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 | ₩62,412 | ₩62,412 | ₩62,412 | ₩62,412 | 0.00% | 100 |
| 2026.10.08 | ₩62,322 | ₩62,380 | ₩62,322 | ₩62,380 | +0.09% | 500 |
| 2026.10.07 | ₩62,723 | ₩62,902 | ₩62,723 | ₩62,902 | +0.29% | 300 |
| 2026.10.06 | ₩63,011 | ₩63,011 | ₩63,011 | ₩63,011 | 0.00% | 100 |
| 2026.10.05 | ₩62,764 | ₩62,764 | ₩62,764 | ₩62,764 | 0.00% | 100 |
| 2026.10.02 | ₩62,281 | ₩62,281 | ₩62,281 | ₩62,281 | 0.00% | 100 |
| 2026.10.01 | ₩61,912 | ₩61,912 | ₩61,912 | ₩61,912 | 0.00% | 100 |
| 2026.09.30 | ₩61,855 | ₩61,855 | ₩61,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,644 |
| -0.34% |
| 200 |
| 2026.09.29 | ₩61,580 | ₩61,580 | ₩61,580 | ₩61,580 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩61,668 | ₩61,668 | ₩61,521 | ₩61,521 | -0.24% | 300 |
|---|
| 2026.09.25 | ₩62,740 | ₩62,740 | ₩62,740 | ₩62,740 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩62,605 | ₩62,605 | ₩62,605 | ₩62,605 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩62,563 | ₩62,563 | ₩62,563 | ₩62,563 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,403 | ₩63,403 | ₩63,403 | ₩63,403 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩63,123 | ₩63,123 | ₩63,123 | ₩63,123 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩61,281 | ₩61,565 | ₩61,281 | ₩61,565 | +0.46% | 100 |
|---|
| 2026.09.17 | ₩61,167 | ₩61,335 | ₩61,167 | ₩61,335 | +0.28% | 3.4천 |
|---|
| 2026.09.16 | ₩60,653 | ₩60,653 | ₩60,266 | ₩60,266 | -0.64% | 400 |
|---|
| 2026.09.15 | ₩60,300 | ₩60,300 | ₩60,300 | ₩60,300 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩61,027 | ₩61,027 | ₩60,653 | ₩60,728 | -0.49% | 1천 |
|---|
| 2026.09.11 | ₩61,493 | ₩61,493 | ₩61,493 | ₩61,493 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩61,233 | ₩61,233 | ₩61,233 | ₩61,233 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩61,984 | ₩61,984 | ₩61,984 | ₩61,984 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩62,161 | ₩62,161 | ₩62,161 | ₩62,161 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩62,044 | ₩62,044 | ₩62,044 | ₩62,044 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩61,696 | ₩61,696 | ₩61,696 | ₩61,696 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩60,949 | ₩60,949 | ₩60,949 | ₩60,949 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩60,377 | ₩60,377 | ₩60,377 | ₩60,377 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩60,813 | ₩60,959 | ₩60,813 | ₩60,959 | +0.24% | 400 |
|---|
| 2026.08.28 | ₩61,167 | ₩61,167 | ₩61,167 | ₩61,167 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩61,241 | ₩61,242 | ₩61,241 | ₩61,242 | +0.00% | 600 |
|---|
| 2026.08.26 | ₩61,072 | ₩61,072 | ₩61,072 | ₩61,072 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩61,015 | ₩61,015 | ₩61,015 | ₩61,015 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩60,612 | ₩60,612 | ₩60,612 | ₩60,612 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩61,234 | ₩61,234 | ₩61,234 | ₩61,234 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩61,208 | ₩61,208 | ₩61,208 | ₩61,208 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩61,386 | ₩61,386 | ₩61,386 | ₩61,386 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩61,478 | ₩61,478 | ₩61,478 | ₩61,478 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩62,736 | ₩62,736 | ₩62,736 | ₩62,736 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩62,802 | ₩62,802 | ₩62,802 | ₩62,802 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩62,177 | ₩62,177 | ₩62,177 | ₩62,177 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩61,000 | ₩61,000 | ₩60,948 | ₩60,948 | -0.09% | 600 |
