시장 데이터를 불러오는 중
전체 종목
LG QRAFT AI-Powered U.S. Large Cap Core ETF 과거 주가
LG QRAFT AI-Powered U.S. Large Cap Core ETF · LQAI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LG QRAFT AI-Powered U.S. Large Cap Core ETF · LQAI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,629 | ₩62,629 | ₩62,629 | ₩62,629 | 0.00% | 100 |
| 2026.10.08 | ₩62,539 | ₩62,596 | ₩62,539 | ₩62,596 | +0.09% | 500 |
| 2026.10.07 | ₩62,941 | ₩63,120 | ₩62,941 | ₩63,120 | +0.29% | 300 |
| 2026.10.06 | ₩63,230 | ₩63,230 | ₩63,230 | ₩63,230 | 0.00% | 100 |
| 2026.10.05 | ₩62,982 | ₩62,982 | ₩62,982 | ₩62,982 | 0.00% | 100 |
| 2026.10.02 | ₩62,497 | ₩62,497 | ₩62,497 | ₩62,497 | 0.00% | 100 |
| 2026.10.01 | ₩62,127 | ₩62,127 | ₩62,127 | ₩62,127 | 0.00% | 100 |
| 2026.09.30 | ₩62,070 | ₩62,070 | ₩61,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,858 |
| -0.34% |
| 200 |
| 2026.09.29 | ₩61,794 | ₩61,794 | ₩61,794 | ₩61,794 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩61,882 | ₩61,882 | ₩61,735 | ₩61,735 | -0.24% | 300 |
|---|
| 2026.09.25 | ₩62,958 | ₩62,958 | ₩62,958 | ₩62,958 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩62,823 | ₩62,823 | ₩62,823 | ₩62,823 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩62,780 | ₩62,780 | ₩62,780 | ₩62,780 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,623 | ₩63,623 | ₩63,623 | ₩63,623 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩63,343 | ₩63,343 | ₩63,343 | ₩63,343 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩61,494 | ₩61,779 | ₩61,494 | ₩61,779 | +0.46% | 100 |
|---|
| 2026.09.17 | ₩61,380 | ₩61,548 | ₩61,380 | ₩61,548 | +0.28% | 3.4천 |
|---|
| 2026.09.16 | ₩60,864 | ₩60,864 | ₩60,475 | ₩60,475 | -0.64% | 400 |
|---|
| 2026.09.15 | ₩60,510 | ₩60,510 | ₩60,510 | ₩60,510 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩61,239 | ₩61,239 | ₩60,864 | ₩60,939 | -0.49% | 1천 |
|---|
| 2026.09.11 | ₩61,707 | ₩61,707 | ₩61,707 | ₩61,707 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩61,445 | ₩61,445 | ₩61,445 | ₩61,445 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩62,200 | ₩62,200 | ₩62,200 | ₩62,200 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩62,377 | ₩62,377 | ₩62,377 | ₩62,377 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩62,260 | ₩62,260 | ₩62,260 | ₩62,260 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩61,910 | ₩61,910 | ₩61,910 | ₩61,910 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩61,161 | ₩61,161 | ₩61,161 | ₩61,161 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩60,586 | ₩60,586 | ₩60,586 | ₩60,586 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩61,025 | ₩61,171 | ₩61,025 | ₩61,171 | +0.24% | 400 |
|---|
| 2026.08.28 | ₩61,380 | ₩61,380 | ₩61,380 | ₩61,380 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩61,453 | ₩61,455 | ₩61,453 | ₩61,455 | +0.00% | 600 |
|---|
