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 | ₩62,366 | ₩62,366 | ₩62,366 | ₩62,366 | 0.00% | 100 |
| 2026.10.08 | ₩62,277 | ₩62,334 | ₩62,277 | ₩62,334 | +0.09% | 500 |
| 2026.10.07 | ₩62,677 | ₩62,856 | ₩62,677 | ₩62,856 | +0.29% | 300 |
| 2026.10.06 | ₩62,965 | ₩62,965 | ₩62,965 | ₩62,965 | 0.00% | 100 |
| 2026.10.05 | ₩62,719 | ₩62,719 | ₩62,719 | ₩62,719 | 0.00% | 100 |
| 2026.10.02 | ₩62,236 | ₩62,236 | ₩62,236 | ₩62,236 | 0.00% | 100 |
| 2026.10.01 | ₩61,867 | ₩61,867 | ₩61,867 | ₩61,867 | 0.00% | 100 |
| 2026.09.30 | ₩61,810 | ₩61,810 | ₩61,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,599 |
| -0.34% |
| 200 |
| 2026.09.29 | ₩61,535 | ₩61,535 | ₩61,535 | ₩61,535 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩61,623 | ₩61,623 | ₩61,476 | ₩61,476 | -0.24% | 300 |
|---|
| 2026.09.25 | ₩62,695 | ₩62,695 | ₩62,695 | ₩62,695 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩62,560 | ₩62,560 | ₩62,560 | ₩62,560 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩62,517 | ₩62,517 | ₩62,517 | ₩62,517 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,356 | ₩63,356 | ₩63,356 | ₩63,356 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩63,078 | ₩63,078 | ₩63,078 | ₩63,078 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩61,236 | ₩61,520 | ₩61,236 | ₩61,520 | +0.46% | 100 |
|---|
| 2026.09.17 | ₩61,123 | ₩61,291 | ₩61,123 | ₩61,291 | +0.28% | 3.4천 |
|---|
| 2026.09.16 | ₩60,609 | ₩60,609 | ₩60,222 | ₩60,222 | -0.64% | 400 |
|---|
| 2026.09.15 | ₩60,257 | ₩60,257 | ₩60,257 | ₩60,257 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩60,983 | ₩60,983 | ₩60,609 | ₩60,684 | -0.49% | 1천 |
|---|
| 2026.09.11 | ₩61,448 | ₩61,448 | ₩61,448 | ₩61,448 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩61,188 | ₩61,188 | ₩61,188 | ₩61,188 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩61,939 | ₩61,939 | ₩61,939 | ₩61,939 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩62,115 | ₩62,115 | ₩62,115 | ₩62,115 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩61,999 | ₩61,999 | ₩61,999 | ₩61,999 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩61,651 | ₩61,651 | ₩61,651 | ₩61,651 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩60,905 | ₩60,905 | ₩60,905 | ₩60,905 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩60,333 | ₩60,333 | ₩60,333 | ₩60,333 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩60,769 | ₩60,914 | ₩60,769 | ₩60,914 | +0.24% | 400 |
|---|
| 2026.08.28 | ₩61,123 | ₩61,123 | ₩61,123 | ₩61,123 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩61,196 | ₩61,197 | ₩61,196 | ₩61,197 | +0.00% | 600 |
|---|
