시장 데이터를 불러오는 중
전체 종목
Nomura Focused Large Growth ETF 과거 주가
Nomura Focused Large Growth ETF · LRGG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nomura Focused Large Growth ETF · LRGG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,777 | ₩41,058 | ₩40,777 | ₩41,025 | +0.61% | 7.5천 |
| 2026.10.08 | ₩40,810 | ₩40,810 | ₩40,643 | ₩40,656 | -0.38% | 5.8천 |
| 2026.10.07 | ₩40,790 | ₩40,977 | ₩40,775 | ₩40,918 | +0.31% | 8.3천 |
| 2026.10.06 | ₩40,857 | ₩41,028 | ₩40,857 | ₩40,884 | +0.07% | 6.2천 |
| 2026.10.05 | ₩40,562 | ₩40,891 | ₩40,562 | ₩40,783 | +0.55% | 3.4천 |
| 2026.10.02 | ₩40,294 | ₩40,328 | ₩40,167 | ₩40,196 | -0.24% | 6천 |
| 2026.10.01 | ₩40,187 | ₩40,187 | ₩39,913 | ₩39,972 | -0.53% | 1.2만 |
| 2026.09.30 | ₩40,066 | ₩40,460 | ₩40,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,093 |
| +0.07% |
| 7.7천 |
| 2026.09.29 | ₩40,200 | ₩40,200 | ₩39,986 | ₩40,039 | -0.40% | 1.5만 |
|---|
| 2026.09.28 | ₩40,173 | ₩40,468 | ₩40,173 | ₩40,254 | +0.20% | 1.5만 |
|---|
| 2026.09.25 | ₩40,281 | ₩40,374 | ₩40,147 | ₩40,321 | +0.10% | 1.1만 |
|---|
| 2026.09.24 | ₩39,704 | ₩40,100 | ₩39,704 | ₩40,066 | +0.91% | 1.3만 |
|---|
| 2026.09.23 | ₩40,254 | ₩40,254 | ₩39,966 | ₩39,999 | -0.63% | 4.9천 |
|---|
| 2026.09.22 | ₩40,294 | ₩40,337 | ₩40,214 | ₩40,227 | -0.17% | 25.5만 |
|---|
| 2026.09.21 | ₩39,960 | ₩40,415 | ₩39,959 | ₩40,384 | +1.06% | 6.3천 |
|---|
| 2026.09.18 | ₩39,838 | ₩39,888 | ₩39,717 | ₩39,842 | +0.01% | 7천 |
|---|
| 2026.09.17 | ₩39,650 | ₩39,731 | ₩39,578 | ₩39,724 | +0.19% | 6.7천 |
|---|
| 2026.09.16 | ₩39,382 | ₩39,613 | ₩39,215 | ₩39,329 | -0.14% | 1.3만 |
|---|
| 2026.09.15 | ₩39,463 | ₩39,490 | ₩39,369 | ₩39,374 | -0.22% | 1.7만 |
|---|
| 2026.09.14 | ₩39,382 | ₩39,797 | ₩39,382 | ₩39,664 | +0.72% | 5.7천 |
|---|
| 2026.09.11 | ₩39,557 | ₩39,691 | ₩39,557 | ₩39,570 | +0.03% | 1.1만 |
|---|
| 2026.09.10 | ₩39,219 | ₩39,353 | ₩39,168 | ₩39,248 | +0.08% | 8.6천 |
|---|
| 2026.09.09 | ₩39,516 | ₩39,516 | ₩39,396 | ₩39,396 | -0.31% | 4.6천 |
|---|
| 2026.09.08 | ₩39,785 | ₩39,813 | ₩39,731 | ₩39,731 | -0.13% | 2.3천 |
|---|
| 2026.09.04 | ₩40,576 | ₩40,576 | ₩40,294 | ₩40,334 | -0.59% | 1만 |
|---|
| 2026.09.03 | ₩40,348 | ₩40,660 | ₩40,267 | ₩40,602 | +0.63% | 7.9천 |
|---|
| 2026.09.02 | ₩40,012 | ₩40,240 | ₩39,932 | ₩40,086 | +0.18% | 8.3천 |
|---|
| 2026.09.01 | ₩40,106 | ₩40,133 | ₩39,919 | ₩39,919 | -0.47% | 5.1천 |
|---|
| 2026.08.31 | ₩40,442 | ₩40,442 | ₩40,227 | ₩40,293 | -0.37% | 8.1천 |