| 2026.08.26 | ₩61,284 | ₩61,284 | ₩61,284 | ₩61,284 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩61,227 | ₩61,227 | ₩61,227 | ₩61,227 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩60,822 | ₩60,822 | ₩60,822 | ₩60,822 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩61,447 | ₩61,447 | ₩61,447 | ₩61,447 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩61,421 | ₩61,421 | ₩61,421 | ₩61,421 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩61,599 | ₩61,599 | ₩61,599 | ₩61,599 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩61,692 | ₩61,692 | ₩61,692 | ₩61,692 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩62,954 | ₩62,954 | ₩62,954 | ₩62,954 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩63,020 | ₩63,020 | ₩63,020 | ₩63,020 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩62,393 | ₩62,393 | ₩62,393 | ₩62,393 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩61,212 | ₩61,212 | ₩61,160 | ₩61,160 | -0.09% | 600 |
|---|
| 2026.08.11 | ₩60,958 | ₩60,958 | ₩60,750 | ₩60,750 | -0.34% | 800 |
|---|
| 2026.08.10 | ₩60,687 | ₩60,687 | ₩60,687 | ₩60,687 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩60,990 | ₩60,990 | ₩60,990 | ₩60,990 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩61,065 | ₩61,065 | ₩60,649 | ₩60,649 | -0.68% | 300 |
|---|
| 2026.08.05 | ₩61,514 | ₩61,514 | ₩61,149 | ₩61,149 | -0.59% | 300 |
|---|
| 2026.08.04 | ₩61,815 | ₩61,815 | ₩61,565 | ₩61,565 | -0.41% | 400 |
|---|
| 2026.08.03 | ₩60,006 | ₩60,207 | ₩60,006 | ₩60,207 | +0.33% | 200 |
|---|
| 2026.07.31 | ₩59,336 | ₩59,568 | ₩59,336 | ₩59,568 | +0.39% | 100 |
|---|
| 2026.07.30 | ₩59,014 | ₩59,433 | ₩59,014 | ₩59,433 | +0.71% | 500 |
|---|
| 2026.07.29 | ₩58,318 | ₩58,318 | ₩57,561 | ₩57,561 | -1.30% | 600 |
|---|
| 2026.07.28 | ₩58,789 | ₩58,789 | ₩58,789 | ₩58,789 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩59,001 | ₩59,265 | ₩59,001 | ₩59,265 | +0.45% | 200 |
|---|
| 2026.07.24 | ₩59,837 | ₩59,837 | ₩59,837 | ₩59,837 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩60,515 | ₩60,515 | ₩60,399 | ₩60,399 | -0.19% | 100 |
|---|
| 2026.07.22 | ₩61,250 | ₩61,250 | ₩61,250 | ₩61,250 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩61,015 | ₩61,015 | ₩61,015 | ₩61,015 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩60,033 | ₩60,033 | ₩59,699 | ₩59,699 | -0.56% | 300 |
|---|
| 2026.07.17 | ₩59,883 | ₩59,883 | ₩59,883 | ₩59,883 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩60,348 | ₩60,348 | ₩60,348 | ₩60,348 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩61,079 | ₩61,079 | ₩61,079 | ₩61,079 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩61,654 | ₩61,654 | ₩61,654 | ₩61,654 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩61,113 | ₩61,113 | ₩61,113 | ₩61,113 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩62,087 | ₩62,087 | ₩62,087 | ₩62,087 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩61,835 | ₩61,835 | ₩61,835 | ₩61,835 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩60,984 | ₩60,984 | ₩60,864 | ₩60,921 | -0.10% | 700 |
|---|
| 2026.07.07 | ₩61,169 | ₩61,169 | ₩61,169 | ₩61,169 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩62,673 | ₩62,700 | ₩62,350 | ₩62,350 | -0.52% | 1천 |
|---|