| 2026.08.26 | ₩61,028 | ₩61,028 | ₩61,028 | ₩61,028 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩60,971 | ₩60,971 | ₩60,971 | ₩60,971 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩60,568 | ₩60,568 | ₩60,568 | ₩60,568 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩61,189 | ₩61,189 | ₩61,189 | ₩61,189 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩61,164 | ₩61,164 | ₩61,164 | ₩61,164 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩61,341 | ₩61,341 | ₩61,341 | ₩61,341 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩61,434 | ₩61,434 | ₩61,434 | ₩61,434 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩62,691 | ₩62,691 | ₩62,691 | ₩62,691 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩62,756 | ₩62,756 | ₩62,756 | ₩62,756 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩62,131 | ₩62,131 | ₩62,131 | ₩62,131 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩60,956 | ₩60,956 | ₩60,904 | ₩60,904 | -0.09% | 600 |
|---|
| 2026.08.11 | ₩60,702 | ₩60,702 | ₩60,495 | ₩60,495 | -0.34% | 800 |
|---|
| 2026.08.10 | ₩60,433 | ₩60,433 | ₩60,433 | ₩60,433 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩60,734 | ₩60,734 | ₩60,734 | ₩60,734 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩60,809 | ₩60,809 | ₩60,395 | ₩60,395 | -0.68% | 300 |
|---|
| 2026.08.05 | ₩61,256 | ₩61,256 | ₩60,893 | ₩60,893 | -0.59% | 300 |
|---|
| 2026.08.04 | ₩61,556 | ₩61,556 | ₩61,307 | ₩61,307 | -0.41% | 400 |
|---|
| 2026.08.03 | ₩59,755 | ₩59,955 | ₩59,755 | ₩59,955 | +0.33% | 200 |
|---|
| 2026.07.31 | ₩59,088 | ₩59,319 | ₩59,088 | ₩59,319 | +0.39% | 100 |
|---|
| 2026.07.30 | ₩58,767 | ₩59,184 | ₩58,767 | ₩59,184 | +0.71% | 500 |
|---|
| 2026.07.29 | ₩58,074 | ₩58,074 | ₩57,320 | ₩57,320 | -1.30% | 600 |
|---|
| 2026.07.28 | ₩58,543 | ₩58,543 | ₩58,543 | ₩58,543 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩58,754 | ₩59,017 | ₩58,754 | ₩59,017 | +0.45% | 200 |
|---|
| 2026.07.24 | ₩59,587 | ₩59,587 | ₩59,587 | ₩59,587 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩60,262 | ₩60,262 | ₩60,146 | ₩60,146 | -0.19% | 100 |
|---|
| 2026.07.22 | ₩60,993 | ₩60,993 | ₩60,993 | ₩60,993 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩60,760 | ₩60,760 | ₩60,760 | ₩60,760 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩59,782 | ₩59,782 | ₩59,449 | ₩59,449 | -0.56% | 300 |
|---|
| 2026.07.17 | ₩59,632 | ₩59,632 | ₩59,632 | ₩59,632 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩60,095 | ₩60,095 | ₩60,095 | ₩60,095 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩60,824 | ₩60,824 | ₩60,824 | ₩60,824 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩61,396 | ₩61,396 | ₩61,396 | ₩61,396 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩60,857 | ₩60,857 | ₩60,857 | ₩60,857 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩61,827 | ₩61,827 | ₩61,827 | ₩61,827 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩61,576 | ₩61,576 | ₩61,576 | ₩61,576 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩60,729 | ₩60,729 | ₩60,609 | ₩60,666 | -0.10% | 700 |
|---|
| 2026.07.07 | ₩60,913 | ₩60,913 | ₩60,913 | ₩60,913 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩62,410 | ₩62,437 | ₩62,089 | ₩62,089 | -0.52% | 1천 |
|---|
| 2026.07.02 | ₩61,256 | ₩61,256 | ₩61,256 | ₩61,256 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩63,064 | ₩63,064 | ₩62,905 | ₩62,905 | -0.25% | 400 |