|---|
| 2026.08.28 | ₩40,564 | ₩40,656 | ₩40,442 | ₩40,479 | -0.21% | 7.5천 |
|---|
| 2026.08.27 | ₩40,240 | ₩40,686 | ₩40,240 | ₩40,509 | +0.67% | 8.2천 |
|---|
| 2026.08.26 | ₩39,778 | ₩39,892 | ₩39,728 | ₩39,798 | +0.05% | 1.2만 |
|---|
| 2026.08.25 | ₩39,785 | ₩39,978 | ₩39,771 | ₩39,878 | +0.24% | 29.2만 |
|---|
| 2026.08.24 | ₩39,691 | ₩39,852 | ₩39,691 | ₩39,717 | +0.07% | 1.7만 |
|---|
| 2026.08.21 | ₩39,785 | ₩39,892 | ₩39,691 | ₩39,786 | +0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩39,717 | ₩39,919 | ₩39,610 | ₩39,617 | -0.25% | 2.6만 |
|---|
| 2026.08.19 | ₩39,717 | ₩40,046 | ₩39,717 | ₩39,852 | +0.34% | 1.1만 |
|---|
| 2026.08.18 | ₩39,645 | ₩39,785 | ₩39,645 | ₩39,669 | +0.06% | 5.7천 |
|---|
| 2026.08.17 | ₩39,919 | ₩39,919 | ₩39,637 | ₩39,637 | -0.71% | 1.1만 |
|---|
| 2026.08.14 | ₩40,133 | ₩40,133 | ₩39,999 | ₩40,012 | -0.30% | 1만 |
|---|
| 2026.08.13 | ₩39,959 | ₩40,196 | ₩39,865 | ₩40,160 | +0.50% | 1.5만 |
|---|
| 2026.08.12 | ₩40,147 | ₩40,147 | ₩39,744 | ₩39,838 | -0.77% | 1.5만 |
|---|
| 2026.08.11 | ₩40,281 | ₩40,281 | ₩39,744 | ₩39,775 | -1.25% | 2.1만 |
|---|
| 2026.08.10 | ₩39,986 | ₩40,084 | ₩39,880 | ₩39,945 | -0.10% | 8.7천 |
|---|
| 2026.08.07 | ₩39,838 | ₩40,251 | ₩39,838 | ₩40,133 | +0.74% | 1.9만 |
|---|
| 2026.08.06 | ₩39,838 | ₩40,066 | ₩39,785 | ₩39,919 | +0.20% | 2.6만 |
|---|
| 2026.08.05 | ₩40,267 | ₩40,267 | ₩39,717 | ₩39,771 | -1.23% | 1.2만 |
|---|
| 2026.08.04 | ₩39,530 | ₩39,865 | ₩39,530 | ₩39,744 | +0.54% | 7.8만 |
|---|
| 2026.08.03 | ₩39,476 | ₩39,597 | ₩39,422 | ₩39,463 | -0.03% | 9.3천 |
|---|
| 2026.07.31 | ₩38,363 | ₩38,775 | ₩38,350 | ₩38,775 | +1.07% | 2.1만 |
|---|
| 2026.07.30 | ₩38,015 | ₩38,241 | ₩37,860 | ₩38,216 | +0.53% | 1.8만 |
|---|
| 2026.07.29 | ₩37,921 | ₩38,153 | ₩37,626 | ₩37,626 | -0.78% | 3.2만 |
|---|
| 2026.07.28 | ₩37,934 | ₩38,166 | ₩37,934 | ₩38,067 | +0.35% | 1.5만 |
|---|
| 2026.07.27 | ₩37,636 | ₩37,726 | ₩37,599 | ₩37,626 | -0.03% | 1.4만 |
|---|
| 2026.07.24 | ₩37,156 | ₩37,447 | ₩37,156 | ₩37,294 | +0.37% | 3.7천 |
|---|
| 2026.07.23 | ₩37,130 | ₩37,130 | ₩36,848 | ₩37,049 | -0.22% | 5.3만 |
|---|
| 2026.07.22 | ₩37,787 | ₩37,800 | ₩37,612 | ₩37,626 | -0.43% | 1.4만 |
|---|
| 2026.07.21 | ₩37,800 | ₩37,800 | ₩37,518 | ₩37,711 | -0.23% | 11.7만 |
|---|
| 2026.07.20 | ₩38,189 | ₩38,339 | ₩38,137 | ₩38,183 | -0.01% | 1만 |
|---|
| 2026.07.17 | ₩38,162 | ₩38,283 | ₩38,015 | ₩38,103 | -0.15% | 6.6천 |
|---|
| 2026.07.16 | ₩38,618 | ₩38,913 | ₩38,618 | ₩38,752 | +0.35% | 8천 |