|---|
| 2026.08.11 | ₩60,746 | ₩60,746 | ₩60,539 | ₩60,539 | -0.34% | 800 |
|---|
| 2026.08.10 | ₩60,477 | ₩60,477 | ₩60,477 | ₩60,477 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩60,778 | ₩60,778 | ₩60,778 | ₩60,778 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩60,853 | ₩60,853 | ₩60,439 | ₩60,439 | -0.68% | 300 |
|---|
| 2026.08.05 | ₩61,301 | ₩61,301 | ₩60,937 | ₩60,937 | -0.59% | 300 |
|---|
| 2026.08.04 | ₩61,601 | ₩61,601 | ₩61,351 | ₩61,351 | -0.41% | 400 |
|---|
| 2026.08.03 | ₩59,798 | ₩59,999 | ₩59,798 | ₩59,999 | +0.33% | 200 |
|---|
| 2026.07.31 | ₩59,131 | ₩59,362 | ₩59,131 | ₩59,362 | +0.39% | 100 |
|---|
| 2026.07.30 | ₩58,810 | ₩59,227 | ₩58,810 | ₩59,227 | +0.71% | 500 |
|---|
| 2026.07.29 | ₩58,116 | ₩58,116 | ₩57,361 | ₩57,361 | -1.30% | 600 |
|---|
| 2026.07.28 | ₩58,586 | ₩58,586 | ₩58,586 | ₩58,586 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩58,797 | ₩59,060 | ₩58,797 | ₩59,060 | +0.45% | 200 |
|---|
| 2026.07.24 | ₩59,630 | ₩59,630 | ₩59,630 | ₩59,630 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩60,306 | ₩60,306 | ₩60,190 | ₩60,190 | -0.19% | 100 |
|---|
| 2026.07.22 | ₩61,038 | ₩61,038 | ₩61,038 | ₩61,038 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩60,804 | ₩60,804 | ₩60,804 | ₩60,804 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩59,825 | ₩59,825 | ₩59,493 | ₩59,493 | -0.56% | 300 |
|---|
| 2026.07.17 | ₩59,675 | ₩59,675 | ₩59,675 | ₩59,675 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩60,139 | ₩60,139 | ₩60,139 | ₩60,139 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩60,868 | ₩60,868 | ₩60,868 | ₩60,868 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩61,441 | ₩61,441 | ₩61,441 | ₩61,441 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩60,901 | ₩60,901 | ₩60,901 | ₩60,901 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩61,872 | ₩61,872 | ₩61,872 | ₩61,872 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩61,621 | ₩61,621 | ₩61,621 | ₩61,621 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩60,773 | ₩60,773 | ₩60,653 | ₩60,710 | -0.10% | 700 |
|---|
| 2026.07.07 | ₩60,957 | ₩60,957 | ₩60,957 | ₩60,957 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩62,456 | ₩62,482 | ₩62,134 | ₩62,134 | -0.52% | 1천 |
|---|
| 2026.07.02 | ₩61,301 | ₩61,301 | ₩61,301 | ₩61,301 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩63,110 | ₩63,110 | ₩62,951 | ₩62,951 | -0.25% | 400 |
|---|
| 2026.06.30 | ₩63,858 | ₩64,272 | ₩63,858 | ₩64,272 | +0.65% | 500 |
|---|
| 2026.06.29 | ₩62,563 | ₩63,224 | ₩62,048 | ₩63,224 | +1.06% | 3.4천 |
|---|
| 2026.06.26 | ₩63,013 | ₩63,017 | ₩62,676 | ₩62,676 | -0.53% | 700 |
|---|
| 2026.06.25 | ₩63,257 | ₩63,520 | ₩62,830 | ₩63,520 | +0.42% | 900 |
|---|
| 2026.06.24 | ₩62,282 | ₩62,282 | ₩61,946 | ₩61,946 | -0.54% | 300 |
|---|
| 2026.06.23 | ₩62,277 | ₩62,277 | ₩62,277 | ₩62,277 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩64,452 | ₩64,452 | ₩64,072 | ₩64,182 | -0.42% | 700 |
|---|
| 2026.06.18 | ₩63,845 | ₩63,845 | ₩63,845 | ₩63,845 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩62,336 | ₩62,336 | ₩62,287 | ₩62,287 | -0.08% | 200 |
|---|
| 2026.06.16 | ₩62,920 | ₩62,920 | ₩62,920 | ₩62,920 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩63,937 | ₩63,975 | ₩63,898 | ₩63,975 | +0.06% | 600 |
|---|
