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 | ₩40,642 | ₩40,923 | ₩40,642 | ₩40,890 | +0.61% | 7.5천 |
| 2026.10.08 | ₩40,676 | ₩40,676 | ₩40,509 | ₩40,522 | -0.38% | 5.8천 |
| 2026.10.07 | ₩40,656 | ₩40,841 | ₩40,641 | ₩40,783 | +0.31% | 8.3천 |
| 2026.10.06 | ₩40,723 | ₩40,892 | ₩40,723 | ₩40,749 | +0.07% | 6.2천 |
| 2026.10.05 | ₩40,429 | ₩40,756 | ₩40,429 | ₩40,649 | +0.55% | 3.4천 |
| 2026.10.02 | ₩40,161 | ₩40,195 | ₩40,034 | ₩40,064 | -0.24% | 6천 |
| 2026.10.01 | ₩40,054 | ₩40,054 | ₩39,782 | ₩39,840 | -0.53% | 1.2만 |
| 2026.09.30 | ₩39,934 | ₩40,327 | ₩39,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,961 |
| +0.07% |
| 7.7천 |
| 2026.09.29 | ₩40,068 | ₩40,068 | ₩39,854 | ₩39,907 | -0.40% | 1.5만 |
|---|
| 2026.09.28 | ₩40,041 | ₩40,335 | ₩40,041 | ₩40,121 | +0.20% | 1.5만 |
|---|
| 2026.09.25 | ₩40,148 | ₩40,241 | ₩40,014 | ₩40,188 | +0.10% | 1.1만 |
|---|
| 2026.09.24 | ₩39,573 | ₩39,967 | ₩39,573 | ₩39,934 | +0.91% | 1.3만 |
|---|
| 2026.09.23 | ₩40,121 | ₩40,121 | ₩39,834 | ₩39,867 | -0.63% | 4.9천 |
|---|
| 2026.09.22 | ₩40,161 | ₩40,204 | ₩40,081 | ₩40,094 | -0.17% | 25.5만 |
|---|
| 2026.09.21 | ₩39,828 | ₩40,282 | ₩39,827 | ₩40,251 | +1.06% | 6.3천 |
|---|
| 2026.09.18 | ₩39,707 | ₩39,756 | ₩39,587 | ₩39,711 | +0.01% | 7천 |
|---|
| 2026.09.17 | ₩39,520 | ₩39,600 | ₩39,448 | ₩39,593 | +0.19% | 6.7천 |
|---|
| 2026.09.16 | ₩39,252 | ₩39,482 | ₩39,085 | ₩39,199 | -0.14% | 1.3만 |
|---|
| 2026.09.15 | ₩39,333 | ₩39,359 | ₩39,239 | ₩39,244 | -0.22% | 1.7만 |
|---|
| 2026.09.14 | ₩39,252 | ₩39,665 | ₩39,252 | ₩39,533 | +0.72% | 5.7천 |
|---|
| 2026.09.11 | ₩39,426 | ₩39,560 | ₩39,426 | ₩39,440 | +0.03% | 1.1만 |
|---|
| 2026.09.10 | ₩39,089 | ₩39,223 | ₩39,039 | ₩39,119 | +0.08% | 8.6천 |
|---|
| 2026.09.09 | ₩39,386 | ₩39,386 | ₩39,266 | ₩39,266 | -0.31% | 4.6천 |
|---|
| 2026.09.08 | ₩39,653 | ₩39,681 | ₩39,600 | ₩39,600 | -0.13% | 2.3천 |
|---|
| 2026.09.04 | ₩40,442 | ₩40,442 | ₩40,161 | ₩40,201 | -0.59% | 1만 |
|---|
| 2026.09.03 | ₩40,215 | ₩40,526 | ₩40,134 | ₩40,469 | +0.63% | 7.9천 |
|---|
| 2026.09.02 | ₩39,881 | ₩40,108 | ₩39,800 | ₩39,954 | +0.18% | 8.3천 |
|---|
| 2026.09.01 | ₩39,974 | ₩40,001 | ₩39,787 | ₩39,787 | -0.47% | 5.1천 |
|---|
| 2026.08.31 | ₩40,308 | ₩40,308 | ₩40,094 | ₩40,160 | -0.37% | 8.1천 |
|---|
| 2026.08.28 | ₩40,430 | ₩40,522 | ₩40,308 | ₩40,346 | -0.21% | 7.5천 |
|---|
| 2026.08.27 | ₩40,108 | ₩40,551 | ₩40,108 | ₩40,375 | +0.67% | 8.2천 |
|---|
