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 | ₩40,636 | ₩40,917 | ₩40,636 | ₩40,883 | +0.61% | 7.5천 |
| 2026.10.08 | ₩40,670 | ₩40,670 | ₩40,503 | ₩40,516 | -0.38% | 5.8천 |
| 2026.10.07 | ₩40,650 | ₩40,835 | ₩40,635 | ₩40,777 | +0.31% | 8.3천 |
| 2026.10.06 | ₩40,716 | ₩40,886 | ₩40,716 | ₩40,743 | +0.07% | 6.2천 |
| 2026.10.05 | ₩40,422 | ₩40,750 | ₩40,422 | ₩40,643 | +0.55% | 3.4천 |
| 2026.10.02 | ₩40,155 | ₩40,189 | ₩40,028 | ₩40,058 | -0.24% | 6천 |
| 2026.10.01 | ₩40,048 | ₩40,048 | ₩39,776 | ₩39,835 | -0.53% | 1.2만 |
| 2026.09.30 | ₩39,928 | ₩40,321 | ₩39,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,955 |
| +0.07% |
| 7.7천 |
| 2026.09.29 | ₩40,062 | ₩40,062 | ₩39,848 | ₩39,901 | -0.40% | 1.5만 |
|---|
| 2026.09.28 | ₩40,035 | ₩40,329 | ₩40,035 | ₩40,115 | +0.20% | 1.5만 |
|---|
| 2026.09.25 | ₩40,142 | ₩40,235 | ₩40,008 | ₩40,182 | +0.10% | 1.1만 |
|---|
| 2026.09.24 | ₩39,567 | ₩39,961 | ₩39,567 | ₩39,928 | +0.91% | 1.3만 |
|---|
| 2026.09.23 | ₩40,115 | ₩40,115 | ₩39,828 | ₩39,861 | -0.63% | 4.9천 |
|---|
| 2026.09.22 | ₩40,155 | ₩40,198 | ₩40,075 | ₩40,088 | -0.17% | 25.5만 |
|---|
| 2026.09.21 | ₩39,822 | ₩40,275 | ₩39,821 | ₩40,245 | +1.06% | 6.3천 |
|---|
| 2026.09.18 | ₩39,701 | ₩39,750 | ₩39,581 | ₩39,705 | +0.01% | 7천 |
|---|
| 2026.09.17 | ₩39,514 | ₩39,594 | ₩39,442 | ₩39,587 | +0.19% | 6.7천 |
|---|
| 2026.09.16 | ₩39,247 | ₩39,476 | ₩39,080 | ₩39,193 | -0.14% | 1.3만 |
|---|
| 2026.09.15 | ₩39,327 | ₩39,353 | ₩39,233 | ₩39,239 | -0.22% | 1.7만 |
|---|
| 2026.09.14 | ₩39,247 | ₩39,659 | ₩39,247 | ₩39,527 | +0.72% | 5.7천 |
|---|
| 2026.09.11 | ₩39,420 | ₩39,554 | ₩39,420 | ₩39,434 | +0.03% | 1.1만 |
|---|
| 2026.09.10 | ₩39,084 | ₩39,217 | ₩39,033 | ₩39,113 | +0.08% | 8.6천 |
|---|
| 2026.09.09 | ₩39,380 | ₩39,380 | ₩39,260 | ₩39,260 | -0.31% | 4.6천 |
|---|
| 2026.09.08 | ₩39,647 | ₩39,675 | ₩39,594 | ₩39,594 | -0.13% | 2.3천 |
|---|
| 2026.09.04 | ₩40,436 | ₩40,436 | ₩40,155 | ₩40,195 | -0.59% | 1만 |
|---|
| 2026.09.03 | ₩40,209 | ₩40,520 | ₩40,128 | ₩40,463 | +0.63% | 7.9천 |
|---|
| 2026.09.02 | ₩39,875 | ₩40,102 | ₩39,794 | ₩39,948 | +0.18% | 8.3천 |