| 2026.07.02 | ₩61,514 | ₩61,514 | ₩61,514 | ₩61,514 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩63,329 | ₩63,329 | ₩63,170 | ₩63,170 | -0.25% | 400 |
|---|
| 2026.06.30 | ₩64,080 | ₩64,495 | ₩64,080 | ₩64,495 | +0.65% | 500 |
|---|
| 2026.06.29 | ₩62,780 | ₩63,443 | ₩62,264 | ₩63,443 | +1.06% | 3.4천 |
|---|
| 2026.06.26 | ₩63,232 | ₩63,236 | ₩62,894 | ₩62,894 | -0.53% | 700 |
|---|
| 2026.06.25 | ₩63,477 | ₩63,741 | ₩63,048 | ₩63,741 | +0.42% | 900 |
|---|
| 2026.06.24 | ₩62,499 | ₩62,499 | ₩62,161 | ₩62,161 | -0.54% | 300 |
|---|
| 2026.06.23 | ₩62,493 | ₩62,493 | ₩62,493 | ₩62,493 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩64,676 | ₩64,676 | ₩64,294 | ₩64,405 | -0.42% | 700 |
|---|
| 2026.06.18 | ₩64,066 | ₩64,066 | ₩64,066 | ₩64,066 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩62,552 | ₩62,552 | ₩62,504 | ₩62,504 | -0.08% | 200 |
|---|
| 2026.06.16 | ₩63,139 | ₩63,139 | ₩63,139 | ₩63,139 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩64,159 | ₩64,198 | ₩64,120 | ₩64,198 | +0.06% | 600 |
|---|
| 2026.06.12 | ₩62,824 | ₩62,824 | ₩62,824 | ₩62,824 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩62,241 | ₩62,241 | ₩62,241 | ₩62,241 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩61,078 | ₩61,078 | ₩60,100 | ₩60,100 | -1.60% | 1천 |
|---|
| 2026.06.09 | ₩62,083 | ₩62,083 | ₩59,832 | ₩60,819 | -2.04% | 1.5천 |
|---|
| 2026.06.08 | ₩61,329 | ₩61,329 | ₩61,329 | ₩61,329 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩60,455 | ₩60,506 | ₩60,422 | ₩60,506 | +0.08% | 400 |
|---|
| 2026.06.04 | ₩63,564 | ₩63,564 | ₩63,433 | ₩63,433 | -0.21% | 700 |
|---|
| 2026.06.03 | ₩63,832 | ₩63,852 | ₩63,773 | ₩63,773 | -0.09% | 600 |
|---|
| 2026.06.02 | ₩63,832 | ₩63,832 | ₩63,832 | ₩63,832 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩64,053 | ₩64,401 | ₩63,912 | ₩63,912 | -0.22% | 800 |
|---|
| 2026.05.29 | ₩63,973 | ₩63,973 | ₩63,698 | ₩63,698 | -0.43% | 400 |
|---|
| 2026.05.28 | ₩63,274 | ₩63,274 | ₩63,274 | ₩63,274 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩62,769 | ₩62,769 | ₩62,769 | ₩62,769 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩62,592 | ₩62,619 | ₩62,592 | ₩62,619 | +0.04% | 400 |
|---|
| 2026.05.22 | ₩61,366 | ₩61,366 | ₩61,205 | ₩61,205 | -0.26% | 300 |
|---|
| 2026.05.21 | ₩60,765 | ₩60,765 | ₩60,765 | ₩60,765 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩59,483 | ₩59,977 | ₩59,483 | ₩59,977 | +0.83% | 200 |
|---|
| 2026.05.19 | ₩58,835 | ₩58,835 | ₩58,835 | ₩58,835 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩58,880 | ₩58,880 | ₩58,880 | ₩58,880 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩59,557 | ₩59,557 | ₩59,364 | ₩59,364 | -0.32% | 200 |
|---|
| 2026.05.14 | ₩60,663 | ₩60,663 | ₩60,588 | ₩60,588 | -0.12% | 400 |
|---|
| 2026.05.13 | ₩60,770 | ₩60,770 | ₩60,368 | ₩60,546 | -0.37% | 700 |
|---|
| 2026.05.12 | ₩60,163 | ₩60,163 | ₩60,163 | ₩60,163 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩60,755 | ₩60,755 | ₩60,755 | ₩60,755 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩59,805 | ₩60,204 | ₩59,805 | ₩60,204 | +0.67% | 500 |