| 2026.06.12 | ₩62,607 | ₩62,607 | ₩62,607 | ₩62,607 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩62,026 | ₩62,026 | ₩62,026 | ₩62,026 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩60,867 | ₩60,867 | ₩59,892 | ₩59,892 | -1.60% | 1천 |
|---|
| 2026.06.09 | ₩61,868 | ₩61,868 | ₩59,625 | ₩60,609 | -2.04% | 1.5천 |
|---|
| 2026.06.08 | ₩61,116 | ₩61,116 | ₩61,116 | ₩61,116 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩60,246 | ₩60,296 | ₩60,212 | ₩60,296 | +0.08% | 400 |
|---|
| 2026.06.04 | ₩63,344 | ₩63,344 | ₩63,213 | ₩63,213 | -0.21% | 700 |
|---|
| 2026.06.03 | ₩63,611 | ₩63,631 | ₩63,552 | ₩63,552 | -0.09% | 600 |
|---|
| 2026.06.02 | ₩63,611 | ₩63,611 | ₩63,611 | ₩63,611 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩63,831 | ₩64,178 | ₩63,691 | ₩63,691 | -0.22% | 800 |
|---|
| 2026.05.29 | ₩63,751 | ₩63,751 | ₩63,477 | ₩63,477 | -0.43% | 400 |
|---|
| 2026.05.28 | ₩63,055 | ₩63,055 | ₩63,055 | ₩63,055 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩62,552 | ₩62,552 | ₩62,552 | ₩62,552 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩62,376 | ₩62,402 | ₩62,376 | ₩62,402 | +0.04% | 400 |
|---|
| 2026.05.22 | ₩61,154 | ₩61,154 | ₩60,993 | ₩60,993 | -0.26% | 300 |
|---|
| 2026.05.21 | ₩60,554 | ₩60,554 | ₩60,554 | ₩60,554 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩59,278 | ₩59,769 | ₩59,278 | ₩59,769 | +0.83% | 200 |
|---|
| 2026.05.19 | ₩58,631 | ₩58,631 | ₩58,631 | ₩58,631 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩58,677 | ₩58,677 | ₩58,677 | ₩58,677 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩59,351 | ₩59,351 | ₩59,159 | ₩59,159 | -0.32% | 200 |
|---|
| 2026.05.14 | ₩60,453 | ₩60,453 | ₩60,378 | ₩60,378 | -0.12% | 400 |
|---|
| 2026.05.13 | ₩60,559 | ₩60,559 | ₩60,159 | ₩60,336 | -0.37% | 700 |
|---|
| 2026.05.12 | ₩59,955 | ₩59,955 | ₩59,955 | ₩59,955 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩60,545 | ₩60,545 | ₩60,545 | ₩60,545 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩59,598 | ₩59,996 | ₩59,598 | ₩59,996 | +0.67% | 500 |
|---|
| 2026.05.07 | ₩58,332 | ₩58,332 | ₩58,332 | ₩58,332 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩58,822 | ₩58,822 | ₩58,822 | ₩58,822 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩57,782 | ₩58,191 | ₩57,782 | ₩58,191 | +0.71% | 300 |
|---|
| 2026.05.04 | ₩57,262 | ₩57,262 | ₩57,262 | ₩57,262 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩56,981 | ₩57,065 | ₩56,981 | ₩57,065 | +0.15% | 100 |
|---|
| 2026.04.30 | ₩55,819 | ₩56,432 | ₩55,819 | ₩56,432 | +1.10% | 300 |
|---|
| 2026.04.29 | ₩56,033 | ₩56,033 | ₩56,033 | ₩56,033 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩55,972 | ₩55,972 | ₩55,972 | ₩55,972 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩56,551 | ₩56,551 | ₩56,551 | ₩56,551 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩56,130 | ₩56,130 | ₩56,130 | ₩56,130 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩55,846 | ₩55,846 | ₩55,474 | ₩55,474 | -0.66% | 200 |
|---|
| 2026.04.22 | ₩56,117 | ₩56,117 | ₩56,117 | ₩56,117 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩55,209 | ₩55,209 | ₩55,209 | ₩55,209 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩55,685 | ₩55,685 | ₩55,649 | ₩55,649 | -0.06% | 100 |
|---|
| 2026.04.17 | ₩55,832 | ₩55,832 | ₩55,784 | ₩55,784 | -0.09% | 200 |
|---|
| 2026.04.16 | ₩55,179 | ₩55,179 | ₩55,179 | ₩55,179 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩54,803 | ₩54,803 | ₩54,803 | ₩54,803 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩53,949 | ₩54,321 | ₩53,949 | ₩54,321 | +0.69% | 1천 |