|---|
| 2026.07.15 | ₩38,162 | ₩38,702 | ₩38,162 | ₩38,694 | +1.39% | 2.8만 |
|---|
| 2026.07.14 | ₩37,921 | ₩38,185 | ₩37,733 | ₩38,135 | +0.57% | 2만 |
|---|
| 2026.07.13 | ₩38,310 | ₩38,310 | ₩38,115 | ₩38,147 | -0.42% | 9.2천 |
|---|
| 2026.07.10 | ₩38,068 | ₩38,149 | ₩37,800 | ₩38,149 | +0.21% | 5.1만 |
|---|
| 2026.07.09 | ₩37,685 | ₩37,894 | ₩37,492 | ₩37,880 | +0.52% | 2.2만 |
|---|
| 2026.07.08 | ₩37,733 | ₩37,961 | ₩37,639 | ₩37,945 | +0.56% | 7.5만 |
|---|
| 2026.07.07 | ₩38,310 | ₩38,310 | ₩38,041 | ₩38,068 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩37,679 | ₩38,234 | ₩37,679 | ₩38,147 | +1.24% | 3.8만 |
|---|
| 2026.07.02 | ₩37,277 | ₩37,867 | ₩37,277 | ₩37,867 | +1.58% | 4.2만 |
|---|
| 2026.07.01 | ₩37,076 | ₩37,403 | ₩37,076 | ₩37,264 | +0.51% | 7.5천 |
|---|
| 2026.06.30 | ₩36,352 | ₩36,908 | ₩36,352 | ₩36,861 | +1.40% | 50.6만 |
|---|
| 2026.06.29 | ₩36,285 | ₩36,620 | ₩36,285 | ₩36,526 | +0.67% | 33.3만 |
|---|
| 2026.06.26 | ₩35,534 | ₩36,231 | ₩35,534 | ₩36,137 | +1.70% | 4.8만 |
|---|
| 2026.06.25 | ₩36,379 | ₩36,379 | ₩35,601 | ₩35,601 | -2.14% | 10.5만 |
|---|
| 2026.06.24 | ₩36,124 | ₩36,688 | ₩36,124 | ₩36,312 | +0.52% | 4.3만 |
|---|
| 2026.06.23 | ₩36,073 | ₩36,325 | ₩36,073 | ₩36,195 | +0.34% | 1.9만 |
|---|
| 2026.06.22 | ₩36,781 | ₩36,875 | ₩36,338 | ₩36,338 | -1.20% | 6.5천 |
|---|
| 2026.06.18 | ₩36,928 | ₩36,959 | ₩36,580 | ₩36,959 | +0.08% | 1.3만 |
|---|
| 2026.06.17 | ₩37,411 | ₩37,411 | ₩36,526 | ₩36,578 | -2.23% | 28만 |
|---|
| 2026.06.16 | ₩37,425 | ₩37,425 | ₩37,290 | ₩37,344 | -0.21% | 1.5만 |
|---|
| 2026.06.15 | ₩37,197 | ₩37,579 | ₩37,197 | ₩37,383 | +0.50% | 5.2만 |
|---|
| 2026.06.12 | ₩36,714 | ₩36,754 | ₩36,553 | ₩36,727 | +0.04% | 1.7만 |
|---|
| 2026.06.11 | ₩36,633 | ₩36,781 | ₩36,258 | ₩36,700 | +0.18% | 1.4만 |
|---|
| 2026.06.10 | ₩37,049 | ₩37,156 | ₩36,674 | ₩36,678 | -1.00% | 3.2만 |
|---|
| 2026.06.09 | ₩37,210 | ₩37,525 | ₩36,785 | ₩37,276 | +0.18% | 1.3만 |
|---|
| 2026.06.08 | ₩37,478 | ₩37,572 | ₩37,197 | ₩37,197 | -0.75% | 5만 |
|---|
| 2026.06.05 | ₩38,055 | ₩38,055 | ₩37,429 | ₩37,475 | -1.52% | 5.4천 |
|---|
| 2026.06.04 | ₩38,055 | ₩38,256 | ₩38,055 | ₩38,149 | +0.25% | 8.2만 |
|---|
| 2026.06.03 | ₩37,585 | ₩37,593 | ₩37,505 | ₩37,518 | -0.18% | 1.8만 |
|---|
| 2026.06.02 | ₩38,792 | ₩38,792 | ₩38,242 | ₩38,269 | -1.35% | 1.5만 |
|---|
| 2026.06.01 | ₩38,403 | ₩38,913 | ₩38,403 | ₩38,792 | +1.01% | 2.2만 |
|---|
