +0.36% | 1.6천 |
|---|
| 2026.04.08 | ₩56,234 | ₩56,234 | ₩55,964 | ₩55,964 | -0.48% | 400 |
|---|
| 2026.04.07 | ₩55,366 | ₩55,757 | ₩55,366 | ₩55,757 | +0.71% | 2.1천 |
|---|
| 2026.04.06 | ₩55,820 | ₩55,887 | ₩55,719 | ₩55,719 | -0.18% | 1.4천 |
|---|
| 2026.04.02 | ₩55,727 | ₩55,793 | ₩55,727 | ₩55,793 | +0.12% | 500 |
|---|
| 2026.04.01 | ₩55,566 | ₩55,607 | ₩55,292 | ₩55,392 | -0.31% | 4.5천 |
|---|
| 2026.03.31 | ₩55,446 | ₩55,629 | ₩55,380 | ₩55,629 | +0.33% | 3.1천 |
|---|
| 2026.03.30 | ₩55,233 | ₩55,233 | ₩55,006 | ₩55,139 | -0.17% | 2.6천 |
|---|
| 2026.03.27 | ₩54,779 | ₩54,779 | ₩54,672 | ₩54,672 | -0.19% | 200 |
|---|
| 2026.03.26 | ₩55,173 | ₩55,173 | ₩54,959 | ₩55,010 | -0.30% | 1.1천 |
|---|
| 2026.03.25 | ₩55,620 | ₩55,620 | ₩55,525 | ₩55,525 | -0.17% | 300 |
|---|
| 2026.03.24 | ₩55,166 | ₩55,313 | ₩55,166 | ₩55,246 | +0.15% | 500 |
|---|
| 2026.03.23 | ₩55,366 | ₩55,385 | ₩55,366 | ₩55,385 | +0.03% | 800 |
|---|
| 2026.03.20 | ₩55,033 | ₩55,033 | ₩54,778 | ₩54,778 | -0.46% | 400 |
|---|
| 2026.03.19 | ₩55,228 | ₩55,913 | ₩55,228 | ₩55,808 | +1.05% | 2.1천 |
|---|
| 2026.03.18 | ₩55,640 | ₩55,727 | ₩55,500 | ₩55,518 | -0.22% | 2.3천 |
|---|
| 2026.03.17 | ₩55,647 | ₩55,751 | ₩55,647 | ₩55,727 | +0.14% | 1.9천 |
|---|
| 2026.03.16 | ₩55,273 | ₩55,380 | ₩55,266 | ₩55,313 | +0.07% | 6.2천 |
|---|
| 2026.03.13 | ₩54,846 | ₩54,913 | ₩54,833 | ₩54,833 | -0.02% | 1.7천 |
|---|
| 2026.03.12 | ₩55,289 | ₩55,289 | ₩55,133 | ₩55,166 | -0.22% | 1.4천 |
|---|
| 2026.03.11 | ₩55,927 | ₩55,927 | ₩55,460 | ₩55,478 | -0.80% | 1.3천 |
|---|
| 2026.03.10 | ₩56,754 | ₩56,754 | ₩56,326 | ₩56,326 | -0.75% | 200 |
|---|
| 2026.03.09 | ₩56,714 | ₩56,892 | ₩56,714 | ₩56,892 | +0.31% | 400 |
|---|
| 2026.03.06 | ₩56,314 | ₩56,647 | ₩56,214 | ₩56,417 | +0.18% | 1.4천 |
|---|
| 2026.03.05 | ₩56,594 | ₩56,661 | ₩56,594 | ₩56,661 | +0.12% | 2천 |
|---|
| 2026.03.04 | ₩56,982 | ₩57,060 | ₩56,982 | ₩57,060 | +0.14% | 400 |
|---|
| 2026.03.03 | ₩56,474 | ₩56,938 | ₩56,474 | ₩56,938 | +0.82% | 1.1천 |
|---|
| 2026.03.02 | ₩56,994 | ₩56,994 | ₩56,966 | ₩56,966 | -0.05% | 1.1천 |
|---|
| 2026.02.27 | ₩57,488 | ₩57,675 | ₩57,441 | ₩57,497 | +0.02% | 1.7천 |
|---|
| 2026.02.26 | ₩57,533 | ₩57,541 | ₩57,448 | ₩57,541 | +0.01% | 2.8천 |
|---|
| 2026.02.25 | ₩57,607 | ₩57,648 | ₩57,512 | ₩57,512 | -0.16% | 1.7천 |
|---|