| 2026.08.26 | ₩39,647 | ₩39,760 | ₩39,597 | ₩39,667 | +0.05% | 1.2만 |
|---|
| 2026.08.25 | ₩39,653 | ₩39,846 | ₩39,640 | ₩39,747 | +0.24% | 29.2만 |
|---|
| 2026.08.24 | ₩39,560 | ₩39,720 | ₩39,560 | ₩39,587 | +0.07% | 1.7만 |
|---|
| 2026.08.21 | ₩39,653 | ₩39,760 | ₩39,560 | ₩39,655 | +0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩39,587 | ₩39,787 | ₩39,480 | ₩39,486 | -0.25% | 2.6만 |
|---|
| 2026.08.19 | ₩39,587 | ₩39,914 | ₩39,587 | ₩39,720 | +0.34% | 1.1만 |
|---|
| 2026.08.18 | ₩39,514 | ₩39,653 | ₩39,514 | ₩39,538 | +0.06% | 5.7천 |
|---|
| 2026.08.17 | ₩39,787 | ₩39,787 | ₩39,506 | ₩39,506 | -0.71% | 1.1만 |
|---|
| 2026.08.14 | ₩40,001 | ₩40,001 | ₩39,867 | ₩39,881 | -0.30% | 1만 |
|---|
| 2026.08.13 | ₩39,827 | ₩40,064 | ₩39,734 | ₩40,028 | +0.50% | 1.5만 |
|---|
| 2026.08.12 | ₩40,014 | ₩40,014 | ₩39,613 | ₩39,707 | -0.77% | 1.5만 |
|---|
| 2026.08.11 | ₩40,148 | ₩40,148 | ₩39,613 | ₩39,644 | -1.25% | 2.1만 |
|---|
| 2026.08.10 | ₩39,854 | ₩39,951 | ₩39,748 | ₩39,814 | -0.10% | 8.7천 |
|---|
| 2026.08.07 | ₩39,707 | ₩40,118 | ₩39,707 | ₩40,001 | +0.74% | 1.9만 |
|---|
| 2026.08.06 | ₩39,707 | ₩39,934 | ₩39,653 | ₩39,787 | +0.20% | 2.6만 |
|---|
| 2026.08.05 | ₩40,134 | ₩40,134 | ₩39,587 | ₩39,640 | -1.23% | 1.2만 |
|---|
| 2026.08.04 | ₩39,399 | ₩39,734 | ₩39,399 | ₩39,613 | +0.54% | 7.8만 |
|---|
| 2026.08.03 | ₩39,346 | ₩39,466 | ₩39,293 | ₩39,333 | -0.03% | 9.3천 |
|---|
| 2026.07.31 | ₩38,237 | ₩38,647 | ₩38,223 | ₩38,647 | +1.07% | 2.1만 |
|---|
| 2026.07.30 | ₩37,889 | ₩38,115 | ₩37,736 | ₩38,090 | +0.53% | 1.8만 |
|---|
| 2026.07.29 | ₩37,796 | ₩38,027 | ₩37,502 | ₩37,502 | -0.78% | 3.2만 |
|---|
| 2026.07.28 | ₩37,809 | ₩38,040 | ₩37,809 | ₩37,941 | +0.35% | 1.5만 |
|---|
| 2026.07.27 | ₩37,512 | ₩37,602 | ₩37,475 | ₩37,502 | -0.03% | 1.4만 |
|---|
| 2026.07.24 | ₩37,034 | ₩37,324 | ₩37,034 | ₩37,172 | +0.37% | 3.7천 |
|---|
| 2026.07.23 | ₩37,007 | ₩37,007 | ₩36,726 | ₩36,927 | -0.22% | 5.3만 |
|---|
| 2026.07.22 | ₩37,662 | ₩37,675 | ₩37,488 | ₩37,502 | -0.43% | 1.4만 |
|---|
| 2026.07.21 | ₩37,675 | ₩37,675 | ₩37,395 | ₩37,587 | -0.23% | 11.7만 |
|---|
| 2026.07.20 | ₩38,063 | ₩38,213 | ₩38,011 | ₩38,058 | -0.01% | 1만 |
|---|
| 2026.07.17 | ₩38,036 | ₩38,157 | ₩37,889 | ₩37,977 | -0.15% | 6.6천 |
|---|
| 2026.07.16 | ₩38,491 | ₩38,785 | ₩38,491 | ₩38,624 | +0.35% | 8천 |
|---|
| 2026.07.15 | ₩38,036 | ₩38,575 | ₩38,036 | ₩38,567 | +1.39% | 2.8만 |
|---|