| 2026.05.29 | ₩38,189 | ₩38,470 | ₩38,189 | ₩38,242 | +0.14% | 2.9만 |
|---|
| 2026.05.28 | ₩37,894 | ₩38,149 | ₩37,894 | ₩38,149 | +0.67% | 12.7만 |
|---|
| 2026.05.27 | ₩37,652 | ₩37,746 | ₩37,626 | ₩37,706 | +0.14% | 2.3만 |
|---|
| 2026.05.26 | ₩37,840 | ₩37,840 | ₩37,532 | ₩37,652 | -0.50% | 3.9만 |
|---|
| 2026.05.22 | ₩38,068 | ₩38,068 | ₩37,706 | ₩37,720 | -0.92% | 2.5만 |
|---|
| 2026.05.21 | ₩37,773 | ₩37,989 | ₩37,639 | ₩37,813 | +0.11% | 14만 |
|---|
| 2026.05.20 | ₩37,559 | ₩38,041 | ₩37,559 | ₩38,028 | +1.25% | 1.9만 |
|---|
| 2026.05.19 | ₩38,229 | ₩38,229 | ₩37,666 | ₩37,666 | -1.47% | 1.5만 |
|---|
| 2026.05.18 | ₩37,760 | ₩38,008 | ₩37,760 | ₩37,988 | +0.60% | 14.2만 |
|---|
| 2026.05.15 | ₩37,652 | ₩38,015 | ₩37,652 | ₩37,706 | +0.14% | 3만 |
|---|
| 2026.05.14 | ₩37,572 | ₩38,061 | ₩37,572 | ₩37,980 | +1.08% | 7천 |
|---|
| 2026.05.13 | ₩37,465 | ₩37,720 | ₩37,347 | ₩37,639 | +0.47% | 2.7만 |
|---|
| 2026.05.12 | ₩37,639 | ₩37,639 | ₩37,406 | ₩37,518 | -0.32% | 2.8만 |
|---|
| 2026.05.11 | ₩37,411 | ₩37,733 | ₩37,411 | ₩37,587 | +0.47% | 2.9만 |
|---|
| 2026.05.08 | ₩37,894 | ₩37,894 | ₩37,726 | ₩37,745 | -0.39% | 7천 |
|---|
| 2026.05.07 | ₩38,015 | ₩38,149 | ₩37,947 | ₩37,947 | -0.18% | 14.4만 |
|---|
| 2026.05.06 | ₩37,451 | ₩37,733 | ₩37,317 | ₩37,693 | +0.64% | 9천 |
|---|
| 2026.05.05 | ₩37,465 | ₩37,465 | ₩37,116 | ₩37,210 | -0.68% | 1.3만 |
|---|
| 2026.05.04 | ₩37,143 | ₩37,465 | ₩37,143 | ₩37,237 | +0.25% | 3.8만 |
|---|
| 2026.05.01 | ₩37,559 | ₩37,652 | ₩37,317 | ₩37,317 | -0.64% | 2만 |
|---|
| 2026.04.30 | ₩37,599 | ₩37,599 | ₩37,009 | ₩37,290 | -0.82% | 2.2만 |
|---|
| 2026.04.29 | ₩37,411 | ₩37,492 | ₩37,357 | ₩37,438 | +0.07% | 4.8만 |
|---|
| 2026.04.28 | ₩37,371 | ₩37,402 | ₩37,264 | ₩37,357 | -0.04% | 2만 |
|---|
| 2026.04.27 | ₩37,344 | ₩37,478 | ₩37,290 | ₩37,478 | +0.36% | 2.4만 |
|---|
| 2026.04.24 | ₩36,877 | ₩37,371 | ₩36,877 | ₩37,304 | +1.16% | 5.3만 |
|---|
| 2026.04.23 | ₩37,049 | ₩37,049 | ₩36,633 | ₩36,806 | -0.66% | 3.1만 |
|---|
| 2026.04.22 | ₩37,143 | ₩37,304 | ₩37,076 | ₩37,250 | +0.29% | 5.2만 |
|---|
| 2026.04.21 | ₩37,170 | ₩37,431 | ₩36,883 | ₩36,915 | -0.69% | 5.3만 |
|---|
| 2026.04.20 | ₩37,022 | ₩37,089 | ₩36,888 | ₩37,076 | +0.14% | 4.5만 |
|---|
| 2026.04.17 | ₩37,062 | ₩37,277 | ₩37,049 | ₩37,093 | +0.08% | 3.4만 |
|---|
| 2026.04.16 | ₩36,714 | ₩36,828 | ₩36,620 | ₩36,727 | +0.04% | 3.4만 |
|---|
| 2026.04.15 | ₩36,124 | ₩36,754 | ₩36,124 | ₩36,700 | +1.60% | 15.1만 |
|---|