|---|
| 2026.04.13 | ₩53,402 | ₩53,766 | ₩53,402 | ₩53,766 | +0.68% | 200 |
|---|
| 2026.04.10 | ₩53,310 | ₩53,310 | ₩53,310 | ₩53,310 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩53,215 | ₩53,258 | ₩53,215 | ₩53,258 | +0.08% | 300 |
|---|
| 2026.04.08 | ₩52,727 | ₩52,727 | ₩52,727 | ₩52,727 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩51,797 | ₩51,797 | ₩51,797 | ₩51,797 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩51,770 | ₩51,770 | ₩51,770 | ₩51,770 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩51,590 | ₩51,590 | ₩51,590 | ₩51,590 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩51,522 | ₩51,522 | ₩51,522 | ₩51,522 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩50,444 | ₩51,040 | ₩50,444 | ₩51,040 | +1.18% | 300 |
|---|
| 2026.03.30 | ₩50,264 | ₩50,264 | ₩49,600 | ₩49,600 | -1.32% | 300 |
|---|
| 2026.03.27 | ₩50,317 | ₩50,317 | ₩50,204 | ₩50,204 | -0.23% | 300 |
|---|
| 2026.03.26 | ₩50,866 | ₩50,866 | ₩50,866 | ₩50,866 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩51,733 | ₩51,733 | ₩51,709 | ₩51,709 | -0.05% | 500 |
|---|
| 2026.03.24 | ₩51,515 | ₩51,515 | ₩51,515 | ₩51,515 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩51,598 | ₩51,598 | ₩51,598 | ₩51,598 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩51,122 | ₩51,122 | ₩51,122 | ₩51,122 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩52,192 | ₩52,192 | ₩52,192 | ₩52,192 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩52,408 | ₩52,408 | ₩52,408 | ₩52,408 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩52,534 | ₩52,534 | ₩52,414 | ₩52,414 | -0.23% | 200 |
|---|
| 2026.03.13 | ₩51,546 | ₩51,595 | ₩51,546 | ₩51,595 | +0.10% | 700 |
|---|
| 2026.03.12 | ₩51,563 | ₩51,563 | ₩51,563 | ₩51,563 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩52,500 | ₩52,500 | ₩52,500 | ₩52,500 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩52,400 | ₩52,400 | ₩52,400 | ₩52,400 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩52,265 | ₩52,265 | ₩52,265 | ₩52,265 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩51,600 | ₩51,600 | ₩51,600 | ₩51,600 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩52,466 | ₩52,466 | ₩52,466 | ₩52,466 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩53,085 | ₩53,085 | ₩53,085 | ₩53,085 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩52,446 | ₩52,446 | ₩52,446 | ₩52,446 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩53,395 | ₩53,395 | ₩53,395 | ₩53,395 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩53,403 | ₩53,403 | ₩53,403 | ₩53,403 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩53,722 | ₩53,738 | ₩53,722 | ₩53,738 | +0.03% | 400 |
|---|
| 2026.02.25 | ₩53,976 | ₩54,029 | ₩53,976 | ₩54,029 | +0.10% | 100 |
|---|
| 2026.02.24 | ₩53,709 | ₩53,709 | ₩53,709 | ₩53,709 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩53,226 | ₩53,226 | ₩53,226 | ₩53,226 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩53,686 | ₩53,686 | ₩53,686 | ₩53,686 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩53,055 | ₩53,179 | ₩53,041 | ₩53,179 | +0.23% | 3.3천 |
|---|
| 2026.02.18 | ₩53,212 | ₩53,212 | ₩53,212 | ₩53,212 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩52,861 | ₩52,861 | ₩52,861 | ₩52,861 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩52,788 | ₩53,409 | ₩52,788 | ₩53,149 | +0.69% | 1.4천 |
|---|
| 2026.02.12 | ₩53,909 | ₩53,909 | ₩53,055 | ₩53,056 | -1.58% | 600 |
|---|
| 2026.02.11 | ₩53,362 | ₩53,509 | ₩53,362 | ₩53,417 | +0.10% | 500 |