| 2026.07.14 | ₩37,796 | ₩38,059 | ₩37,609 | ₩38,009 | +0.57% | 2만 |
|---|
| 2026.07.13 | ₩38,183 | ₩38,183 | ₩37,989 | ₩38,022 | -0.42% | 9.2천 |
|---|
| 2026.07.10 | ₩37,943 | ₩38,023 | ₩37,675 | ₩38,023 | +0.21% | 5.1만 |
|---|
| 2026.07.09 | ₩37,560 | ₩37,769 | ₩37,368 | ₩37,756 | +0.52% | 2.2만 |
|---|
| 2026.07.08 | ₩37,609 | ₩37,836 | ₩37,515 | ₩37,820 | +0.56% | 7.5만 |
|---|
| 2026.07.07 | ₩38,183 | ₩38,183 | ₩37,916 | ₩37,943 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩37,555 | ₩38,108 | ₩37,555 | ₩38,022 | +1.24% | 3.8만 |
|---|
| 2026.07.02 | ₩37,154 | ₩37,742 | ₩37,154 | ₩37,742 | +1.58% | 4.2만 |
|---|
| 2026.07.01 | ₩36,954 | ₩37,280 | ₩36,954 | ₩37,141 | +0.51% | 7.5천 |
|---|
| 2026.06.30 | ₩36,232 | ₩36,787 | ₩36,232 | ₩36,740 | +1.40% | 50.6만 |
|---|
| 2026.06.29 | ₩36,165 | ₩36,499 | ₩36,165 | ₩36,406 | +0.67% | 33.3만 |
|---|
| 2026.06.26 | ₩35,417 | ₩36,112 | ₩35,417 | ₩36,018 | +1.70% | 4.8만 |
|---|
| 2026.06.25 | ₩36,259 | ₩36,259 | ₩35,484 | ₩35,484 | -2.14% | 10.5만 |
|---|
| 2026.06.24 | ₩36,005 | ₩36,567 | ₩36,005 | ₩36,192 | +0.52% | 4.3만 |
|---|
| 2026.06.23 | ₩35,954 | ₩36,205 | ₩35,954 | ₩36,076 | +0.34% | 1.9만 |
|---|
| 2026.06.22 | ₩36,660 | ₩36,753 | ₩36,219 | ₩36,219 | -1.20% | 6.5천 |
|---|
| 2026.06.18 | ₩36,807 | ₩36,837 | ₩36,459 | ₩36,837 | +0.08% | 1.3만 |
|---|
| 2026.06.17 | ₩37,288 | ₩37,288 | ₩36,406 | ₩36,458 | -2.23% | 28만 |
|---|
| 2026.06.16 | ₩37,301 | ₩37,301 | ₩37,168 | ₩37,221 | -0.21% | 1.5만 |
|---|
| 2026.06.15 | ₩37,074 | ₩37,455 | ₩37,074 | ₩37,260 | +0.50% | 5.2만 |
|---|
| 2026.06.12 | ₩36,593 | ₩36,633 | ₩36,432 | ₩36,606 | +0.04% | 1.7만 |
|---|
| 2026.06.11 | ₩36,513 | ₩36,660 | ₩36,138 | ₩36,579 | +0.18% | 1.4만 |
|---|
| 2026.06.10 | ₩36,927 | ₩37,034 | ₩36,553 | ₩36,557 | -1.00% | 3.2만 |
|---|
| 2026.06.09 | ₩37,087 | ₩37,401 | ₩36,664 | ₩37,153 | +0.18% | 1.3만 |
|---|
| 2026.06.08 | ₩37,355 | ₩37,448 | ₩37,074 | ₩37,074 | -0.75% | 5만 |
|---|
| 2026.06.05 | ₩37,929 | ₩37,929 | ₩37,305 | ₩37,352 | -1.52% | 5.4천 |
|---|
| 2026.06.04 | ₩37,929 | ₩38,130 | ₩37,929 | ₩38,023 | +0.25% | 8.2만 |
|---|
| 2026.06.03 | ₩37,462 | ₩37,470 | ₩37,381 | ₩37,395 | -0.18% | 1.8만 |
|---|
| 2026.06.02 | ₩38,664 | ₩38,664 | ₩38,116 | ₩38,143 | -1.35% | 1.5만 |
|---|
| 2026.06.01 | ₩38,277 | ₩38,785 | ₩38,277 | ₩38,664 | +1.01% | 2.2만 |
|---|
| 2026.05.29 | ₩38,063 | ₩38,344 | ₩38,063 | ₩38,116 | +0.14% | 2.9만 |
|---|
| 2026.05.28 | ₩37,769 | ₩38,023 | ₩37,769 | ₩38,023 | +0.67% | 12.7만 |