| 2026.04.14 | ₩35,641 | ₩36,090 | ₩35,641 | ₩36,070 | +1.20% | 3만 |
|---|
| 2026.04.13 | ₩35,118 | ₩35,546 | ₩35,118 | ₩35,546 | +1.22% | 1.7만 |
|---|
| 2026.04.10 | ₩35,199 | ₩35,199 | ₩34,920 | ₩34,985 | -0.61% | 4.2만 |
|---|
| 2026.04.09 | ₩35,065 | ₩35,158 | ₩34,815 | ₩35,091 | +0.08% | 3.3만 |
|---|
| 2026.04.08 | ₩35,708 | ₩35,708 | ₩35,158 | ₩35,279 | -1.20% | 12.5만 |
|---|
| 2026.04.07 | ₩34,528 | ₩34,689 | ₩34,273 | ₩34,689 | +0.47% | 3.9만 |
|---|
| 2026.04.06 | ₩34,662 | ₩34,877 | ₩34,662 | ₩34,877 | +0.62% | 1.4만 |
|---|
| 2026.04.02 | ₩34,099 | ₩34,637 | ₩34,099 | ₩34,637 | +1.58% | 4.3만 |
|---|
| 2026.04.01 | ₩34,622 | ₩34,629 | ₩34,381 | ₩34,448 | -0.50% | 4.9만 |
|---|
| 2026.03.31 | ₩33,885 | ₩34,394 | ₩33,817 | ₩34,350 | +1.37% | 10.6만 |
|---|
| 2026.03.30 | ₩33,630 | ₩33,674 | ₩33,321 | ₩33,455 | -0.52% | 3.3만 |
|---|
| 2026.03.27 | ₩33,925 | ₩33,925 | ₩33,187 | ₩33,254 | -1.98% | 2.2만 |
|---|
| 2026.03.26 | ₩34,280 | ₩34,568 | ₩34,019 | ₩34,033 | -0.72% | 1.8만 |
|---|
| 2026.03.25 | ₩34,770 | ₩34,823 | ₩34,421 | ₩34,461 | -0.89% | 1.9만 |
|---|
| 2026.03.24 | ₩34,756 | ₩34,756 | ₩34,449 | ₩34,449 | -0.88% | 2.3만 |
|---|
| 2026.03.23 | ₩35,158 | ₩35,239 | ₩34,971 | ₩34,984 | -0.50% | 142.4만 |
|---|
| 2026.03.20 | ₩34,984 | ₩34,984 | ₩34,609 | ₩34,676 | -0.88% | 1.4만 |
|---|
| 2026.03.19 | ₩34,930 | ₩35,212 | ₩34,917 | ₩35,105 | +0.50% | 2만 |
|---|
| 2026.03.18 | ₩35,668 | ₩35,668 | ₩35,252 | ₩35,252 | -1.17% | 3.6만 |
|---|
| 2026.03.17 | ₩35,829 | ₩36,039 | ₩35,829 | ₩35,845 | +0.04% | 19.9만 |
|---|
| 2026.03.16 | ₩35,587 | ₩35,775 | ₩35,587 | ₩35,735 | +0.41% | 5.5만 |
|---|
| 2026.03.13 | ₩35,520 | ₩35,614 | ₩35,132 | ₩35,212 | -0.87% | 23.6만 |
|---|
| 2026.03.12 | ₩35,802 | ₩35,802 | ₩35,373 | ₩35,386 | -1.16% | 12만 |
|---|
| 2026.03.11 | ₩36,137 | ₩36,231 | ₩35,842 | ₩36,003 | -0.37% | 1.5만 |
|---|
| 2026.03.10 | ₩36,379 | ₩36,379 | ₩35,909 | ₩36,124 | -0.70% | 1.7만 |
|---|
| 2026.03.09 | ₩35,789 | ₩36,472 | ₩35,766 | ₩36,432 | +1.80% | 2.2만 |
|---|
| 2026.03.06 | ₩36,312 | ₩36,486 | ₩36,208 | ₩36,285 | -0.07% | 1만 |
|---|
| 2026.03.05 | ₩36,446 | ₩36,649 | ₩36,352 | ₩36,649 | +0.56% | 1.1만 |
|---|
| 2026.03.04 | ₩36,325 | ₩36,741 | ₩36,325 | ₩36,593 | +0.74% | 3만 |
|---|
| 2026.03.03 | ₩35,722 | ₩36,422 | ₩35,722 | ₩36,363 | +1.79% | 2만 |
|---|
| 2026.03.02 | ₩35,748 | ₩36,540 | ₩35,748 | ₩36,434 | +1.92% | 3만 |
|---|
| 2026.02.27 | ₩36,097 | ₩36,253 | ₩36,097 | ₩36,177 | +0.22% | 2.6만 |
