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 | ₩62,396 | ₩62,396 | ₩62,396 | ₩62,396 | 0.00% | 100 |
| 2026.10.08 | ₩62,306 | ₩62,364 | ₩62,306 | ₩62,364 | +0.09% | 500 |
| 2026.10.07 | ₩62,707 | ₩62,886 | ₩62,707 | ₩62,886 | +0.29% | 300 |
| 2026.10.06 | ₩62,995 | ₩62,995 | ₩62,995 | ₩62,995 | 0.00% | 100 |
| 2026.10.05 | ₩62,748 | ₩62,748 | ₩62,748 | ₩62,748 | 0.00% | 100 |
| 2026.10.02 | ₩62,265 | ₩62,265 | ₩62,265 | ₩62,265 | 0.00% | 100 |
| 2026.10.01 | ₩61,896 | ₩61,896 | ₩61,896 | ₩61,896 | 0.00% | 100 |
| 2026.09.30 | ₩61,839 | ₩61,839 | ₩61,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,628 |
| -0.34% |
| 200 |
| 2026.09.29 | ₩61,564 | ₩61,564 | ₩61,564 | ₩61,564 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩61,652 | ₩61,652 | ₩61,505 | ₩61,505 | -0.24% | 300 |
|---|
| 2026.09.25 | ₩62,724 | ₩62,724 | ₩62,724 | ₩62,724 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩62,589 | ₩62,589 | ₩62,589 | ₩62,589 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩62,547 | ₩62,547 | ₩62,547 | ₩62,547 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,386 | ₩63,386 | ₩63,386 | ₩63,386 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩63,107 | ₩63,107 | ₩63,107 | ₩63,107 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩61,265 | ₩61,549 | ₩61,265 | ₩61,549 | +0.46% | 100 |
|---|
| 2026.09.17 | ₩61,152 | ₩61,320 | ₩61,152 | ₩61,320 | +0.28% | 3.4천 |
|---|
| 2026.09.16 | ₩60,638 | ₩60,638 | ₩60,250 | ₩60,250 | -0.64% | 400 |
|---|
| 2026.09.15 | ₩60,285 | ₩60,285 | ₩60,285 | ₩60,285 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩61,011 | ₩61,011 | ₩60,638 | ₩60,712 | -0.49% | 1천 |
|---|
| 2026.09.11 | ₩61,477 | ₩61,477 | ₩61,477 | ₩61,477 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩61,217 | ₩61,217 | ₩61,217 | ₩61,217 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩61,969 | ₩61,969 | ₩61,969 | ₩61,969 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩62,145 | ₩62,145 | ₩62,145 | ₩62,145 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩62,029 | ₩62,029 | ₩62,029 | ₩62,029 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩61,680 | ₩61,680 | ₩61,680 | ₩61,680 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩60,934 | ₩60,934 | ₩60,934 | ₩60,934 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩60,361 | ₩60,361 | ₩60,361 | ₩60,361 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩60,798 | ₩60,943 | ₩60,798 | ₩60,943 | +0.24% | 400 |
|---|
| 2026.08.28 | ₩61,152 | ₩61,152 | ₩61,152 | ₩61,152 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩61,225 | ₩61,226 | ₩61,225 | ₩61,226 | +0.00% | 600 |
|---|
| 2026.08.26 | ₩61,057 | ₩61,057 | ₩61,057 | ₩61,057 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩60,999 | ₩60,999 | ₩60,999 | ₩60,999 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩60,596 | ₩60,596 | ₩60,596 | ₩60,596 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩61,218 | ₩61,218 | ₩61,218 | ₩61,218 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩61,193 | ₩61,193 | ₩61,193 | ₩61,193 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩61,370 | ₩61,370 | ₩61,370 | ₩61,370 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩61,463 | ₩61,463 | ₩61,463 | ₩61,463 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩62,720 | ₩62,720 | ₩62,720 | ₩62,720 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩62,786 | ₩62,786 | ₩62,786 | ₩62,786 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩62,161 | ₩62,161 | ₩62,161 | ₩62,161 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩60,985 | ₩60,985 | ₩60,933 | ₩60,933 | -0.09% | 600 |