|---|
| 2026.09.01 | ₩39,968 | ₩39,995 | ₩39,781 | ₩39,781 | -0.47% | 5.1천 |
|---|
| 2026.08.31 | ₩40,302 | ₩40,302 | ₩40,088 | ₩40,154 | -0.37% | 8.1천 |
|---|
| 2026.08.28 | ₩40,424 | ₩40,516 | ₩40,302 | ₩40,340 | -0.21% | 7.5천 |
|---|
| 2026.08.27 | ₩40,102 | ₩40,545 | ₩40,102 | ₩40,369 | +0.67% | 8.2천 |
|---|
| 2026.08.26 | ₩39,641 | ₩39,754 | ₩39,591 | ₩39,661 | +0.05% | 1.2만 |
|---|
| 2026.08.25 | ₩39,647 | ₩39,840 | ₩39,634 | ₩39,741 | +0.24% | 29.2만 |
|---|
| 2026.08.24 | ₩39,554 | ₩39,714 | ₩39,554 | ₩39,581 | +0.07% | 1.7만 |
|---|
| 2026.08.21 | ₩39,647 | ₩39,754 | ₩39,554 | ₩39,649 | +0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩39,581 | ₩39,781 | ₩39,474 | ₩39,480 | -0.25% | 2.6만 |
|---|
| 2026.08.19 | ₩39,581 | ₩39,908 | ₩39,581 | ₩39,714 | +0.34% | 1.1만 |
|---|
| 2026.08.18 | ₩39,508 | ₩39,647 | ₩39,508 | ₩39,533 | +0.06% | 5.7천 |
|---|
| 2026.08.17 | ₩39,781 | ₩39,781 | ₩39,500 | ₩39,500 | -0.71% | 1.1만 |
|---|
| 2026.08.14 | ₩39,995 | ₩39,995 | ₩39,861 | ₩39,875 | -0.30% | 1만 |
|---|
| 2026.08.13 | ₩39,821 | ₩40,058 | ₩39,728 | ₩40,022 | +0.50% | 1.5만 |
|---|
| 2026.08.12 | ₩40,008 | ₩40,008 | ₩39,607 | ₩39,701 | -0.77% | 1.5만 |
|---|
| 2026.08.11 | ₩40,142 | ₩40,142 | ₩39,607 | ₩39,638 | -1.25% | 2.1만 |
|---|
| 2026.08.10 | ₩39,848 | ₩39,945 | ₩39,742 | ₩39,808 | -0.10% | 8.7천 |
|---|
| 2026.08.07 | ₩39,701 | ₩40,112 | ₩39,701 | ₩39,995 | +0.74% | 1.9만 |
|---|
| 2026.08.06 | ₩39,701 | ₩39,928 | ₩39,647 | ₩39,781 | +0.20% | 2.6만 |
|---|
| 2026.08.05 | ₩40,128 | ₩40,128 | ₩39,581 | ₩39,634 | -1.23% | 1.2만 |
|---|
| 2026.08.04 | ₩39,394 | ₩39,728 | ₩39,394 | ₩39,607 | +0.54% | 7.8만 |
|---|
| 2026.08.03 | ₩39,340 | ₩39,460 | ₩39,287 | ₩39,327 | -0.03% | 9.3천 |
|---|
| 2026.07.31 | ₩38,231 | ₩38,641 | ₩38,218 | ₩38,641 | +1.07% | 2.1만 |
|---|
| 2026.07.30 | ₩37,884 | ₩38,109 | ₩37,730 | ₩38,084 | +0.53% | 1.8만 |
|---|
| 2026.07.29 | ₩37,790 | ₩38,021 | ₩37,496 | ₩37,496 | -0.78% | 3.2만 |
|---|
| 2026.07.28 | ₩37,803 | ₩38,035 | ₩37,803 | ₩37,936 | +0.35% | 1.5만 |
|---|