|---|
| 2026.02.26 | ₩36,714 | ₩36,714 | ₩36,231 | ₩36,431 | -0.77% | 48.8만 |
|---|
| 2026.02.25 | ₩36,352 | ₩36,700 | ₩36,352 | ₩36,674 | +0.89% | 9.8만 |
|---|
| 2026.02.24 | ₩35,655 | ₩36,218 | ₩35,655 | ₩36,164 | +1.43% | 2.9만 |
|---|
| 2026.02.23 | ₩36,137 | ₩36,137 | ₩35,573 | ₩35,621 | -1.43% | 14.1만 |
|---|
| 2026.02.20 | ₩35,735 | ₩36,177 | ₩35,735 | ₩36,129 | +1.10% | 10.3만 |
|---|
| 2026.02.19 | ₩35,802 | ₩35,976 | ₩35,668 | ₩35,882 | +0.22% | 2.7만 |
|---|
| 2026.02.18 | ₩35,882 | ₩36,043 | ₩35,786 | ₩35,950 | +0.19% | 5만 |
|---|
| 2026.02.17 | ₩35,346 | ₩35,567 | ₩35,199 | ₩35,520 | +0.49% | 2.2만 |
|---|
| 2026.02.13 | ₩35,748 | ₩35,789 | ₩35,380 | ₩35,494 | -0.71% | 11.7만 |
|---|
| 2026.02.12 | ₩36,312 | ₩36,312 | ₩35,520 | ₩35,655 | -1.81% | 4만 |
|---|
| 2026.02.11 | ₩36,674 | ₩36,674 | ₩36,131 | ₩36,198 | -1.30% | 47.3만 |
|---|
| 2026.02.10 | ₩36,808 | ₩36,902 | ₩36,419 | ₩36,423 | -1.05% | 5.9만 |
|---|
| 2026.02.09 | ₩36,405 | ₩36,806 | ₩36,405 | ₩36,741 | +0.92% | 3.8만 |
|---|
| 2026.02.06 | ₩36,231 | ₩36,499 | ₩36,084 | ₩36,499 | +0.74% | 30.5만 |
|---|
| 2026.02.05 | ₩36,620 | ₩36,687 | ₩36,030 | ₩36,124 | -1.35% | 4.3만 |
|---|
| 2026.02.04 | ₩36,734 | ₩36,902 | ₩36,526 | ₩36,754 | +0.05% | 2.9만 |
|---|
| 2026.02.03 | ₩38,108 | ₩38,108 | ₩36,700 | ₩36,835 | -3.34% | 2.5만 |
|---|
| 2026.02.02 | ₩38,202 | ₩38,391 | ₩38,202 | ₩38,283 | +0.21% | 2.4만 |
|---|
| 2026.01.30 | ₩38,605 | ₩38,605 | ₩38,149 | ₩38,233 | -0.96% | 3.2만 |
|---|
| 2026.01.29 | ₩38,618 | ₩38,618 | ₩37,994 | ₩38,537 | -0.21% | 2.6만 |
|---|
| 2026.01.28 | ₩39,397 | ₩39,456 | ₩39,270 | ₩39,349 | -0.12% | 3만 |
|---|
| 2026.01.27 | ₩39,436 | ₩39,436 | ₩39,243 | ₩39,302 | -0.34% | 6.4만 |
|---|
| 2026.01.26 | ₩39,315 | ₩39,463 | ₩39,315 | ₩39,378 | +0.16% | 4.3만 |
|---|
| 2026.01.23 | ₩38,940 | ₩39,280 | ₩38,940 | ₩39,154 | +0.55% | 1.9만 |
|---|
| 2026.01.22 | ₩38,900 | ₩38,965 | ₩38,690 | ₩38,913 | +0.03% | 10.7만 |
|---|
| 2026.01.21 | ₩38,350 | ₩38,718 | ₩38,163 | ₩38,541 | +0.50% | 5만 |
|---|
| 2026.01.20 | ₩38,524 | ₩38,635 | ₩38,229 | ₩38,229 | -0.77% | 2.9만 |
|---|
| 2026.01.16 | ₩39,342 | ₩39,342 | ₩39,114 | ₩39,154 | -0.48% | 6.9만 |
|---|
| 2026.01.15 | ₩39,396 | ₩39,396 | ₩39,101 | ₩39,158 | -0.60% | 23.2만 |
|---|
| 2026.01.14 | ₩39,342 | ₩39,342 | ₩38,725 | ₩39,107 | -0.60% | 21.2만 |
|---|
| 2026.01.13 | ₩39,825 | ₩39,825 | ₩39,262 | ₩39,445 | -0.95% | 2.4만 |
|---|
| 2026.01.12 | ₩39,798 | ₩39,932 | ₩39,744 | ₩39,868 | +0.18% | 2.3만 |