|---|
| 2026.06.30 | ₩63,811 | ₩64,225 | ₩63,811 | ₩64,225 | +0.65% | 500 |
|---|
| 2026.06.29 | ₩62,517 | ₩63,178 | ₩62,003 | ₩63,178 | +1.06% | 3.4천 |
|---|
| 2026.06.26 | ₩62,967 | ₩62,971 | ₩62,631 | ₩62,631 | -0.53% | 700 |
|---|
| 2026.06.25 | ₩63,211 | ₩63,474 | ₩62,784 | ₩63,474 | +0.42% | 900 |
|---|
| 2026.06.24 | ₩62,237 | ₩62,237 | ₩61,901 | ₩61,901 | -0.54% | 300 |
|---|
| 2026.06.23 | ₩62,232 | ₩62,232 | ₩62,232 | ₩62,232 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩64,405 | ₩64,405 | ₩64,025 | ₩64,136 | -0.42% | 700 |
|---|
| 2026.06.18 | ₩63,798 | ₩63,798 | ₩63,798 | ₩63,798 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩62,290 | ₩62,290 | ₩62,242 | ₩62,242 | -0.08% | 200 |
|---|
| 2026.06.16 | ₩62,875 | ₩62,875 | ₩62,875 | ₩62,875 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩63,890 | ₩63,929 | ₩63,852 | ₩63,929 | +0.06% | 600 |
|---|
| 2026.06.12 | ₩62,561 | ₩62,561 | ₩62,561 | ₩62,561 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩61,981 | ₩61,981 | ₩61,981 | ₩61,981 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩60,822 | ₩60,822 | ₩59,848 | ₩59,848 | -1.60% | 1천 |
|---|
| 2026.06.09 | ₩61,823 | ₩61,823 | ₩59,581 | ₩60,565 | -2.04% | 1.5천 |
|---|
| 2026.06.08 | ₩61,072 | ₩61,072 | ₩61,072 | ₩61,072 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩60,202 | ₩60,253 | ₩60,169 | ₩60,253 | +0.08% | 400 |
|---|
| 2026.06.04 | ₩63,298 | ₩63,298 | ₩63,167 | ₩63,167 | -0.21% | 700 |
|---|
| 2026.06.03 | ₩63,565 | ₩63,585 | ₩63,506 | ₩63,506 | -0.09% | 600 |
|---|
| 2026.06.02 | ₩63,565 | ₩63,565 | ₩63,565 | ₩63,565 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩63,785 | ₩64,132 | ₩63,645 | ₩63,645 | -0.22% | 800 |
|---|
| 2026.05.29 | ₩63,705 | ₩63,705 | ₩63,431 | ₩63,431 | -0.43% | 400 |
|---|
| 2026.05.28 | ₩63,010 | ₩63,010 | ₩63,010 | ₩63,010 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩62,506 | ₩62,506 | ₩62,506 | ₩62,506 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩62,330 | ₩62,357 | ₩62,330 | ₩62,357 | +0.04% | 400 |
|---|
| 2026.05.22 | ₩61,109 | ₩61,109 | ₩60,949 | ₩60,949 | -0.26% | 300 |
|---|
| 2026.05.21 | ₩60,510 | ₩60,510 | ₩60,510 | ₩60,510 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩59,234 | ₩59,726 | ₩59,234 | ₩59,726 | +0.83% | 200 |
|---|
| 2026.05.19 | ₩58,589 | ₩58,589 | ₩58,589 | ₩58,589 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩58,634 | ₩58,634 | ₩58,634 | ₩58,634 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩59,308 | ₩59,308 | ₩59,116 | ₩59,116 | -0.32% | 200 |
|---|
| 2026.05.14 | ₩60,409 | ₩60,409 | ₩60,334 | ₩60,334 | -0.12% | 400 |
|---|
| 2026.05.13 | ₩60,515 | ₩60,515 | ₩60,115 | ₩60,293 | -0.37% | 700 |
|---|
| 2026.05.12 | ₩59,911 | ₩59,911 | ₩59,911 | ₩59,911 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩60,501 | ₩60,501 | ₩60,501 | ₩60,501 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩59,555 | ₩59,952 | ₩59,555 | ₩59,952 | +0.67% | 500 |
|---|