|---|
| 2026.05.07 | ₩58,535 | ₩58,535 | ₩58,535 | ₩58,535 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩59,027 | ₩59,027 | ₩59,027 | ₩59,027 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩57,983 | ₩58,393 | ₩57,983 | ₩58,393 | +0.71% | 300 |
|---|
| 2026.05.04 | ₩57,461 | ₩57,461 | ₩57,461 | ₩57,461 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩57,179 | ₩57,263 | ₩57,179 | ₩57,263 | +0.15% | 100 |
|---|
| 2026.04.30 | ₩56,013 | ₩56,628 | ₩56,013 | ₩56,628 | +1.10% | 300 |
|---|
| 2026.04.29 | ₩56,227 | ₩56,227 | ₩56,227 | ₩56,227 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩56,167 | ₩56,167 | ₩56,167 | ₩56,167 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩56,747 | ₩56,747 | ₩56,747 | ₩56,747 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩56,325 | ₩56,325 | ₩56,325 | ₩56,325 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩56,040 | ₩56,040 | ₩55,667 | ₩55,667 | -0.66% | 200 |
|---|
| 2026.04.22 | ₩56,312 | ₩56,312 | ₩56,312 | ₩56,312 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩55,400 | ₩55,400 | ₩55,400 | ₩55,400 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩55,879 | ₩55,879 | ₩55,843 | ₩55,843 | -0.06% | 100 |
|---|
| 2026.04.17 | ₩56,026 | ₩56,026 | ₩55,978 | ₩55,978 | -0.09% | 200 |
|---|
| 2026.04.16 | ₩55,371 | ₩55,371 | ₩55,371 | ₩55,371 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩54,993 | ₩54,993 | ₩54,993 | ₩54,993 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩54,137 | ₩54,509 | ₩54,137 | ₩54,509 | +0.69% | 1천 |
|---|
| 2026.04.13 | ₩53,587 | ₩53,953 | ₩53,587 | ₩53,953 | +0.68% | 200 |
|---|
| 2026.04.10 | ₩53,495 | ₩53,495 | ₩53,495 | ₩53,495 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩53,400 | ₩53,443 | ₩53,400 | ₩53,443 | +0.08% | 300 |
|---|
| 2026.04.08 | ₩52,911 | ₩52,911 | ₩52,911 | ₩52,911 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩51,977 | ₩51,977 | ₩51,977 | ₩51,977 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩51,950 | ₩51,950 | ₩51,950 | ₩51,950 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩51,769 | ₩51,769 | ₩51,769 | ₩51,769 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩51,701 | ₩51,701 | ₩51,701 | ₩51,701 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩50,619 | ₩51,217 | ₩50,619 | ₩51,217 | +1.18% | 300 |
|---|
| 2026.03.30 | ₩50,438 | ₩50,438 | ₩49,772 | ₩49,772 | -1.32% | 300 |
|---|
| 2026.03.27 | ₩50,492 | ₩50,492 | ₩50,378 | ₩50,378 | -0.23% | 300 |
|---|
| 2026.03.26 | ₩51,043 | ₩51,043 | ₩51,043 | ₩51,043 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩51,912 | ₩51,912 | ₩51,888 | ₩51,888 | -0.05% | 500 |
|---|
| 2026.03.24 | ₩51,694 | ₩51,694 | ₩51,694 | ₩51,694 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩51,777 | ₩51,777 | ₩51,777 | ₩51,777 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩51,300 | ₩51,300 | ₩51,300 | ₩51,300 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩52,373 | ₩52,373 | ₩52,373 | ₩52,373 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩52,590 | ₩52,590 | ₩52,590 | ₩52,590 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩52,920 | ₩52,920 | ₩52,920 | ₩52,920 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩52,716 | ₩52,716 | ₩52,596 | ₩52,596 | -0.23% | 200 |