|---|
| 2026.05.27 | ₩37,528 | ₩37,622 | ₩37,502 | ₩37,582 | +0.14% | 2.3만 |
|---|
| 2026.05.26 | ₩37,715 | ₩37,715 | ₩37,408 | ₩37,528 | -0.50% | 3.9만 |
|---|
| 2026.05.22 | ₩37,943 | ₩37,943 | ₩37,582 | ₩37,595 | -0.92% | 2.5만 |
|---|
| 2026.05.21 | ₩37,649 | ₩37,864 | ₩37,515 | ₩37,689 | +0.11% | 14만 |
|---|
| 2026.05.20 | ₩37,435 | ₩37,916 | ₩37,435 | ₩37,903 | +1.25% | 1.9만 |
|---|
| 2026.05.19 | ₩38,103 | ₩38,103 | ₩37,542 | ₩37,542 | -1.47% | 1.5만 |
|---|
| 2026.05.18 | ₩37,635 | ₩37,883 | ₩37,635 | ₩37,862 | +0.60% | 14.2만 |
|---|
| 2026.05.15 | ₩37,528 | ₩37,889 | ₩37,528 | ₩37,582 | +0.14% | 3만 |
|---|
| 2026.05.14 | ₩37,448 | ₩37,936 | ₩37,448 | ₩37,854 | +1.08% | 7천 |
|---|
| 2026.05.13 | ₩37,341 | ₩37,595 | ₩37,224 | ₩37,515 | +0.47% | 2.7만 |
|---|
| 2026.05.12 | ₩37,515 | ₩37,515 | ₩37,282 | ₩37,395 | -0.32% | 2.8만 |
|---|
| 2026.05.11 | ₩37,288 | ₩37,609 | ₩37,288 | ₩37,463 | +0.47% | 2.9만 |
|---|
| 2026.05.08 | ₩37,769 | ₩37,769 | ₩37,602 | ₩37,621 | -0.39% | 7천 |
|---|
| 2026.05.07 | ₩37,889 | ₩38,023 | ₩37,822 | ₩37,822 | -0.18% | 14.4만 |
|---|
| 2026.05.06 | ₩37,328 | ₩37,609 | ₩37,194 | ₩37,568 | +0.64% | 9천 |
|---|
| 2026.05.05 | ₩37,341 | ₩37,341 | ₩36,994 | ₩37,087 | -0.68% | 1.3만 |
|---|
| 2026.05.04 | ₩37,020 | ₩37,341 | ₩37,020 | ₩37,114 | +0.25% | 3.8만 |
|---|
| 2026.05.01 | ₩37,435 | ₩37,528 | ₩37,194 | ₩37,194 | -0.64% | 2만 |
|---|
| 2026.04.30 | ₩37,475 | ₩37,475 | ₩36,887 | ₩37,168 | -0.82% | 2.2만 |
|---|
| 2026.04.29 | ₩37,288 | ₩37,368 | ₩37,234 | ₩37,315 | +0.07% | 4.8만 |
|---|
| 2026.04.28 | ₩37,248 | ₩37,278 | ₩37,141 | ₩37,234 | -0.04% | 2만 |
|---|
| 2026.04.27 | ₩37,221 | ₩37,355 | ₩37,168 | ₩37,355 | +0.36% | 2.4만 |
|---|
| 2026.04.24 | ₩36,756 | ₩37,248 | ₩36,756 | ₩37,181 | +1.16% | 5.3만 |
|---|
| 2026.04.23 | ₩36,927 | ₩36,927 | ₩36,513 | ₩36,685 | -0.66% | 3.1만 |
|---|
| 2026.04.22 | ₩37,020 | ₩37,181 | ₩36,954 | ₩37,127 | +0.29% | 5.2만 |
|---|
| 2026.04.21 | ₩37,047 | ₩37,308 | ₩36,761 | ₩36,793 | -0.69% | 5.3만 |
|---|
| 2026.04.20 | ₩36,900 | ₩36,967 | ₩36,767 | ₩36,954 | +0.14% | 4.5만 |
|---|
| 2026.04.17 | ₩36,940 | ₩37,154 | ₩36,927 | ₩36,971 | +0.08% | 3.4만 |
|---|
| 2026.04.16 | ₩36,593 | ₩36,706 | ₩36,499 | ₩36,606 | +0.04% | 3.4만 |
|---|
| 2026.04.15 | ₩36,005 | ₩36,633 | ₩36,005 | ₩36,579 | +1.60% | 15.1만 |
|---|
| 2026.04.14 | ₩35,524 | ₩35,971 | ₩35,524 | ₩35,951 | +1.20% | 3만 |
|---|