| 2026.05.07 | ₩58,290 | ₩58,290 | ₩58,290 | ₩58,290 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩58,779 | ₩58,779 | ₩58,779 | ₩58,779 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩57,740 | ₩58,148 | ₩57,740 | ₩58,148 | +0.71% | 300 |
|---|
| 2026.05.04 | ₩57,221 | ₩57,221 | ₩57,221 | ₩57,221 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩56,939 | ₩57,023 | ₩56,939 | ₩57,023 | +0.15% | 100 |
|---|
| 2026.04.30 | ₩55,778 | ₩56,391 | ₩55,778 | ₩56,391 | +1.10% | 300 |
|---|
| 2026.04.29 | ₩55,992 | ₩55,992 | ₩55,992 | ₩55,992 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩55,932 | ₩55,932 | ₩55,932 | ₩55,932 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩56,510 | ₩56,510 | ₩56,510 | ₩56,510 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩56,089 | ₩56,089 | ₩56,089 | ₩56,089 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩55,805 | ₩55,805 | ₩55,434 | ₩55,434 | -0.66% | 200 |
|---|
| 2026.04.22 | ₩56,076 | ₩56,076 | ₩56,076 | ₩56,076 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩55,169 | ₩55,169 | ₩55,169 | ₩55,169 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩55,645 | ₩55,645 | ₩55,609 | ₩55,609 | -0.06% | 100 |
|---|
| 2026.04.17 | ₩55,792 | ₩55,792 | ₩55,744 | ₩55,744 | -0.09% | 200 |
|---|
| 2026.04.16 | ₩55,139 | ₩55,139 | ₩55,139 | ₩55,139 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩54,763 | ₩54,763 | ₩54,763 | ₩54,763 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩53,910 | ₩54,281 | ₩53,910 | ₩54,281 | +0.69% | 1천 |
|---|
| 2026.04.13 | ₩53,363 | ₩53,727 | ₩53,363 | ₩53,727 | +0.68% | 200 |
|---|
| 2026.04.10 | ₩53,271 | ₩53,271 | ₩53,271 | ₩53,271 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩53,176 | ₩53,219 | ₩53,176 | ₩53,219 | +0.08% | 300 |
|---|
| 2026.04.08 | ₩52,689 | ₩52,689 | ₩52,689 | ₩52,689 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩51,759 | ₩51,759 | ₩51,759 | ₩51,759 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩51,732 | ₩51,732 | ₩51,732 | ₩51,732 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩51,552 | ₩51,552 | ₩51,552 | ₩51,552 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩51,484 | ₩51,484 | ₩51,484 | ₩51,484 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩50,407 | ₩51,002 | ₩50,407 | ₩51,002 | +1.18% | 300 |
|---|
| 2026.03.30 | ₩50,227 | ₩50,227 | ₩49,564 | ₩49,564 | -1.32% | 300 |
|---|
| 2026.03.27 | ₩50,281 | ₩50,281 | ₩50,167 | ₩50,167 | -0.23% | 300 |
|---|
| 2026.03.26 | ₩50,829 | ₩50,829 | ₩50,829 | ₩50,829 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩51,695 | ₩51,695 | ₩51,671 | ₩51,671 | -0.05% | 500 |
|---|
| 2026.03.24 | ₩51,478 | ₩51,478 | ₩51,478 | ₩51,478 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩51,560 | ₩51,560 | ₩51,560 | ₩51,560 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩51,085 | ₩51,085 | ₩51,085 | ₩51,085 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩52,154 | ₩52,154 | ₩52,154 | ₩52,154 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩52,370 | ₩52,370 | ₩52,370 | ₩52,370 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩52,699 | ₩52,699 | ₩52,699 | ₩52,699 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩52,496 | ₩52,496 | ₩52,376 | ₩52,376 | -0.23% | 200 |