|---|
| 2026.02.10 | ₩52,892 | ₩52,892 | ₩52,892 | ₩52,892 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩52,841 | ₩53,135 | ₩52,841 | ₩53,120 | +0.53% | 700 |
|---|
| 2026.02.06 | ₩52,993 | ₩52,993 | ₩52,993 | ₩52,993 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩51,889 | ₩51,889 | ₩51,889 | ₩51,889 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩53,696 | ₩53,696 | ₩52,508 | ₩52,508 | -2.21% | 600 |
|---|
| 2026.02.03 | ₩53,879 | ₩53,879 | ₩53,879 | ₩53,879 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩54,003 | ₩54,003 | ₩53,883 | ₩53,909 | -0.17% | 500 |
|---|
| 2026.01.30 | ₩53,256 | ₩53,256 | ₩53,256 | ₩53,256 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩53,789 | ₩53,789 | ₩53,326 | ₩53,326 | -0.86% | 400 |
|---|
| 2026.01.28 | ₩53,495 | ₩53,565 | ₩53,495 | ₩53,565 | +0.13% | 300 |
|---|
| 2026.01.27 | ₩53,275 | ₩53,275 | ₩53,275 | ₩53,275 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩53,135 | ₩53,135 | ₩52,924 | ₩52,924 | -0.40% | 400 |
|---|
| 2026.01.23 | ₩53,081 | ₩53,081 | ₩52,961 | ₩53,007 | -0.14% | 5.3천 |
|---|
| 2026.01.22 | ₩53,068 | ₩53,068 | ₩53,016 | ₩53,016 | -0.10% | 1.1천 |
|---|
| 2026.01.21 | ₩52,053 | ₩52,566 | ₩52,053 | ₩52,566 | +0.99% | 2.6만 |
|---|
| 2026.01.20 | ₩52,080 | ₩52,080 | ₩51,974 | ₩51,974 | -0.20% | 200 |
|---|
| 2026.01.16 | ₩52,987 | ₩52,987 | ₩52,987 | ₩52,987 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩53,004 | ₩53,004 | ₩53,004 | ₩53,004 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩52,788 | ₩52,788 | ₩52,788 | ₩52,788 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩53,076 | ₩53,076 | ₩53,076 | ₩53,076 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩53,015 | ₩53,139 | ₩53,015 | ₩53,139 | +0.23% | 200 |
|---|
| 2026.01.09 | ₩53,068 | ₩53,068 | ₩53,053 | ₩53,053 | -0.03% | 1.1만 |
|---|
| 2026.01.08 | ₩52,547 | ₩52,566 | ₩52,547 | ₩52,566 | +0.04% | 300 |
|---|
| 2026.01.07 | ₩52,694 | ₩52,761 | ₩52,570 | ₩52,570 | -0.24% | 2.6천 |
|---|
| 2026.01.06 | ₩52,654 | ₩52,864 | ₩52,654 | ₩52,864 | +0.40% | 500 |
|---|
| 2026.01.05 | ₩52,561 | ₩52,649 | ₩52,561 | ₩52,649 | +0.17% | 300 |
|---|
| 2026.01.02 | ₩52,180 | ₩52,180 | ₩52,180 | ₩52,180 | 0.00% | 400 |
|---|
| 2025.12.31 | ₩52,167 | ₩52,167 | ₩52,167 | ₩52,167 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩52,561 | ₩52,561 | ₩52,527 | ₩52,527 | -0.06% | 400 |
|---|
| 2025.12.29 | ₩52,788 | ₩52,788 | ₩52,746 | ₩52,748 | -0.08% | 400 |
|---|
| 2025.12.26 | ₩53,295 | ₩53,429 | ₩53,033 | ₩53,033 | -0.49% | 1.5천 |
|---|
| 2025.12.24 | ₩53,156 | ₩53,156 | ₩53,156 | ₩53,156 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩52,984 | ₩52,984 | ₩52,984 | ₩52,984 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩52,836 | ₩52,836 | ₩52,836 | ₩52,836 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩52,280 | ₩52,494 | ₩52,280 | ₩52,468 | +0.36% | 500 |
|---|
| 2025.12.18 | ₩52,253 | ₩52,253 | ₩52,074 | ₩52,074 | -0.34% | 1.2천 |
|---|
| 2025.12.17 | ₩52,374 | ₩52,374 | ₩51,709 | ₩51,709 | -1.27% | 600 |
|---|
| 2025.12.16 | ₩52,281 | ₩52,281 | ₩52,281 | ₩52,281 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩52,681 | ₩52,681 | ₩52,424 | ₩52,424 | -0.49% | 400 |
|---|
| 2025.12.12 | ₩52,240 | ₩52,520 | ₩52,240 | ₩52,468 | +0.44% | 500 |
|---|
| 2025.12.11 | ₩52,889 | ₩52,889 | ₩52,889 | ₩52,889 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩52,587 | ₩52,845 | ₩52,587 | ₩52,845 | +0.49% | 500 |
|---|