| 2026.04.13 | ₩35,002 | ₩35,429 | ₩35,002 | ₩35,429 | +1.22% | 1.7만 |
|---|
| 2026.04.10 | ₩35,083 | ₩35,083 | ₩34,805 | ₩34,870 | -0.61% | 4.2만 |
|---|
| 2026.04.09 | ₩34,949 | ₩35,043 | ₩34,700 | ₩34,976 | +0.08% | 3.3만 |
|---|
| 2026.04.08 | ₩35,590 | ₩35,590 | ₩35,043 | ₩35,163 | -1.20% | 12.5만 |
|---|
| 2026.04.07 | ₩34,414 | ₩34,575 | ₩34,160 | ₩34,575 | +0.47% | 3.9만 |
|---|
| 2026.04.06 | ₩34,548 | ₩34,762 | ₩34,548 | ₩34,762 | +0.62% | 1.4만 |
|---|
| 2026.04.02 | ₩33,987 | ₩34,523 | ₩33,987 | ₩34,523 | +1.58% | 4.3만 |
|---|
| 2026.04.01 | ₩34,508 | ₩34,515 | ₩34,267 | ₩34,334 | -0.50% | 4.9만 |
|---|
| 2026.03.31 | ₩33,773 | ₩34,281 | ₩33,706 | ₩34,237 | +1.37% | 10.6만 |
|---|
| 2026.03.30 | ₩33,519 | ₩33,563 | ₩33,212 | ₩33,345 | -0.52% | 3.3만 |
|---|
| 2026.03.27 | ₩33,813 | ₩33,813 | ₩33,078 | ₩33,145 | -1.98% | 2.2만 |
|---|
| 2026.03.26 | ₩34,167 | ₩34,454 | ₩33,906 | ₩33,921 | -0.72% | 1.8만 |
|---|
| 2026.03.25 | ₩34,655 | ₩34,708 | ₩34,307 | ₩34,348 | -0.89% | 1.9만 |
|---|
| 2026.03.24 | ₩34,642 | ₩34,642 | ₩34,336 | ₩34,336 | -0.88% | 2.3만 |
|---|
| 2026.03.23 | ₩35,043 | ₩35,123 | ₩34,855 | ₩34,869 | -0.50% | 142.4만 |
|---|
| 2026.03.20 | ₩34,869 | ₩34,869 | ₩34,495 | ₩34,561 | -0.88% | 1.4만 |
|---|
| 2026.03.19 | ₩34,815 | ₩35,096 | ₩34,802 | ₩34,989 | +0.50% | 2만 |
|---|
| 2026.03.18 | ₩35,550 | ₩35,550 | ₩35,136 | ₩35,136 | -1.17% | 3.6만 |
|---|
| 2026.03.17 | ₩35,711 | ₩35,921 | ₩35,711 | ₩35,727 | +0.04% | 19.9만 |
|---|
| 2026.03.16 | ₩35,470 | ₩35,657 | ₩35,470 | ₩35,617 | +0.41% | 5.5만 |
|---|
| 2026.03.13 | ₩35,403 | ₩35,497 | ₩35,016 | ₩35,096 | -0.87% | 23.6만 |
|---|
| 2026.03.12 | ₩35,684 | ₩35,684 | ₩35,256 | ₩35,270 | -1.16% | 12만 |
|---|
| 2026.03.11 | ₩36,018 | ₩36,112 | ₩35,724 | ₩35,884 | -0.37% | 1.5만 |
|---|
| 2026.03.10 | ₩36,259 | ₩36,259 | ₩35,791 | ₩36,005 | -0.70% | 1.7만 |
|---|
| 2026.03.09 | ₩35,671 | ₩36,352 | ₩35,648 | ₩36,312 | +1.80% | 2.2만 |
|---|
| 2026.03.06 | ₩36,192 | ₩36,366 | ₩36,089 | ₩36,165 | -0.07% | 1만 |
|---|
| 2026.03.05 | ₩36,326 | ₩36,529 | ₩36,232 | ₩36,529 | +0.56% | 1.1만 |
|---|
| 2026.03.04 | ₩36,205 | ₩36,620 | ₩36,205 | ₩36,473 | +0.74% | 3만 |
|---|
| 2026.03.03 | ₩35,604 | ₩36,301 | ₩35,604 | ₩36,243 | +1.79% | 2만 |
|---|
| 2026.03.02 | ₩35,631 | ₩36,419 | ₩35,631 | ₩36,313 | +1.92% | 3만 |
|---|
| 2026.02.27 | ₩35,978 | ₩36,133 | ₩35,978 | ₩36,058 | +0.22% | 2.6만 |
|---|
| 2026.02.26 | ₩36,593 | ₩36,593 | ₩36,112 | ₩36,311 | -0.77% | 48.8만 |