|---|
| 2026.03.13 | ₩51,508 | ₩51,558 | ₩51,508 | ₩51,558 | +0.10% | 700 |
|---|
| 2026.03.12 | ₩51,526 | ₩51,526 | ₩51,526 | ₩51,526 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩52,462 | ₩52,462 | ₩52,462 | ₩52,462 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩52,362 | ₩52,362 | ₩52,362 | ₩52,362 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩52,227 | ₩52,227 | ₩52,227 | ₩52,227 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩51,563 | ₩51,563 | ₩51,563 | ₩51,563 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩52,428 | ₩52,428 | ₩52,428 | ₩52,428 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩53,047 | ₩53,047 | ₩53,047 | ₩53,047 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩52,408 | ₩52,408 | ₩52,408 | ₩52,408 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩53,356 | ₩53,356 | ₩53,356 | ₩53,356 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩53,364 | ₩53,364 | ₩53,364 | ₩53,364 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩53,683 | ₩53,699 | ₩53,683 | ₩53,699 | +0.03% | 400 |
|---|
| 2026.02.25 | ₩53,937 | ₩53,990 | ₩53,937 | ₩53,990 | +0.10% | 100 |
|---|
| 2026.02.24 | ₩53,670 | ₩53,670 | ₩53,670 | ₩53,670 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩53,187 | ₩53,187 | ₩53,187 | ₩53,187 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩53,647 | ₩53,647 | ₩53,647 | ₩53,647 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩53,016 | ₩53,140 | ₩53,003 | ₩53,140 | +0.23% | 3.3천 |
|---|
| 2026.02.18 | ₩53,174 | ₩53,174 | ₩53,174 | ₩53,174 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩52,823 | ₩52,823 | ₩52,823 | ₩52,823 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩52,749 | ₩53,370 | ₩52,749 | ₩53,111 | +0.69% | 1.4천 |
|---|
| 2026.02.12 | ₩53,870 | ₩53,870 | ₩53,016 | ₩53,017 | -1.58% | 600 |
|---|
| 2026.02.11 | ₩53,323 | ₩53,470 | ₩53,323 | ₩53,378 | +0.10% | 500 |
|---|
| 2026.02.10 | ₩52,853 | ₩52,853 | ₩52,853 | ₩52,853 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩52,803 | ₩53,096 | ₩52,803 | ₩53,081 | +0.53% | 700 |
|---|
| 2026.02.06 | ₩52,955 | ₩52,955 | ₩52,955 | ₩52,955 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩51,851 | ₩51,851 | ₩51,851 | ₩51,851 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩53,657 | ₩53,657 | ₩52,470 | ₩52,470 | -2.21% | 600 |
|---|
| 2026.02.03 | ₩53,839 | ₩53,839 | ₩53,839 | ₩53,839 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩53,964 | ₩53,964 | ₩53,843 | ₩53,870 | -0.17% | 500 |
|---|
| 2026.01.30 | ₩53,218 | ₩53,218 | ₩53,218 | ₩53,218 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩53,750 | ₩53,750 | ₩53,287 | ₩53,287 | -0.86% | 400 |
|---|
| 2026.01.28 | ₩53,456 | ₩53,526 | ₩53,456 | ₩53,526 | +0.13% | 300 |
|---|
| 2026.01.27 | ₩53,236 | ₩53,236 | ₩53,236 | ₩53,236 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩53,096 | ₩53,096 | ₩52,885 | ₩52,885 | -0.40% | 400 |