|---|
| 2026.03.13 | ₩51,725 | ₩51,774 | ₩51,725 | ₩51,774 | +0.10% | 700 |
|---|
| 2026.03.12 | ₩51,742 | ₩51,742 | ₩51,742 | ₩51,742 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩52,683 | ₩52,683 | ₩52,683 | ₩52,683 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩52,582 | ₩52,582 | ₩52,582 | ₩52,582 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩52,447 | ₩52,447 | ₩52,447 | ₩52,447 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩51,780 | ₩51,780 | ₩51,780 | ₩51,780 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩52,648 | ₩52,648 | ₩52,648 | ₩52,648 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩53,270 | ₩53,270 | ₩53,270 | ₩53,270 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩52,628 | ₩52,628 | ₩52,628 | ₩52,628 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩53,581 | ₩53,581 | ₩53,581 | ₩53,581 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩53,589 | ₩53,589 | ₩53,589 | ₩53,589 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩53,909 | ₩53,925 | ₩53,909 | ₩53,925 | +0.03% | 400 |
|---|
| 2026.02.25 | ₩54,164 | ₩54,217 | ₩54,164 | ₩54,217 | +0.10% | 100 |
|---|
| 2026.02.24 | ₩53,896 | ₩53,896 | ₩53,896 | ₩53,896 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩53,411 | ₩53,411 | ₩53,411 | ₩53,411 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩53,873 | ₩53,873 | ₩53,873 | ₩53,873 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩53,239 | ₩53,364 | ₩53,226 | ₩53,364 | +0.23% | 3.3천 |
|---|
| 2026.02.18 | ₩53,397 | ₩53,397 | ₩53,397 | ₩53,397 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩53,045 | ₩53,045 | ₩53,045 | ₩53,045 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩52,971 | ₩53,594 | ₩52,971 | ₩53,334 | +0.69% | 1.4천 |
|---|
| 2026.02.12 | ₩54,097 | ₩54,097 | ₩53,239 | ₩53,240 | -1.58% | 600 |
|---|
| 2026.02.11 | ₩53,547 | ₩53,695 | ₩53,547 | ₩53,602 | +0.10% | 500 |
|---|
| 2026.02.10 | ₩53,076 | ₩53,076 | ₩53,076 | ₩53,076 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩53,025 | ₩53,319 | ₩53,025 | ₩53,305 | +0.53% | 700 |
|---|
| 2026.02.06 | ₩53,177 | ₩53,177 | ₩53,177 | ₩53,177 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩52,069 | ₩52,069 | ₩52,069 | ₩52,069 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩53,882 | ₩53,882 | ₩52,691 | ₩52,691 | -2.21% | 600 |
|---|
| 2026.02.03 | ₩54,066 | ₩54,066 | ₩54,066 | ₩54,066 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩54,190 | ₩54,190 | ₩54,070 | ₩54,097 | -0.17% | 500 |
|---|
| 2026.01.30 | ₩53,441 | ₩53,441 | ₩53,441 | ₩53,441 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩53,976 | ₩53,976 | ₩53,511 | ₩53,511 | -0.86% | 400 |
|---|
| 2026.01.28 | ₩53,681 | ₩53,751 | ₩53,681 | ₩53,751 | +0.13% | 300 |
|---|