|---|
| 2026.08.11 | ₩60,731 | ₩60,731 | ₩60,524 | ₩60,524 | -0.34% | 800 |
|---|
| 2026.08.10 | ₩60,461 | ₩60,461 | ₩60,461 | ₩60,461 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩60,763 | ₩60,763 | ₩60,763 | ₩60,763 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩60,838 | ₩60,838 | ₩60,424 | ₩60,424 | -0.68% | 300 |
|---|
| 2026.08.05 | ₩61,285 | ₩61,285 | ₩60,922 | ₩60,922 | -0.59% | 300 |
|---|
| 2026.08.04 | ₩61,585 | ₩61,585 | ₩61,336 | ₩61,336 | -0.41% | 400 |
|---|
| 2026.08.03 | ₩59,783 | ₩59,983 | ₩59,783 | ₩59,983 | +0.33% | 200 |
|---|
| 2026.07.31 | ₩59,116 | ₩59,347 | ₩59,116 | ₩59,347 | +0.39% | 100 |
|---|
| 2026.07.30 | ₩58,795 | ₩59,212 | ₩58,795 | ₩59,212 | +0.71% | 500 |
|---|
| 2026.07.29 | ₩58,101 | ₩58,101 | ₩57,347 | ₩57,347 | -1.30% | 600 |
|---|
| 2026.07.28 | ₩58,571 | ₩58,571 | ₩58,571 | ₩58,571 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩58,782 | ₩59,045 | ₩58,782 | ₩59,045 | +0.45% | 200 |
|---|
| 2026.07.24 | ₩59,615 | ₩59,615 | ₩59,615 | ₩59,615 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩60,290 | ₩60,290 | ₩60,174 | ₩60,174 | -0.19% | 100 |
|---|
| 2026.07.22 | ₩61,022 | ₩61,022 | ₩61,022 | ₩61,022 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩60,788 | ₩60,788 | ₩60,788 | ₩60,788 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩59,810 | ₩59,810 | ₩59,477 | ₩59,477 | -0.56% | 300 |
|---|
| 2026.07.17 | ₩59,660 | ₩59,660 | ₩59,660 | ₩59,660 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩60,124 | ₩60,124 | ₩60,124 | ₩60,124 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩60,852 | ₩60,852 | ₩60,852 | ₩60,852 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩61,425 | ₩61,425 | ₩61,425 | ₩61,425 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩60,886 | ₩60,886 | ₩60,886 | ₩60,886 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩61,856 | ₩61,856 | ₩61,856 | ₩61,856 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩61,605 | ₩61,605 | ₩61,605 | ₩61,605 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩60,758 | ₩60,758 | ₩60,638 | ₩60,695 | -0.10% | 700 |
|---|
| 2026.07.07 | ₩60,942 | ₩60,942 | ₩60,942 | ₩60,942 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩62,440 | ₩62,467 | ₩62,118 | ₩62,118 | -0.52% | 1천 |
|---|
| 2026.07.02 | ₩61,285 | ₩61,285 | ₩61,285 | ₩61,285 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩63,094 | ₩63,094 | ₩62,935 | ₩62,935 | -0.25% | 400 |
|---|
| 2026.06.30 | ₩63,842 | ₩64,255 | ₩63,842 | ₩64,255 | +0.65% | 500 |
|---|
| 2026.06.29 | ₩62,547 | ₩63,207 | ₩62,033 | ₩63,207 | +1.06% | 3.4천 |
|---|
| 2026.06.26 | ₩62,997 | ₩63,001 | ₩62,660 | ₩62,660 | -0.53% | 700 |
|---|
| 2026.06.25 | ₩63,241 | ₩63,504 | ₩62,814 | ₩63,504 | +0.42% | 900 |
|---|
| 2026.06.24 | ₩62,266 | ₩62,266 | ₩61,930 | ₩61,930 | -0.54% | 300 |
|---|
| 2026.06.23 | ₩62,261 | ₩62,261 | ₩62,261 | ₩62,261 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩64,436 | ₩64,436 | ₩64,055 | ₩64,166 | -0.42% | 700 |
|---|
| 2026.06.18 | ₩63,828 | ₩63,828 | ₩63,828 | ₩63,828 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩62,320 | ₩62,320 | ₩62,272 | ₩62,272 | -0.08% | 200 |
|---|
| 2026.06.16 | ₩62,904 | ₩62,904 | ₩62,904 | ₩62,904 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩63,920 | ₩63,959 | ₩63,882 | ₩63,959 | +0.06% | 600 |
|---|