|---|
| 2026.01.23 | ₩53,043 | ₩53,043 | ₩52,923 | ₩52,968 | -0.14% | 5.3천 |
|---|
| 2026.01.22 | ₩53,029 | ₩53,029 | ₩52,977 | ₩52,977 | -0.10% | 1.1천 |
|---|
| 2026.01.21 | ₩52,015 | ₩52,528 | ₩52,015 | ₩52,528 | +0.99% | 2.6만 |
|---|
| 2026.01.20 | ₩52,042 | ₩52,042 | ₩51,937 | ₩51,937 | -0.20% | 200 |
|---|
| 2026.01.16 | ₩52,948 | ₩52,948 | ₩52,948 | ₩52,948 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩52,965 | ₩52,965 | ₩52,965 | ₩52,965 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩52,749 | ₩52,749 | ₩52,749 | ₩52,749 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩53,037 | ₩53,037 | ₩53,037 | ₩53,037 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩52,976 | ₩53,100 | ₩52,976 | ₩53,100 | +0.23% | 200 |
|---|
| 2026.01.09 | ₩53,029 | ₩53,029 | ₩53,015 | ₩53,015 | -0.03% | 1.1만 |
|---|
| 2026.01.08 | ₩52,509 | ₩52,528 | ₩52,509 | ₩52,528 | +0.04% | 300 |
|---|
| 2026.01.07 | ₩52,656 | ₩52,723 | ₩52,532 | ₩52,532 | -0.24% | 2.6천 |
|---|
| 2026.01.06 | ₩52,616 | ₩52,825 | ₩52,616 | ₩52,825 | +0.40% | 500 |
|---|
| 2026.01.05 | ₩52,522 | ₩52,610 | ₩52,522 | ₩52,610 | +0.17% | 300 |
|---|
| 2026.01.02 | ₩52,142 | ₩52,142 | ₩52,142 | ₩52,142 | 0.00% | 400 |
|---|
| 2025.12.31 | ₩52,129 | ₩52,129 | ₩52,129 | ₩52,129 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩52,522 | ₩52,522 | ₩52,489 | ₩52,489 | -0.06% | 400 |
|---|
| 2025.12.29 | ₩52,749 | ₩52,749 | ₩52,708 | ₩52,709 | -0.08% | 400 |
|---|
| 2025.12.26 | ₩53,256 | ₩53,390 | ₩52,995 | ₩52,995 | -0.49% | 1.5천 |
|---|
| 2025.12.24 | ₩53,118 | ₩53,118 | ₩53,118 | ₩53,118 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩52,945 | ₩52,945 | ₩52,945 | ₩52,945 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩52,797 | ₩52,797 | ₩52,797 | ₩52,797 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩52,242 | ₩52,456 | ₩52,242 | ₩52,430 | +0.36% | 500 |
|---|
| 2025.12.18 | ₩52,215 | ₩52,215 | ₩52,037 | ₩52,037 | -0.34% | 1.2천 |
|---|
| 2025.12.17 | ₩52,336 | ₩52,336 | ₩51,671 | ₩51,671 | -1.27% | 600 |
|---|
| 2025.12.16 | ₩52,243 | ₩52,243 | ₩52,243 | ₩52,243 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩52,642 | ₩52,642 | ₩52,386 | ₩52,386 | -0.49% | 400 |
|---|
| 2025.12.12 | ₩52,202 | ₩52,482 | ₩52,202 | ₩52,430 | +0.44% | 500 |
|---|
| 2025.12.11 | ₩52,851 | ₩52,851 | ₩52,851 | ₩52,851 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩52,549 | ₩52,807 | ₩52,549 | ₩52,807 | +0.49% | 500 |
|---|
| 2025.12.09 | ₩52,425 | ₩52,425 | ₩52,425 | ₩52,425 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩52,373 | ₩52,373 | ₩52,373 | ₩52,373 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩52,605 | ₩52,618 | ₩52,605 | ₩52,618 | +0.03% | 400 |
|---|
| 2025.12.04 | ₩52,577 | ₩52,577 | ₩52,577 | ₩52,577 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩52,553 | ₩52,553 | ₩52,553 | ₩52,553 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩52,269 | ₩52,376 | ₩52,269 | ₩52,325 | +0.11% | 1.3천 |