| 2025.12.09 | ₩52,463 | ₩52,463 | ₩52,463 | ₩52,463 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩52,411 | ₩52,411 | ₩52,411 | ₩52,411 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩52,643 | ₩52,657 | ₩52,643 | ₩52,657 | +0.03% | 400 |
|---|
| 2025.12.04 | ₩52,615 | ₩52,615 | ₩52,615 | ₩52,615 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩52,591 | ₩52,591 | ₩52,591 | ₩52,591 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩52,307 | ₩52,414 | ₩52,307 | ₩52,363 | +0.11% | 1.3천 |
|---|
| 2025.12.01 | ₩52,468 | ₩52,468 | ₩52,468 | ₩52,468 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩52,834 | ₩52,834 | ₩52,834 | ₩52,834 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩52,293 | ₩52,547 | ₩52,293 | ₩52,522 | +0.44% | 200 |
|---|
| 2025.11.25 | ₩51,946 | ₩52,096 | ₩51,946 | ₩52,096 | +0.29% | 300 |
|---|
| 2025.11.24 | ₩51,831 | ₩51,831 | ₩51,831 | ₩51,831 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩50,297 | ₩50,297 | ₩50,297 | ₩50,297 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩49,958 | ₩49,958 | ₩49,958 | ₩49,958 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩51,412 | ₩51,492 | ₩51,317 | ₩51,317 | -0.18% | 2천 |
|---|
| 2025.11.18 | ₩51,639 | ₩51,639 | ₩51,158 | ₩51,158 | -0.93% | 700 |
|---|
| 2025.11.17 | ₩52,360 | ₩52,360 | ₩51,735 | ₩51,735 | -1.19% | 300 |
|---|
| 2025.11.14 | ₩51,960 | ₩52,707 | ₩51,960 | ₩52,208 | +0.48% | 900 |
|---|
| 2025.11.13 | ₩52,045 | ₩52,107 | ₩52,045 | ₩52,096 | +0.10% | 1.3천 |
|---|
| 2025.11.12 | ₩54,123 | ₩54,123 | ₩53,562 | ₩53,741 | -0.71% | 6.6만 |
|---|
| 2025.11.11 | ₩53,976 | ₩53,976 | ₩53,268 | ₩53,562 | -0.77% | 3.4만 |
|---|
| 2025.11.10 | ₩53,869 | ₩54,243 | ₩53,869 | ₩54,219 | +0.65% | 1.4천 |
|---|
| 2025.11.07 | ₩53,044 | ₩53,044 | ₩53,044 | ₩53,044 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩53,085 | ₩53,085 | ₩53,085 | ₩53,085 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩54,450 | ₩54,450 | ₩54,450 | ₩54,450 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩53,749 | ₩53,749 | ₩53,749 | ₩53,749 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩55,138 | ₩55,138 | ₩55,122 | ₩55,122 | -0.03% | 1.1만 |
|---|
| 2025.10.31 | ₩54,978 | ₩54,978 | ₩54,804 | ₩54,873 | -0.19% | 1.3천 |
|---|
| 2025.10.30 | ₩54,394 | ₩54,394 | ₩54,394 | ₩54,394 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩55,577 | ₩55,577 | ₩55,421 | ₩55,421 | -0.28% | 200 |
|---|
| 2025.10.28 | ₩55,100 | ₩55,100 | ₩55,100 | ₩55,100 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩54,923 | ₩54,923 | ₩54,923 | ₩54,923 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩54,644 | ₩54,644 | ₩54,123 | ₩54,222 | -0.77% | 1.7천 |
|---|
| 2025.10.23 | ₩54,043 | ₩54,043 | ₩53,255 | ₩53,616 | -0.79% | 1.9천 |
|---|
| 2025.10.22 | ₩53,303 | ₩53,303 | ₩53,303 | ₩53,303 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩53,802 | ₩53,802 | ₩53,760 | ₩53,760 | -0.08% | 100 |
|---|
| 2025.10.20 | ₩53,856 | ₩53,856 | ₩53,818 | ₩53,818 | -0.07% | 300 |
|---|
| 2025.10.17 | ₩53,260 | ₩53,260 | ₩53,260 | ₩53,260 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩53,085 | ₩53,085 | ₩53,085 | ₩53,085 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩53,522 | ₩53,522 | ₩53,522 | ₩53,522 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩53,283 | ₩53,283 | ₩53,283 | ₩53,283 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩53,356 | ₩53,356 | ₩53,356 | ₩53,356 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩52,367 | ₩52,367 | ₩52,367 | ₩52,367 | 0.00% | 100 |
|---|