| 2026.06.12 | ₩62,591 | ₩62,591 | ₩62,591 | ₩62,591 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩62,010 | ₩62,010 | ₩62,010 | ₩62,010 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩60,851 | ₩60,851 | ₩59,877 | ₩59,877 | -1.60% | 1천 |
|---|
| 2026.06.09 | ₩61,852 | ₩61,852 | ₩59,610 | ₩60,593 | -2.04% | 1.5천 |
|---|
| 2026.06.08 | ₩61,101 | ₩61,101 | ₩61,101 | ₩61,101 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩60,230 | ₩60,281 | ₩60,197 | ₩60,281 | +0.08% | 400 |
|---|
| 2026.06.04 | ₩63,328 | ₩63,328 | ₩63,197 | ₩63,197 | -0.21% | 700 |
|---|
| 2026.06.03 | ₩63,595 | ₩63,615 | ₩63,536 | ₩63,536 | -0.09% | 600 |
|---|
| 2026.06.02 | ₩63,595 | ₩63,595 | ₩63,595 | ₩63,595 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩63,815 | ₩64,162 | ₩63,675 | ₩63,675 | -0.22% | 800 |
|---|
| 2026.05.29 | ₩63,735 | ₩63,735 | ₩63,461 | ₩63,461 | -0.43% | 400 |
|---|
| 2026.05.28 | ₩63,039 | ₩63,039 | ₩63,039 | ₩63,039 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩62,536 | ₩62,536 | ₩62,536 | ₩62,536 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩62,360 | ₩62,386 | ₩62,360 | ₩62,386 | +0.04% | 400 |
|---|
| 2026.05.22 | ₩61,138 | ₩61,138 | ₩60,978 | ₩60,978 | -0.26% | 300 |
|---|
| 2026.05.21 | ₩60,539 | ₩60,539 | ₩60,539 | ₩60,539 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩59,262 | ₩59,754 | ₩59,262 | ₩59,754 | +0.83% | 200 |
|---|
| 2026.05.19 | ₩58,616 | ₩58,616 | ₩58,616 | ₩58,616 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩58,662 | ₩58,662 | ₩58,662 | ₩58,662 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩59,336 | ₩59,336 | ₩59,144 | ₩59,144 | -0.32% | 200 |
|---|
| 2026.05.14 | ₩60,437 | ₩60,437 | ₩60,362 | ₩60,362 | -0.12% | 400 |
|---|
| 2026.05.13 | ₩60,544 | ₩60,544 | ₩60,144 | ₩60,321 | -0.37% | 700 |
|---|
| 2026.05.12 | ₩59,939 | ₩59,939 | ₩59,939 | ₩59,939 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩60,529 | ₩60,529 | ₩60,529 | ₩60,529 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩59,583 | ₩59,981 | ₩59,583 | ₩59,981 | +0.67% | 500 |
|---|
| 2026.05.07 | ₩58,317 | ₩58,317 | ₩58,317 | ₩58,317 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩58,807 | ₩58,807 | ₩58,807 | ₩58,807 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩57,767 | ₩58,176 | ₩57,767 | ₩58,176 | +0.71% | 300 |
|---|
| 2026.05.04 | ₩57,248 | ₩57,248 | ₩57,248 | ₩57,248 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩56,966 | ₩57,050 | ₩56,966 | ₩57,050 | +0.15% | 100 |
|---|
| 2026.04.30 | ₩55,805 | ₩56,417 | ₩55,805 | ₩56,417 | +1.10% | 300 |
|---|
| 2026.04.29 | ₩56,018 | ₩56,018 | ₩56,018 | ₩56,018 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩55,958 | ₩55,958 | ₩55,958 | ₩55,958 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩56,536 | ₩56,536 | ₩56,536 | ₩56,536 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩56,116 | ₩56,116 | ₩56,116 | ₩56,116 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩55,831 | ₩55,831 | ₩55,460 | ₩55,460 | -0.66% | 200 |
|---|
| 2026.04.22 | ₩56,102 | ₩56,102 | ₩56,102 | ₩56,102 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩55,195 | ₩55,195 | ₩55,195 | ₩55,195 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩55,671 | ₩55,671 | ₩55,635 | ₩55,635 | -0.06% | 100 |
|---|
| 2026.04.17 | ₩55,818 | ₩55,818 | ₩55,770 | ₩55,770 | -0.09% | 200 |
|---|
| 2026.04.16 | ₩55,165 | ₩55,165 | ₩55,165 | ₩55,165 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩54,789 | ₩54,789 | ₩54,789 | ₩54,789 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩53,936 | ₩54,307 | ₩53,936 | ₩54,307 | +0.69% | 1천 |
|---|