|---|
| 2026.02.25 | ₩36,232 | ₩36,579 | ₩36,232 | ₩36,553 | +0.89% | 9.8만 |
|---|
| 2026.02.24 | ₩35,537 | ₩36,098 | ₩35,537 | ₩36,045 | +1.43% | 2.9만 |
|---|
| 2026.02.23 | ₩36,018 | ₩36,018 | ₩35,455 | ₩35,504 | -1.43% | 14.1만 |
|---|
| 2026.02.20 | ₩35,617 | ₩36,058 | ₩35,617 | ₩36,010 | +1.10% | 10.3만 |
|---|
| 2026.02.19 | ₩35,684 | ₩35,858 | ₩35,550 | ₩35,764 | +0.22% | 2.7만 |
|---|
| 2026.02.18 | ₩35,764 | ₩35,925 | ₩35,668 | ₩35,831 | +0.19% | 5만 |
|---|
| 2026.02.17 | ₩35,230 | ₩35,450 | ₩35,083 | ₩35,403 | +0.49% | 2.2만 |
|---|
| 2026.02.13 | ₩35,631 | ₩35,671 | ₩35,263 | ₩35,377 | -0.71% | 11.7만 |
|---|
| 2026.02.12 | ₩36,192 | ₩36,192 | ₩35,403 | ₩35,537 | -1.81% | 4만 |
|---|
| 2026.02.11 | ₩36,553 | ₩36,553 | ₩36,011 | ₩36,078 | -1.30% | 47.3만 |
|---|
| 2026.02.10 | ₩36,686 | ₩36,780 | ₩36,299 | ₩36,303 | -1.05% | 5.9만 |
|---|
| 2026.02.09 | ₩36,285 | ₩36,685 | ₩36,285 | ₩36,620 | +0.92% | 3.8만 |
|---|
| 2026.02.06 | ₩36,112 | ₩36,379 | ₩35,965 | ₩36,379 | +0.74% | 30.5만 |
|---|
| 2026.02.05 | ₩36,499 | ₩36,566 | ₩35,911 | ₩36,005 | -1.35% | 4.3만 |
|---|
| 2026.02.04 | ₩36,613 | ₩36,780 | ₩36,406 | ₩36,633 | +0.05% | 2.9만 |
|---|
| 2026.02.03 | ₩37,983 | ₩37,983 | ₩36,579 | ₩36,713 | -3.34% | 2.5만 |
|---|
| 2026.02.02 | ₩38,076 | ₩38,265 | ₩38,076 | ₩38,157 | +0.21% | 2.4만 |
|---|
| 2026.01.30 | ₩38,477 | ₩38,477 | ₩38,023 | ₩38,107 | -0.96% | 3.2만 |
|---|
| 2026.01.29 | ₩38,491 | ₩38,491 | ₩37,869 | ₩38,410 | -0.21% | 2.6만 |
|---|
| 2026.01.28 | ₩39,267 | ₩39,326 | ₩39,140 | ₩39,219 | -0.12% | 3만 |
|---|
| 2026.01.27 | ₩39,306 | ₩39,306 | ₩39,113 | ₩39,172 | -0.34% | 6.4만 |
|---|
| 2026.01.26 | ₩39,186 | ₩39,333 | ₩39,186 | ₩39,248 | +0.16% | 4.3만 |
|---|
| 2026.01.23 | ₩38,811 | ₩39,151 | ₩38,811 | ₩39,025 | +0.55% | 1.9만 |
|---|
| 2026.01.22 | ₩38,771 | ₩38,837 | ₩38,563 | ₩38,785 | +0.03% | 10.7만 |
|---|
| 2026.01.21 | ₩38,223 | ₩38,591 | ₩38,038 | ₩38,414 | +0.50% | 5만 |
|---|
| 2026.01.20 | ₩38,397 | ₩38,508 | ₩38,103 | ₩38,103 | -0.77% | 2.9만 |
|---|
| 2026.01.16 | ₩39,212 | ₩39,212 | ₩38,985 | ₩39,025 | -0.48% | 6.9만 |
|---|
| 2026.01.15 | ₩39,266 | ₩39,266 | ₩38,972 | ₩39,029 | -0.60% | 23.2만 |
|---|
| 2026.01.14 | ₩39,212 | ₩39,212 | ₩38,598 | ₩38,978 | -0.60% | 21.2만 |
|---|
| 2026.01.13 | ₩39,693 | ₩39,693 | ₩39,132 | ₩39,315 | -0.95% | 2.4만 |
|---|
| 2026.01.12 | ₩39,667 | ₩39,800 | ₩39,613 | ₩39,736 | +0.18% | 2.3만 |
|---|