| 2026.01.27 | ₩53,460 | ₩53,460 | ₩53,460 | ₩53,460 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩53,319 | ₩53,319 | ₩53,108 | ₩53,108 | -0.40% | 400 |
|---|
| 2026.01.23 | ₩53,266 | ₩53,266 | ₩53,145 | ₩53,191 | -0.14% | 5.3천 |
|---|
| 2026.01.22 | ₩53,252 | ₩53,252 | ₩53,200 | ₩53,200 | -0.10% | 1.1천 |
|---|
| 2026.01.21 | ₩52,234 | ₩52,749 | ₩52,234 | ₩52,749 | +0.99% | 2.6만 |
|---|
| 2026.01.20 | ₩52,261 | ₩52,261 | ₩52,155 | ₩52,155 | -0.20% | 200 |
|---|
| 2026.01.16 | ₩53,171 | ₩53,171 | ₩53,171 | ₩53,171 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩53,188 | ₩53,188 | ₩53,188 | ₩53,188 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩52,971 | ₩52,971 | ₩52,971 | ₩52,971 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩53,260 | ₩53,260 | ₩53,260 | ₩53,260 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩53,199 | ₩53,323 | ₩53,199 | ₩53,323 | +0.23% | 200 |
|---|
| 2026.01.09 | ₩53,252 | ₩53,252 | ₩53,238 | ₩53,238 | -0.03% | 1.1만 |
|---|
| 2026.01.08 | ₩52,730 | ₩52,749 | ₩52,730 | ₩52,749 | +0.04% | 300 |
|---|
| 2026.01.07 | ₩52,877 | ₩52,944 | ₩52,753 | ₩52,753 | -0.24% | 2.6천 |
|---|
| 2026.01.06 | ₩52,837 | ₩53,047 | ₩52,837 | ₩53,047 | +0.40% | 500 |
|---|
| 2026.01.05 | ₩52,743 | ₩52,832 | ₩52,743 | ₩52,832 | +0.17% | 300 |
|---|
| 2026.01.02 | ₩52,361 | ₩52,361 | ₩52,361 | ₩52,361 | 0.00% | 400 |
|---|
| 2025.12.31 | ₩52,348 | ₩52,348 | ₩52,348 | ₩52,348 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩52,743 | ₩52,743 | ₩52,710 | ₩52,710 | -0.06% | 400 |
|---|
| 2025.12.29 | ₩52,971 | ₩52,971 | ₩52,929 | ₩52,931 | -0.08% | 400 |
|---|
| 2025.12.26 | ₩53,480 | ₩53,614 | ₩53,218 | ₩53,218 | -0.49% | 1.5천 |
|---|
| 2025.12.24 | ₩53,341 | ₩53,341 | ₩53,341 | ₩53,341 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩53,168 | ₩53,168 | ₩53,168 | ₩53,168 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩53,019 | ₩53,019 | ₩53,019 | ₩53,019 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩52,462 | ₩52,676 | ₩52,462 | ₩52,651 | +0.36% | 500 |
|---|
| 2025.12.18 | ₩52,435 | ₩52,435 | ₩52,255 | ₩52,255 | -0.34% | 1.2천 |
|---|
| 2025.12.17 | ₩52,556 | ₩52,556 | ₩51,888 | ₩51,888 | -1.27% | 600 |
|---|
| 2025.12.16 | ₩52,463 | ₩52,463 | ₩52,463 | ₩52,463 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩52,864 | ₩52,864 | ₩52,607 | ₩52,607 | -0.49% | 400 |
|---|
| 2025.12.12 | ₩52,422 | ₩52,703 | ₩52,422 | ₩52,651 | +0.44% | 500 |
|---|
| 2025.12.11 | ₩53,073 | ₩53,073 | ₩53,073 | ₩53,073 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩52,770 | ₩53,029 | ₩52,770 | ₩53,029 | +0.49% | 500 |
|---|
| 2025.12.09 | ₩52,645 | ₩52,645 | ₩52,645 | ₩52,645 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩52,593 | ₩52,593 | ₩52,593 | ₩52,593 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩52,826 | ₩52,840 | ₩52,826 | ₩52,840 | +0.03% | 400 |
|---|
| 2025.12.04 | ₩52,798 | ₩52,798 | ₩52,798 | ₩52,798 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩52,774 | ₩52,774 | ₩52,774 | ₩52,774 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩52,489 | ₩52,596 | ₩52,489 | ₩52,545 | +0.11% | 1.3천 |