| 2026.04.13 | ₩53,388 | ₩53,753 | ₩53,388 | ₩53,753 | +0.68% | 200 |
|---|
| 2026.04.10 | ₩53,296 | ₩53,296 | ₩53,296 | ₩53,296 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩53,201 | ₩53,244 | ₩53,201 | ₩53,244 | +0.08% | 300 |
|---|
| 2026.04.08 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩51,784 | ₩51,784 | ₩51,784 | ₩51,784 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩51,757 | ₩51,757 | ₩51,757 | ₩51,757 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩51,577 | ₩51,577 | ₩51,577 | ₩51,577 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩51,509 | ₩51,509 | ₩51,509 | ₩51,509 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩50,431 | ₩51,027 | ₩50,431 | ₩51,027 | +1.18% | 300 |
|---|
| 2026.03.30 | ₩50,251 | ₩50,251 | ₩49,587 | ₩49,587 | -1.32% | 300 |
|---|
| 2026.03.27 | ₩50,304 | ₩50,304 | ₩50,191 | ₩50,191 | -0.23% | 300 |
|---|
| 2026.03.26 | ₩50,853 | ₩50,853 | ₩50,853 | ₩50,853 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩51,719 | ₩51,719 | ₩51,695 | ₩51,695 | -0.05% | 500 |
|---|
| 2026.03.24 | ₩51,502 | ₩51,502 | ₩51,502 | ₩51,502 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩51,585 | ₩51,585 | ₩51,585 | ₩51,585 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩51,109 | ₩51,109 | ₩51,109 | ₩51,109 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩52,179 | ₩52,179 | ₩52,179 | ₩52,179 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩52,395 | ₩52,395 | ₩52,395 | ₩52,395 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩52,723 | ₩52,723 | ₩52,723 | ₩52,723 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩52,520 | ₩52,520 | ₩52,400 | ₩52,400 | -0.23% | 200 |
|---|
| 2026.03.13 | ₩51,533 | ₩51,582 | ₩51,533 | ₩51,582 | +0.10% | 700 |
|---|
| 2026.03.12 | ₩51,550 | ₩51,550 | ₩51,550 | ₩51,550 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩52,487 | ₩52,487 | ₩52,487 | ₩52,487 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩52,387 | ₩52,387 | ₩52,387 | ₩52,387 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩52,252 | ₩52,252 | ₩52,252 | ₩52,252 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩51,587 | ₩51,587 | ₩51,587 | ₩51,587 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩52,452 | ₩52,452 | ₩52,452 | ₩52,452 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩53,072 | ₩53,072 | ₩53,072 | ₩53,072 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩52,432 | ₩52,432 | ₩52,432 | ₩52,432 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩53,382 | ₩53,382 | ₩53,382 | ₩53,382 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩53,390 | ₩53,390 | ₩53,390 | ₩53,390 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩53,709 | ₩53,725 | ₩53,709 | ₩53,725 | +0.03% | 400 |
|---|
| 2026.02.25 | ₩53,962 | ₩54,016 | ₩53,962 | ₩54,016 | +0.10% | 100 |
|---|
| 2026.02.24 | ₩53,695 | ₩53,695 | ₩53,695 | ₩53,695 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩53,212 | ₩53,212 | ₩53,212 | ₩53,212 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩53,673 | ₩53,673 | ₩53,673 | ₩53,673 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩53,041 | ₩53,165 | ₩53,028 | ₩53,165 | +0.23% | 3.3천 |
|---|
| 2026.02.18 | ₩53,199 | ₩53,199 | ₩53,199 | ₩53,199 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩52,848 | ₩52,848 | ₩52,848 | ₩52,848 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩52,774 | ₩53,395 | ₩52,774 | ₩53,136 | +0.69% | 1.4천 |
|---|
| 2026.02.12 | ₩53,896 | ₩53,896 | ₩53,041 | ₩53,042 | -1.58% | 600 |
|---|