| 2026.01.09 | ₩39,653 | ₩39,867 | ₩39,612 | ₩39,814 | +0.40% | 1.6만 |
|---|
| 2026.01.08 | ₩39,667 | ₩39,800 | ₩39,640 | ₩39,720 | +0.13% | 2.3만 |
|---|
| 2026.01.07 | ₩39,907 | ₩40,073 | ₩39,784 | ₩39,784 | -0.31% | 1.6만 |
|---|
| 2026.01.06 | ₩39,613 | ₩39,907 | ₩39,613 | ₩39,894 | +0.71% | 3.4만 |
|---|
| 2026.01.05 | ₩39,293 | ₩39,714 | ₩39,293 | ₩39,524 | +0.59% | 2.7만 |
|---|
| 2026.01.02 | ₩39,787 | ₩39,787 | ₩39,119 | ₩39,235 | -1.39% | 3.2만 |
|---|
| 2025.12.31 | ₩39,961 | ₩39,961 | ₩39,556 | ₩39,560 | -1.00% | 1.3만 |
|---|
| 2025.12.30 | ₩39,827 | ₩39,881 | ₩39,800 | ₩39,836 | +0.02% | 1.3만 |
|---|
| 2025.12.29 | ₩39,894 | ₩39,894 | ₩39,747 | ₩39,877 | -0.04% | 6.5천 |
|---|
| 2025.12.26 | ₩39,800 | ₩39,962 | ₩39,800 | ₩39,947 | +0.37% | 2.1만 |
|---|
| 2025.12.24 | ₩39,760 | ₩39,867 | ₩39,726 | ₩39,827 | +0.17% | 1.1만 |
|---|
| 2025.12.23 | ₩39,480 | ₩39,840 | ₩39,480 | ₩39,827 | +0.88% | 8.3천 |
|---|
| 2025.12.22 | ₩39,399 | ₩39,533 | ₩39,359 | ₩39,533 | +0.34% | 6.3만 |
|---|
| 2025.12.19 | ₩39,039 | ₩39,266 | ₩39,023 | ₩39,252 | +0.55% | 2.7만 |
|---|
| 2025.12.18 | ₩38,758 | ₩39,012 | ₩38,758 | ₩38,892 | +0.34% | 1.3만 |
|---|
| 2025.12.17 | ₩38,825 | ₩38,892 | ₩38,520 | ₩38,540 | -0.73% | 1.3만 |
|---|
| 2025.12.16 | ₩38,718 | ₩38,905 | ₩38,626 | ₩38,851 | +0.35% | 2.8만 |
|---|
| 2025.12.15 | ₩39,159 | ₩39,159 | ₩38,731 | ₩38,851 | -0.78% | 3.1만 |
|---|
| 2025.12.12 | ₩39,413 | ₩39,466 | ₩38,985 | ₩38,989 | -1.07% | 8.7만 |
|---|
| 2025.12.11 | ₩39,172 | ₩39,413 | ₩39,079 | ₩39,383 | +0.54% | 4.9만 |
|---|
| 2025.12.10 | ₩39,092 | ₩39,220 | ₩38,969 | ₩39,159 | +0.17% | 2.6만 |
|---|
| 2025.12.09 | ₩39,293 | ₩39,293 | ₩39,146 | ₩39,208 | -0.21% | 1.9만 |
|---|
| 2025.12.08 | ₩39,293 | ₩39,359 | ₩39,132 | ₩39,262 | -0.08% | 9.2만 |
|---|
| 2025.12.05 | ₩39,440 | ₩39,466 | ₩39,306 | ₩39,339 | -0.25% | 6.5천 |
|---|
| 2025.12.04 | ₩39,453 | ₩39,453 | ₩39,199 | ₩39,319 | -0.34% | 26.2만 |
|---|
| 2025.12.03 | ₩39,159 | ₩39,466 | ₩39,159 | ₩39,373 | +0.55% | 3.7만 |
|---|
| 2025.12.02 | ₩39,386 | ₩39,493 | ₩39,295 | ₩39,373 | -0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩39,092 | ₩39,323 | ₩39,072 | ₩39,208 | +0.30% | 5.7만 |
|---|
| 2025.11.28 | ₩39,212 | ₩39,239 | ₩39,199 | ₩39,226 | +0.03% | 3.5천 |
|---|
| 2025.11.26 | ₩39,359 | ₩39,359 | ₩39,083 | ₩39,092 | -0.68% | 3.1만 |
|---|
| 2025.11.25 | ₩38,718 | ₩39,079 | ₩38,611 | ₩39,028 | +0.80% | 1.8만 |
|---|