|---|
| 2026.01.09 | ₩39,785 | ₩39,999 | ₩39,743 | ₩39,945 | +0.40% | 1.6만 |
|---|
| 2026.01.08 | ₩39,798 | ₩39,932 | ₩39,771 | ₩39,852 | +0.13% | 2.3만 |
|---|
| 2026.01.07 | ₩40,039 | ₩40,206 | ₩39,916 | ₩39,916 | -0.31% | 1.6만 |
|---|
| 2026.01.06 | ₩39,744 | ₩40,039 | ₩39,744 | ₩40,026 | +0.71% | 3.4만 |
|---|
| 2026.01.05 | ₩39,422 | ₩39,845 | ₩39,422 | ₩39,654 | +0.59% | 2.7만 |
|---|
| 2026.01.02 | ₩39,919 | ₩39,919 | ₩39,248 | ₩39,365 | -1.39% | 3.2만 |
|---|
| 2025.12.31 | ₩40,093 | ₩40,093 | ₩39,687 | ₩39,691 | -1.00% | 1.3만 |
|---|
| 2025.12.30 | ₩39,959 | ₩40,012 | ₩39,932 | ₩39,968 | +0.02% | 1.3만 |
|---|
| 2025.12.29 | ₩40,026 | ₩40,026 | ₩39,878 | ₩40,008 | -0.04% | 6.5천 |
|---|
| 2025.12.26 | ₩39,932 | ₩40,094 | ₩39,932 | ₩40,080 | +0.37% | 2.1만 |
|---|
| 2025.12.24 | ₩39,892 | ₩39,999 | ₩39,857 | ₩39,959 | +0.17% | 1.1만 |
|---|
| 2025.12.23 | ₩39,610 | ₩39,972 | ₩39,610 | ₩39,959 | +0.88% | 8.3천 |
|---|
| 2025.12.22 | ₩39,530 | ₩39,664 | ₩39,490 | ₩39,664 | +0.34% | 6.3만 |
|---|
| 2025.12.19 | ₩39,168 | ₩39,396 | ₩39,152 | ₩39,382 | +0.55% | 2.7만 |
|---|
| 2025.12.18 | ₩38,886 | ₩39,141 | ₩38,886 | ₩39,020 | +0.34% | 1.3만 |
|---|
| 2025.12.17 | ₩38,953 | ₩39,020 | ₩38,647 | ₩38,668 | -0.73% | 1.3만 |
|---|
| 2025.12.16 | ₩38,846 | ₩39,034 | ₩38,753 | ₩38,980 | +0.35% | 2.8만 |
|---|
| 2025.12.15 | ₩39,288 | ₩39,288 | ₩38,859 | ₩38,980 | -0.78% | 3.1만 |
|---|
| 2025.12.12 | ₩39,543 | ₩39,597 | ₩39,114 | ₩39,118 | -1.07% | 8.7만 |
|---|
| 2025.12.11 | ₩39,302 | ₩39,543 | ₩39,208 | ₩39,514 | +0.54% | 4.9만 |
|---|
| 2025.12.10 | ₩39,221 | ₩39,350 | ₩39,098 | ₩39,288 | +0.17% | 2.6만 |
|---|
| 2025.12.09 | ₩39,422 | ₩39,422 | ₩39,275 | ₩39,338 | -0.21% | 1.9만 |
|---|
| 2025.12.08 | ₩39,422 | ₩39,490 | ₩39,262 | ₩39,392 | -0.08% | 9.2만 |
|---|
| 2025.12.05 | ₩39,570 | ₩39,597 | ₩39,436 | ₩39,469 | -0.25% | 6.5천 |
|---|
| 2025.12.04 | ₩39,583 | ₩39,583 | ₩39,329 | ₩39,449 | -0.34% | 26.2만 |
|---|
| 2025.12.03 | ₩39,288 | ₩39,597 | ₩39,288 | ₩39,503 | +0.55% | 3.7만 |
|---|
| 2025.12.02 | ₩39,516 | ₩39,624 | ₩39,425 | ₩39,503 | -0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩39,221 | ₩39,453 | ₩39,201 | ₩39,338 | +0.30% | 5.7만 |
|---|
| 2025.11.28 | ₩39,342 | ₩39,369 | ₩39,329 | ₩39,355 | +0.03% | 3.5천 |
|---|
| 2025.11.26 | ₩39,490 | ₩39,490 | ₩39,212 | ₩39,221 | -0.68% | 3.1만 |
|---|
| 2025.11.25 | ₩38,846 | ₩39,208 | ₩38,739 | ₩39,157 | +0.80% | 1.8만 |
|---|