| 2026.02.11 | ₩53,348 | ₩53,495 | ₩53,348 | ₩53,403 | +0.10% | 500 |
|---|
| 2026.02.10 | ₩52,878 | ₩52,878 | ₩52,878 | ₩52,878 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩52,828 | ₩53,121 | ₩52,828 | ₩53,107 | +0.53% | 700 |
|---|
| 2026.02.06 | ₩52,980 | ₩52,980 | ₩52,980 | ₩52,980 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩51,876 | ₩51,876 | ₩51,876 | ₩51,876 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩53,682 | ₩53,682 | ₩52,495 | ₩52,495 | -2.21% | 600 |
|---|
| 2026.02.03 | ₩53,865 | ₩53,865 | ₩53,865 | ₩53,865 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩53,989 | ₩53,989 | ₩53,869 | ₩53,896 | -0.17% | 500 |
|---|
| 2026.01.30 | ₩53,243 | ₩53,243 | ₩53,243 | ₩53,243 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩53,775 | ₩53,775 | ₩53,312 | ₩53,312 | -0.86% | 400 |
|---|
| 2026.01.28 | ₩53,482 | ₩53,551 | ₩53,482 | ₩53,551 | +0.13% | 300 |
|---|
| 2026.01.27 | ₩53,261 | ₩53,261 | ₩53,261 | ₩53,261 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩53,121 | ₩53,121 | ₩52,910 | ₩52,910 | -0.40% | 400 |
|---|
| 2026.01.23 | ₩53,068 | ₩53,068 | ₩52,948 | ₩52,993 | -0.14% | 5.3천 |
|---|
| 2026.01.22 | ₩53,054 | ₩53,054 | ₩53,002 | ₩53,002 | -0.10% | 1.1천 |
|---|
| 2026.01.21 | ₩52,040 | ₩52,553 | ₩52,040 | ₩52,553 | +0.99% | 2.6만 |
|---|
| 2026.01.20 | ₩52,067 | ₩52,067 | ₩51,961 | ₩51,961 | -0.20% | 200 |
|---|
| 2026.01.16 | ₩52,973 | ₩52,973 | ₩52,973 | ₩52,973 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩52,990 | ₩52,990 | ₩52,990 | ₩52,990 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩52,774 | ₩52,774 | ₩52,774 | ₩52,774 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩53,062 | ₩53,062 | ₩53,062 | ₩53,062 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩53,001 | ₩53,125 | ₩53,001 | ₩53,125 | +0.23% | 200 |
|---|
| 2026.01.09 | ₩53,054 | ₩53,054 | ₩53,040 | ₩53,040 | -0.03% | 1.1만 |
|---|
| 2026.01.08 | ₩52,534 | ₩52,553 | ₩52,534 | ₩52,553 | +0.04% | 300 |
|---|
| 2026.01.07 | ₩52,681 | ₩52,747 | ₩52,557 | ₩52,557 | -0.24% | 2.6천 |
|---|
| 2026.01.06 | ₩52,641 | ₩52,850 | ₩52,641 | ₩52,850 | +0.40% | 500 |
|---|
| 2026.01.05 | ₩52,547 | ₩52,635 | ₩52,547 | ₩52,635 | +0.17% | 300 |
|---|
| 2026.01.02 | ₩52,167 | ₩52,167 | ₩52,167 | ₩52,167 | 0.00% | 400 |
|---|
| 2025.12.31 | ₩52,153 | ₩52,153 | ₩52,153 | ₩52,153 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩52,547 | ₩52,547 | ₩52,514 | ₩52,514 | -0.06% | 400 |
|---|
| 2025.12.29 | ₩52,774 | ₩52,774 | ₩52,733 | ₩52,734 | -0.08% | 400 |
|---|
| 2025.12.26 | ₩53,281 | ₩53,415 | ₩53,020 | ₩53,020 | -0.49% | 1.5천 |
|---|
| 2025.12.24 | ₩53,143 | ₩53,143 | ₩53,143 | ₩53,143 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩52,970 | ₩52,970 | ₩52,970 | ₩52,970 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩52,822 | ₩52,822 | ₩52,822 | ₩52,822 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩52,267 | ₩52,480 | ₩52,267 | ₩52,455 | +0.36% | 500 |
|---|
| 2025.12.18 | ₩52,240 | ₩52,240 | ₩52,061 | ₩52,061 | -0.34% | 1.2천 |
|---|
| 2025.12.17 | ₩52,360 | ₩52,360 | ₩51,695 | ₩51,695 | -1.27% | 600 |
|---|
| 2025.12.16 | ₩52,268 | ₩52,268 | ₩52,268 | ₩52,268 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩52,667 | ₩52,667 | ₩52,411 | ₩52,411 | -0.49% | 400 |
|---|
| 2025.12.12 | ₩52,227 | ₩52,507 | ₩52,227 | ₩52,455 | +0.44% | 500 |
|---|
| 2025.12.11 | ₩52,876 | ₩52,876 | ₩52,876 | ₩52,876 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩52,574 | ₩52,832 | ₩52,574 | ₩52,832 | +0.49% | 500 |
|---|