| 2026.02.24 | ₩57,491 | ₩57,491 | ₩57,491 | ₩57,491 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩57,528 | ₩57,528 | ₩57,500 | ₩57,500 | -0.05% | 1.5천 |
|---|
| 2026.02.20 | ₩57,628 | ₩57,628 | ₩57,628 | ₩57,628 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩57,515 | ₩57,648 | ₩57,515 | ₩57,648 | +0.23% | 700 |
|---|
| 2026.02.18 | ₩57,646 | ₩57,646 | ₩57,541 | ₩57,582 | -0.11% | 800 |
|---|
| 2026.02.17 | ₩57,608 | ₩57,728 | ₩57,608 | ₩57,666 | +0.10% | 3.3천 |
|---|
| 2026.02.13 | ₩57,488 | ₩57,489 | ₩57,475 | ₩57,489 | +0.00% | 1.4천 |
|---|
| 2026.02.12 | ₩57,228 | ₩57,355 | ₩57,128 | ₩57,275 | +0.08% | 3.2천 |
|---|
| 2026.02.11 | ₩56,874 | ₩56,874 | ₩56,848 | ₩56,848 | -0.05% | 1.3천 |
|---|
| 2026.02.10 | ₩57,018 | ₩57,046 | ₩56,968 | ₩56,968 | -0.09% | 900 |
|---|
| 2026.02.09 | ₩56,641 | ₩56,754 | ₩56,641 | ₩56,702 | +0.11% | 2.8천 |
|---|
| 2026.02.06 | ₩56,727 | ₩56,747 | ₩56,634 | ₩56,747 | +0.04% | 1.1천 |
|---|
| 2026.02.05 | ₩56,687 | ₩56,747 | ₩56,687 | ₩56,741 | +0.09% | 1.1천 |
|---|
| 2026.02.04 | ₩56,326 | ₩56,363 | ₩56,326 | ₩56,358 | +0.06% | 900 |
|---|
| 2026.02.03 | ₩56,330 | ₩56,521 | ₩56,330 | ₩56,521 | +0.34% | 2천 |
|---|
| 2026.02.02 | ₩56,687 | ₩56,687 | ₩56,487 | ₩56,497 | -0.34% | 1.5천 |
|---|
| 2026.01.30 | ₩56,922 | ₩56,992 | ₩56,834 | ₩56,834 | -0.15% | 2천 |
|---|
| 2026.01.29 | ₩56,874 | ₩57,042 | ₩56,848 | ₩57,042 | +0.30% | 1.7천 |
|---|
| 2026.01.28 | ₩57,105 | ₩57,105 | ₩57,065 | ₩57,065 | -0.07% | 1.4천 |
|---|
| 2026.01.27 | ₩57,195 | ₩57,195 | ₩57,144 | ₩57,144 | -0.09% | 27.5만 |
|---|
| 2026.01.26 | ₩57,435 | ₩57,435 | ₩57,360 | ₩57,360 | -0.13% | 600 |
|---|
| 2026.01.23 | ₩57,113 | ₩57,297 | ₩57,070 | ₩57,297 | +0.32% | 1천 |
|---|
| 2026.01.22 | ₩57,008 | ₩57,215 | ₩57,008 | ₩57,177 | +0.30% | 1천 |
|---|
| 2026.01.21 | ₩56,527 | ₩57,014 | ₩56,527 | ₩57,010 | +0.85% | 4.9만 |
|---|
| 2026.01.20 | ₩56,407 | ₩56,727 | ₩56,407 | ₩56,486 | +0.14% | 3.2천 |
|---|
| 2026.01.16 | ₩57,301 | ₩57,301 | ₩57,128 | ₩57,133 | -0.29% | 2.1천 |
|---|
| 2026.01.15 | ₩57,515 | ₩57,515 | ₩57,321 | ₩57,321 | -0.34% | 1.4천 |
|---|
| 2026.01.14 | ₩57,154 | ₩57,341 | ₩57,154 | ₩57,341 | +0.33% | 700 |
|---|
| 2026.01.13 | ₩57,061 | ₩57,061 | ₩56,937 | ₩57,060 | -0.00% | 1.8천 |
|---|
| 2026.01.12 | ₩57,048 | ₩57,074 | ₩56,940 | ₩56,942 | -0.18% | 1.8천 |
|---|
| 2026.01.09 | ₩56,914 | ₩57,081 | ₩56,792 | ₩57,057 | +0.25% | 3.2천 |
|---|