| 2025.11.24 | ₩38,517 | ₩38,878 | ₩38,517 | ₩38,795 | +0.72% | 2.2만 |
|---|
| 2025.11.21 | ₩38,397 | ₩38,865 | ₩38,227 | ₩38,489 | +0.24% | 1.1만 |
|---|
| 2025.11.20 | ₩39,346 | ₩39,369 | ₩38,237 | ₩38,237 | -2.82% | 1.9만 |
|---|
| 2025.11.19 | ₩38,598 | ₩38,946 | ₩38,559 | ₩38,770 | +0.45% | 5만 |
|---|
| 2025.11.18 | ₩38,745 | ₩38,851 | ₩38,455 | ₩38,584 | -0.41% | 11.5만 |
|---|
| 2025.11.17 | ₩39,440 | ₩39,440 | ₩38,932 | ₩39,045 | -1.00% | 8.6천 |
|---|
| 2025.11.14 | ₩39,025 | ₩39,613 | ₩39,025 | ₩39,446 | +1.08% | 1.8만 |
|---|
| 2025.11.13 | ₩39,734 | ₩39,894 | ₩39,426 | ₩39,426 | -0.77% | 2.7만 |
|---|
| 2025.11.12 | ₩40,054 | ₩40,054 | ₩39,814 | ₩39,974 | -0.20% | 1.9만 |
|---|
| 2025.11.11 | ₩39,667 | ₩39,987 | ₩39,667 | ₩39,987 | +0.81% | 2만 |
|---|
| 2025.11.10 | ₩39,560 | ₩39,800 | ₩39,486 | ₩39,800 | +0.61% | 1.4만 |
|---|
| 2025.11.07 | ₩38,985 | ₩39,186 | ₩38,731 | ₩39,186 | +0.51% | 1.6만 |
|---|
| 2025.11.06 | ₩39,747 | ₩39,747 | ₩39,103 | ₩39,199 | -1.38% | 3.7만 |
|---|
| 2025.11.05 | ₩39,894 | ₩40,034 | ₩39,734 | ₩39,734 | -0.40% | 2.8만 |
|---|
| 2025.11.04 | ₩40,041 | ₩40,179 | ₩39,903 | ₩40,028 | -0.03% | 6.4만 |
|---|
| 2025.11.03 | ₩40,562 | ₩40,562 | ₩40,215 | ₩40,362 | -0.49% | 24만 |
|---|
| 2025.10.31 | ₩40,642 | ₩40,642 | ₩40,161 | ₩40,295 | -0.85% | 16.6만 |
|---|
| 2025.10.30 | ₩40,322 | ₩40,429 | ₩40,121 | ₩40,175 | -0.36% | 2.4만 |
|---|
| 2025.10.29 | ₩41,003 | ₩41,003 | ₩40,228 | ₩40,455 | -1.34% | 20.8만 |
|---|
| 2025.10.28 | ₩40,950 | ₩41,089 | ₩40,732 | ₩40,955 | +0.01% | 3만 |
|---|
| 2025.10.27 | ₩40,509 | ₩40,629 | ₩40,442 | ₩40,576 | +0.16% | 13.7만 |
|---|
| 2025.10.24 | ₩40,081 | ₩40,216 | ₩40,041 | ₩40,121 | +0.10% | 8.4만 |
|---|
| 2025.10.23 | ₩39,627 | ₩39,827 | ₩39,600 | ₩39,766 | +0.35% | 43.8만 |
|---|
| 2025.10.22 | ₩39,760 | ₩39,830 | ₩39,415 | ₩39,584 | -0.44% | 2.6만 |
|---|
| 2025.10.21 | ₩39,440 | ₩39,800 | ₩39,440 | ₩39,790 | +0.89% | 2.7만 |
|---|
| 2025.10.20 | ₩39,399 | ₩39,505 | ₩39,399 | ₩39,461 | +0.16% | 1만 |
|---|
| 2025.10.17 | ₩38,758 | ₩39,200 | ₩38,758 | ₩39,111 | +0.91% | 1.7만 |
|---|
| 2025.10.16 | ₩39,186 | ₩39,186 | ₩38,678 | ₩38,814 | -0.95% | 4만 |
|---|
| 2025.10.15 | ₩39,293 | ₩39,399 | ₩38,822 | ₩39,089 | -0.52% | 4.8만 |
|---|
| 2025.10.14 | ₩39,039 | ₩39,353 | ₩39,039 | ₩39,186 | +0.38% | 3.6만 |
|---|
| 2025.10.13 | ₩39,318 | ₩39,453 | ₩39,159 | ₩39,319 | +0.00% | 7.3만 |
|---|
| 2025.10.10 | ₩40,081 | ₩40,081 | ₩38,972 | ₩38,978 | -2.75% | 2.5만 |
|---|