| 2025.12.09 | ₩52,450 | ₩52,450 | ₩52,450 | ₩52,450 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩52,398 | ₩52,398 | ₩52,398 | ₩52,398 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩52,630 | ₩52,643 | ₩52,630 | ₩52,643 | +0.03% | 400 |
|---|
| 2025.12.04 | ₩52,602 | ₩52,602 | ₩52,602 | ₩52,602 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩52,578 | ₩52,578 | ₩52,578 | ₩52,578 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩52,294 | ₩52,400 | ₩52,294 | ₩52,350 | +0.11% | 1.3천 |
|---|
| 2025.12.01 | ₩52,455 | ₩52,455 | ₩52,455 | ₩52,455 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩52,821 | ₩52,821 | ₩52,821 | ₩52,821 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩52,280 | ₩52,534 | ₩52,280 | ₩52,508 | +0.44% | 200 |
|---|
| 2025.11.25 | ₩51,933 | ₩52,083 | ₩51,933 | ₩52,083 | +0.29% | 300 |
|---|
| 2025.11.24 | ₩51,818 | ₩51,818 | ₩51,818 | ₩51,818 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩50,284 | ₩50,284 | ₩50,284 | ₩50,284 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩49,945 | ₩49,945 | ₩49,945 | ₩49,945 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩51,399 | ₩51,479 | ₩51,304 | ₩51,304 | -0.18% | 2천 |
|---|
| 2025.11.18 | ₩51,626 | ₩51,626 | ₩51,145 | ₩51,145 | -0.93% | 700 |
|---|
| 2025.11.17 | ₩52,347 | ₩52,347 | ₩51,722 | ₩51,722 | -1.19% | 300 |
|---|
| 2025.11.14 | ₩51,946 | ₩52,694 | ₩51,946 | ₩52,195 | +0.48% | 900 |
|---|
| 2025.11.13 | ₩52,032 | ₩52,093 | ₩52,032 | ₩52,083 | +0.10% | 1.3천 |
|---|
| 2025.11.12 | ₩54,109 | ₩54,109 | ₩53,548 | ₩53,727 | -0.71% | 6.6만 |
|---|
| 2025.11.11 | ₩53,962 | ₩53,962 | ₩53,255 | ₩53,548 | -0.77% | 3.4만 |
|---|
| 2025.11.10 | ₩53,856 | ₩54,229 | ₩53,856 | ₩54,205 | +0.65% | 1.4천 |
|---|
| 2025.11.07 | ₩53,030 | ₩53,030 | ₩53,030 | ₩53,030 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩53,072 | ₩53,072 | ₩53,072 | ₩53,072 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩54,436 | ₩54,436 | ₩54,436 | ₩54,436 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩53,735 | ₩53,735 | ₩53,735 | ₩53,735 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩55,124 | ₩55,124 | ₩55,108 | ₩55,108 | -0.03% | 1.1만 |
|---|
| 2025.10.31 | ₩54,964 | ₩54,964 | ₩54,790 | ₩54,859 | -0.19% | 1.3천 |
|---|
| 2025.10.30 | ₩54,380 | ₩54,380 | ₩54,380 | ₩54,380 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩55,563 | ₩55,563 | ₩55,407 | ₩55,407 | -0.28% | 200 |
|---|
| 2025.10.28 | ₩55,086 | ₩55,086 | ₩55,086 | ₩55,086 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩54,909 | ₩54,909 | ₩54,909 | ₩54,909 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩54,630 | ₩54,630 | ₩54,109 | ₩54,208 | -0.77% | 1.7천 |
|---|
| 2025.10.23 | ₩54,029 | ₩54,029 | ₩53,241 | ₩53,602 | -0.79% | 1.9천 |
|---|
| 2025.10.22 | ₩53,289 | ₩53,289 | ₩53,289 | ₩53,289 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩53,789 | ₩53,789 | ₩53,746 | ₩53,746 | -0.08% | 100 |
|---|
| 2025.10.20 | ₩53,842 | ₩53,842 | ₩53,805 | ₩53,805 | -0.07% | 300 |
|---|
| 2025.10.17 | ₩53,247 | ₩53,247 | ₩53,247 | ₩53,247 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩53,072 | ₩53,072 | ₩53,072 | ₩53,072 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩53,508 | ₩53,508 | ₩53,508 | ₩53,508 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩53,269 | ₩53,269 | ₩53,269 | ₩53,269 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩53,343 | ₩53,343 | ₩53,343 | ₩53,343 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩52,354 | ₩52,354 | ₩52,354 | ₩52,354 | 0.00% | 100 |
|---|