| 2026.01.08 | ₩56,687 | ₩56,759 | ₩56,671 | ₩56,693 | +0.01% | 2.1천 |
|---|
| 2026.01.07 | ₩57,074 | ₩57,074 | ₩56,924 | ₩56,924 | -0.26% | 700 |
|---|
| 2026.01.06 | ₩56,687 | ₩56,829 | ₩56,687 | ₩56,829 | +0.25% | 600 |
|---|
| 2026.01.05 | ₩56,619 | ₩56,768 | ₩56,619 | ₩56,759 | +0.25% | 2.7천 |
|---|
| 2026.01.02 | ₩56,647 | ₩56,647 | ₩56,541 | ₩56,569 | -0.14% | 2.6천 |
|---|
| 2025.12.31 | ₩56,858 | ₩56,940 | ₩56,646 | ₩56,646 | -0.37% | 4천 |
|---|
| 2025.12.30 | ₩57,028 | ₩57,028 | ₩56,942 | ₩56,954 | -0.13% | 1.3천 |
|---|
| 2025.12.29 | ₩56,994 | ₩57,036 | ₩56,916 | ₩57,036 | +0.07% | 1.8만 |
|---|
| 2025.12.26 | ₩57,168 | ₩57,168 | ₩57,005 | ₩57,005 | -0.28% | 600 |
|---|
| 2025.12.24 | ₩56,861 | ₩57,073 | ₩56,861 | ₩57,073 | +0.37% | 1.5천 |
|---|
| 2025.12.23 | ₩56,581 | ₩56,754 | ₩56,581 | ₩56,746 | +0.29% | 2.7천 |
|---|
| 2025.12.22 | ₩56,615 | ₩56,634 | ₩56,594 | ₩56,631 | +0.03% | 1.4만 |
|---|
| 2025.12.19 | ₩56,727 | ₩56,727 | ₩56,621 | ₩56,625 | -0.18% | 6.4천 |
|---|
| 2025.12.18 | ₩57,106 | ₩57,106 | ₩57,037 | ₩57,073 | -0.06% | 2.5천 |
|---|
| 2025.12.17 | ₩56,901 | ₩56,901 | ₩56,781 | ₩56,832 | -0.12% | 700 |
|---|
| 2025.12.16 | ₩56,938 | ₩56,938 | ₩56,874 | ₩56,909 | -0.05% | 1.3천 |
|---|
| 2025.12.15 | ₩56,714 | ₩56,741 | ₩56,686 | ₩56,690 | -0.04% | 1.4천 |
|---|
| 2025.12.12 | ₩56,634 | ₩56,722 | ₩56,594 | ₩56,722 | +0.16% | 1.2천 |
|---|
| 2025.12.11 | ₩57,515 | ₩57,515 | ₩57,161 | ₩57,161 | -0.61% | 3.6천 |
|---|
| 2025.12.10 | ₩57,021 | ₩57,413 | ₩57,021 | ₩57,361 | +0.60% | 2.2천 |
|---|
| 2025.12.09 | ₩57,088 | ₩57,088 | ₩57,088 | ₩57,088 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩57,288 | ₩57,288 | ₩57,074 | ₩57,122 | -0.29% | 700 |
|---|
| 2025.12.05 | ₩57,381 | ₩57,381 | ₩57,181 | ₩57,239 | -0.25% | 2.6천 |
|---|
| 2025.12.04 | ₩57,309 | ₩57,345 | ₩57,309 | ₩57,345 | +0.06% | 400 |
|---|
| 2025.12.03 | ₩57,341 | ₩57,755 | ₩57,341 | ₩57,448 | +0.19% | 5.5천 |
|---|
| 2025.12.02 | ₩57,315 | ₩57,377 | ₩57,276 | ₩57,281 | -0.06% | 3.5천 |
|---|
| 2025.12.01 | ₩57,235 | ₩57,315 | ₩57,195 | ₩57,308 | +0.13% | 2.3천 |
|---|
| 2025.11.28 | ₩58,155 | ₩58,155 | ₩58,059 | ₩58,059 | -0.17% | 800 |
|---|
| 2025.11.26 | ₩58,022 | ₩58,214 | ₩58,022 | ₩58,214 | +0.33% | 2.2천 |
|---|
| 2025.11.25 | ₩58,035 | ₩58,035 | ₩57,835 | ₩57,835 | -0.34% | 600 |
|---|
| 2025.11.24 | ₩57,528 | ₩57,742 | ₩57,528 | ₩57,680 | +0.26% | 3.5천 |
|---|