| 2025.11.24 | ₩38,645 | ₩39,007 | ₩38,645 | ₩38,924 | +0.72% | 2.2만 |
|---|
| 2025.11.21 | ₩38,524 | ₩38,993 | ₩38,354 | ₩38,617 | +0.24% | 1.1만 |
|---|
| 2025.11.20 | ₩39,476 | ₩39,499 | ₩38,363 | ₩38,363 | -2.82% | 1.9만 |
|---|
| 2025.11.19 | ₩38,725 | ₩39,075 | ₩38,686 | ₩38,898 | +0.45% | 5만 |
|---|
| 2025.11.18 | ₩38,873 | ₩38,980 | ₩38,582 | ₩38,712 | -0.41% | 11.5만 |
|---|
| 2025.11.17 | ₩39,570 | ₩39,570 | ₩39,060 | ₩39,174 | -1.00% | 8.6천 |
|---|
| 2025.11.14 | ₩39,154 | ₩39,744 | ₩39,154 | ₩39,577 | +1.08% | 1.8만 |
|---|
| 2025.11.13 | ₩39,865 | ₩40,026 | ₩39,557 | ₩39,557 | -0.77% | 2.7만 |
|---|
| 2025.11.12 | ₩40,187 | ₩40,187 | ₩39,945 | ₩40,106 | -0.20% | 1.9만 |
|---|
| 2025.11.11 | ₩39,798 | ₩40,120 | ₩39,798 | ₩40,120 | +0.81% | 2만 |
|---|
| 2025.11.10 | ₩39,691 | ₩39,932 | ₩39,617 | ₩39,932 | +0.61% | 1.4만 |
|---|
| 2025.11.07 | ₩39,114 | ₩39,315 | ₩38,859 | ₩39,315 | +0.51% | 1.6만 |
|---|
| 2025.11.06 | ₩39,878 | ₩39,878 | ₩39,232 | ₩39,329 | -1.38% | 3.7만 |
|---|
| 2025.11.05 | ₩40,026 | ₩40,167 | ₩39,865 | ₩39,865 | -0.40% | 2.8만 |
|---|
| 2025.11.04 | ₩40,173 | ₩40,311 | ₩40,035 | ₩40,160 | -0.03% | 6.4만 |
|---|
| 2025.11.03 | ₩40,696 | ₩40,696 | ₩40,348 | ₩40,495 | -0.49% | 24만 |
|---|
| 2025.10.31 | ₩40,777 | ₩40,777 | ₩40,294 | ₩40,428 | -0.85% | 16.6만 |
|---|
| 2025.10.30 | ₩40,455 | ₩40,562 | ₩40,254 | ₩40,307 | -0.36% | 2.4만 |
|---|
| 2025.10.29 | ₩41,139 | ₩41,139 | ₩40,361 | ₩40,589 | -1.34% | 20.8만 |
|---|
| 2025.10.28 | ₩41,085 | ₩41,225 | ₩40,867 | ₩41,091 | +0.01% | 3만 |
|---|
| 2025.10.27 | ₩40,643 | ₩40,763 | ₩40,576 | ₩40,710 | +0.16% | 13.7만 |
|---|
| 2025.10.24 | ₩40,214 | ₩40,349 | ₩40,173 | ₩40,254 | +0.10% | 8.4만 |
|---|
| 2025.10.23 | ₩39,758 | ₩39,959 | ₩39,731 | ₩39,897 | +0.35% | 43.8만 |
|---|
| 2025.10.22 | ₩39,892 | ₩39,962 | ₩39,546 | ₩39,715 | -0.44% | 2.6만 |
|---|
| 2025.10.21 | ₩39,570 | ₩39,932 | ₩39,570 | ₩39,921 | +0.89% | 2.7만 |
|---|
| 2025.10.20 | ₩39,530 | ₩39,636 | ₩39,530 | ₩39,591 | +0.16% | 1만 |
|---|
| 2025.10.17 | ₩38,886 | ₩39,330 | ₩38,886 | ₩39,240 | +0.91% | 1.7만 |
|---|
| 2025.10.16 | ₩39,315 | ₩39,315 | ₩38,806 | ₩38,942 | -0.95% | 4만 |
|---|
| 2025.10.15 | ₩39,422 | ₩39,530 | ₩38,950 | ₩39,219 | -0.52% | 4.8만 |
|---|
| 2025.10.14 | ₩39,168 | ₩39,483 | ₩39,168 | ₩39,315 | +0.38% | 3.6만 |
|---|
| 2025.10.13 | ₩39,448 | ₩39,583 | ₩39,288 | ₩39,449 | +0.00% | 7.3만 |
|---|
| 2025.10.10 | ₩40,214 | ₩40,214 | ₩39,101 | ₩39,107 | -2.75% | 2.5만 |
|---|