|---|
| 2025.12.01 | ₩52,651 | ₩52,651 | ₩52,651 | ₩52,651 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩53,018 | ₩53,018 | ₩53,018 | ₩53,018 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩52,475 | ₩52,730 | ₩52,475 | ₩52,704 | +0.44% | 200 |
|---|
| 2025.11.25 | ₩52,127 | ₩52,277 | ₩52,127 | ₩52,277 | +0.29% | 300 |
|---|
| 2025.11.24 | ₩52,012 | ₩52,012 | ₩52,012 | ₩52,012 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩50,472 | ₩50,472 | ₩50,472 | ₩50,472 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩50,131 | ₩50,131 | ₩50,131 | ₩50,131 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩51,591 | ₩51,671 | ₩51,496 | ₩51,496 | -0.18% | 2천 |
|---|
| 2025.11.18 | ₩51,819 | ₩51,819 | ₩51,336 | ₩51,336 | -0.93% | 700 |
|---|
| 2025.11.17 | ₩52,542 | ₩52,542 | ₩51,915 | ₩51,915 | -1.19% | 300 |
|---|
| 2025.11.14 | ₩52,140 | ₩52,891 | ₩52,140 | ₩52,389 | +0.48% | 900 |
|---|
| 2025.11.13 | ₩52,226 | ₩52,288 | ₩52,226 | ₩52,277 | +0.10% | 1.3천 |
|---|
| 2025.11.12 | ₩54,311 | ₩54,311 | ₩53,748 | ₩53,928 | -0.71% | 6.6만 |
|---|
| 2025.11.11 | ₩54,164 | ₩54,164 | ₩53,453 | ₩53,748 | -0.77% | 3.4만 |
|---|
| 2025.11.10 | ₩54,056 | ₩54,432 | ₩54,056 | ₩54,407 | +0.65% | 1.4천 |
|---|
| 2025.11.07 | ₩53,228 | ₩53,228 | ₩53,228 | ₩53,228 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩53,270 | ₩53,270 | ₩53,270 | ₩53,270 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩54,639 | ₩54,639 | ₩54,639 | ₩54,639 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩53,936 | ₩53,936 | ₩53,936 | ₩53,936 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩55,329 | ₩55,329 | ₩55,313 | ₩55,313 | -0.03% | 1.1만 |
|---|
| 2025.10.31 | ₩55,169 | ₩55,169 | ₩54,994 | ₩55,064 | -0.19% | 1.3천 |
|---|
| 2025.10.30 | ₩54,583 | ₩54,583 | ₩54,583 | ₩54,583 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩55,770 | ₩55,770 | ₩55,614 | ₩55,614 | -0.28% | 200 |
|---|
| 2025.10.28 | ₩55,292 | ₩55,292 | ₩55,292 | ₩55,292 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩55,114 | ₩55,114 | ₩55,114 | ₩55,114 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩54,834 | ₩54,834 | ₩54,311 | ₩54,410 | -0.77% | 1.7천 |
|---|
| 2025.10.23 | ₩54,231 | ₩54,231 | ₩53,440 | ₩53,802 | -0.79% | 1.9천 |
|---|
| 2025.10.22 | ₩53,488 | ₩53,488 | ₩53,488 | ₩53,488 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩53,989 | ₩53,989 | ₩53,947 | ₩53,947 | -0.08% | 100 |
|---|
| 2025.10.20 | ₩54,043 | ₩54,043 | ₩54,005 | ₩54,005 | -0.07% | 300 |
|---|
| 2025.10.17 | ₩53,445 | ₩53,445 | ₩53,445 | ₩53,445 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩53,270 | ₩53,270 | ₩53,270 | ₩53,270 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩53,708 | ₩53,708 | ₩53,708 | ₩53,708 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩53,468 | ₩53,468 | ₩53,468 | ₩53,468 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩53,542 | ₩53,542 | ₩53,542 | ₩53,542 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩52,549 | ₩52,549 | ₩52,549 | ₩52,549 | 0.00% | 100 |
|---|