| 2025.11.21 | ₩57,235 | ₩57,248 | ₩57,221 | ₩57,235 | 0.00% | 1.5천 |
|---|
| 2025.11.20 | ₩57,261 | ₩57,301 | ₩57,068 | ₩57,108 | -0.27% | 10.1만 |
|---|
| 2025.11.19 | ₩57,154 | ₩57,154 | ₩57,041 | ₩57,041 | -0.20% | 600 |
|---|
| 2025.11.18 | ₩57,074 | ₩57,088 | ₩57,044 | ₩57,068 | -0.01% | 1.8천 |
|---|
| 2025.11.17 | ₩57,094 | ₩57,094 | ₩57,021 | ₩57,021 | -0.13% | 900 |
|---|
| 2025.11.14 | ₩57,475 | ₩57,475 | ₩57,002 | ₩57,002 | -0.82% | 3.3천 |
|---|
| 2025.11.13 | ₩57,315 | ₩57,448 | ₩57,239 | ₩57,243 | -0.13% | 600 |
|---|
| 2025.11.12 | ₩57,675 | ₩57,848 | ₩57,648 | ₩57,684 | +0.02% | 5.4천 |
|---|
| 2025.11.11 | ₩57,572 | ₩57,783 | ₩57,572 | ₩57,783 | +0.37% | 600 |
|---|
| 2025.11.10 | ₩57,341 | ₩57,417 | ₩57,317 | ₩57,395 | +0.09% | 2.4천 |
|---|
| 2025.11.07 | ₩57,249 | ₩57,289 | ₩57,239 | ₩57,288 | +0.07% | 1.1천 |
|---|
| 2025.11.06 | ₩57,435 | ₩57,521 | ₩57,435 | ₩57,521 | +0.15% | 3.5천 |
|---|
| 2025.11.05 | ₩57,311 | ₩57,311 | ₩57,181 | ₩57,201 | -0.19% | 700 |
|---|
| 2025.11.04 | ₩57,248 | ₩57,608 | ₩57,248 | ₩57,391 | +0.25% | 1.1천 |
|---|
| 2025.11.03 | ₩57,256 | ₩57,341 | ₩57,231 | ₩57,275 | +0.03% | 4.6천 |
|---|
| 2025.10.31 | ₩58,209 | ₩58,209 | ₩57,870 | ₩57,870 | -0.58% | 1.7천 |
|---|
| 2025.10.30 | ₩58,155 | ₩58,253 | ₩58,155 | ₩58,253 | +0.17% | 400 |
|---|
| 2025.10.29 | ₩59,116 | ₩59,116 | ₩58,726 | ₩58,726 | -0.66% | 2.2천 |
|---|
| 2025.10.28 | ₩59,023 | ₩59,170 | ₩59,023 | ₩59,156 | +0.23% | 2.4천 |
|---|
| 2025.10.27 | ₩58,863 | ₩59,131 | ₩58,863 | ₩59,113 | +0.43% | 5.4천 |
|---|
| 2025.10.24 | ₩58,983 | ₩59,009 | ₩58,949 | ₩58,952 | -0.05% | 900 |
|---|
| 2025.10.23 | ₩58,876 | ₩58,969 | ₩58,849 | ₩58,849 | -0.05% | 3.6천 |
|---|
| 2025.10.22 | ₩58,769 | ₩58,995 | ₩58,769 | ₩58,995 | +0.38% | 3.3천 |
|---|
| 2025.10.21 | ₩59,089 | ₩59,089 | ₩58,893 | ₩58,893 | -0.33% | 200 |
|---|
| 2025.10.20 | ₩58,783 | ₩58,869 | ₩58,783 | ₩58,857 | +0.13% | 900 |
|---|
| 2025.10.17 | ₩58,622 | ₩58,622 | ₩58,556 | ₩58,574 | -0.08% | 2.3천 |
|---|
| 2025.10.16 | ₩58,670 | ₩58,716 | ₩58,669 | ₩58,692 | +0.04% | 1.2천 |
|---|
| 2025.10.15 | ₩58,863 | ₩58,863 | ₩58,446 | ₩58,446 | -0.71% | 600 |
|---|
| 2025.10.14 | ₩58,129 | ₩58,432 | ₩58,129 | ₩58,432 | +0.52% | 1천 |
|---|
| 2025.10.13 | ₩57,822 | ₩58,199 | ₩57,822 | ₩58,199 | +0.65% | 700 |
|---|
| 2025.10.10 | ₩58,003 | ₩58,003 | ₩57,995 | ₩58,003 | 0.00% | 600 |
|---|