|---|
| 2025.12.01 | ₩52,430 | ₩52,430 | ₩52,430 | ₩52,430 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩52,796 | ₩52,796 | ₩52,796 | ₩52,796 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩52,255 | ₩52,509 | ₩52,255 | ₩52,484 | +0.44% | 200 |
|---|
| 2025.11.25 | ₩51,909 | ₩52,058 | ₩51,909 | ₩52,058 | +0.29% | 300 |
|---|
| 2025.11.24 | ₩51,794 | ₩51,794 | ₩51,794 | ₩51,794 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩50,261 | ₩50,261 | ₩50,261 | ₩50,261 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩49,922 | ₩49,922 | ₩49,922 | ₩49,922 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩51,375 | ₩51,455 | ₩51,280 | ₩51,280 | -0.18% | 2천 |
|---|
| 2025.11.18 | ₩51,602 | ₩51,602 | ₩51,121 | ₩51,121 | -0.93% | 700 |
|---|
| 2025.11.17 | ₩52,322 | ₩52,322 | ₩51,698 | ₩51,698 | -1.19% | 300 |
|---|
| 2025.11.14 | ₩51,922 | ₩52,669 | ₩51,922 | ₩52,170 | +0.48% | 900 |
|---|
| 2025.11.13 | ₩52,007 | ₩52,069 | ₩52,007 | ₩52,058 | +0.10% | 1.3천 |
|---|
| 2025.11.12 | ₩54,084 | ₩54,084 | ₩53,523 | ₩53,702 | -0.71% | 6.6만 |
|---|
| 2025.11.11 | ₩53,937 | ₩53,937 | ₩53,230 | ₩53,523 | -0.77% | 3.4만 |
|---|
| 2025.11.10 | ₩53,830 | ₩54,204 | ₩53,830 | ₩54,180 | +0.65% | 1.4천 |
|---|
| 2025.11.07 | ₩53,005 | ₩53,005 | ₩53,005 | ₩53,005 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩53,047 | ₩53,047 | ₩53,047 | ₩53,047 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩54,411 | ₩54,411 | ₩54,411 | ₩54,411 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩53,710 | ₩53,710 | ₩53,710 | ₩53,710 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩55,098 | ₩55,098 | ₩55,082 | ₩55,082 | -0.03% | 1.1만 |
|---|
| 2025.10.31 | ₩54,938 | ₩54,938 | ₩54,764 | ₩54,834 | -0.19% | 1.3천 |
|---|
| 2025.10.30 | ₩54,355 | ₩54,355 | ₩54,355 | ₩54,355 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩55,537 | ₩55,537 | ₩55,381 | ₩55,381 | -0.28% | 200 |
|---|
| 2025.10.28 | ₩55,060 | ₩55,060 | ₩55,060 | ₩55,060 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩54,883 | ₩54,883 | ₩54,883 | ₩54,883 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩54,604 | ₩54,604 | ₩54,084 | ₩54,182 | -0.77% | 1.7천 |
|---|
| 2025.10.23 | ₩54,004 | ₩54,004 | ₩53,216 | ₩53,577 | -0.79% | 1.9천 |
|---|
| 2025.10.22 | ₩53,264 | ₩53,264 | ₩53,264 | ₩53,264 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩53,763 | ₩53,763 | ₩53,721 | ₩53,721 | -0.08% | 100 |
|---|
| 2025.10.20 | ₩53,817 | ₩53,817 | ₩53,779 | ₩53,779 | -0.07% | 300 |
|---|
| 2025.10.17 | ₩53,222 | ₩53,222 | ₩53,222 | ₩53,222 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩53,047 | ₩53,047 | ₩53,047 | ₩53,047 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩53,483 | ₩53,483 | ₩53,483 | ₩53,483 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩53,244 | ₩53,244 | ₩53,244 | ₩53,244 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩53,318 | ₩53,318 | ₩53,318 | ₩53,318 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩52,329 | ₩52,329 | ₩52,329 | ₩52,329 | 0.00% | 100 |
|---|