| 2026.07.27 | ₩37,507 | ₩37,596 | ₩37,469 | ₩37,496 | -0.03% | 1.4만 |
|---|
| 2026.07.24 | ₩37,028 | ₩37,318 | ₩37,028 | ₩37,166 | +0.37% | 3.7천 |
|---|
| 2026.07.23 | ₩37,002 | ₩37,002 | ₩36,721 | ₩36,921 | -0.22% | 5.3만 |
|---|
| 2026.07.22 | ₩37,656 | ₩37,670 | ₩37,483 | ₩37,496 | -0.43% | 1.4만 |
|---|
| 2026.07.21 | ₩37,670 | ₩37,670 | ₩37,389 | ₩37,582 | -0.23% | 11.7만 |
|---|
| 2026.07.20 | ₩38,057 | ₩38,207 | ₩38,005 | ₩38,052 | -0.01% | 1만 |
|---|
| 2026.07.17 | ₩38,031 | ₩38,151 | ₩37,884 | ₩37,972 | -0.15% | 6.6천 |
|---|
| 2026.07.16 | ₩38,485 | ₩38,779 | ₩38,485 | ₩38,618 | +0.35% | 8천 |
|---|
| 2026.07.15 | ₩38,031 | ₩38,569 | ₩38,031 | ₩38,561 | +1.39% | 2.8만 |
|---|
| 2026.07.14 | ₩37,790 | ₩38,053 | ₩37,603 | ₩38,004 | +0.57% | 2만 |
|---|
| 2026.07.13 | ₩38,178 | ₩38,178 | ₩37,984 | ₩38,016 | -0.42% | 9.2천 |
|---|
| 2026.07.10 | ₩37,937 | ₩38,017 | ₩37,670 | ₩38,017 | +0.21% | 5.1만 |
|---|
| 2026.07.09 | ₩37,555 | ₩37,763 | ₩37,362 | ₩37,750 | +0.52% | 2.2만 |
|---|
| 2026.07.08 | ₩37,603 | ₩37,830 | ₩37,509 | ₩37,814 | +0.56% | 7.5만 |
|---|
| 2026.07.07 | ₩38,178 | ₩38,178 | ₩37,910 | ₩37,937 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩37,549 | ₩38,103 | ₩37,549 | ₩38,016 | +1.24% | 3.8만 |
|---|
| 2026.07.02 | ₩37,149 | ₩37,737 | ₩37,149 | ₩37,737 | +1.58% | 4.2만 |
|---|
| 2026.07.01 | ₩36,948 | ₩37,274 | ₩36,948 | ₩37,135 | +0.51% | 7.5천 |
|---|
| 2026.06.30 | ₩36,227 | ₩36,781 | ₩36,227 | ₩36,734 | +1.40% | 50.6만 |
|---|
| 2026.06.29 | ₩36,160 | ₩36,494 | ₩36,160 | ₩36,400 | +0.67% | 33.3만 |
|---|
| 2026.06.26 | ₩35,411 | ₩36,106 | ₩35,411 | ₩36,013 | +1.70% | 4.8만 |
|---|
| 2026.06.25 | ₩36,253 | ₩36,253 | ₩35,478 | ₩35,478 | -2.14% | 10.5만 |
|---|
| 2026.06.24 | ₩35,999 | ₩36,562 | ₩35,999 | ₩36,186 | +0.52% | 4.3만 |
|---|
| 2026.06.23 | ₩35,949 | ₩36,200 | ₩35,949 | ₩36,070 | +0.34% | 1.9만 |
|---|
| 2026.06.22 | ₩36,654 | ₩36,748 | ₩36,213 | ₩36,213 | -1.20% | 6.5천 |
|---|
| 2026.06.18 | ₩36,801 | ₩36,832 | ₩36,454 | ₩36,832 | +0.08% | 1.3만 |
|---|
| 2026.06.17 | ₩37,282 | ₩37,282 | ₩36,400 | ₩36,452 | -2.23% | 28만 |
|---|
| 2026.06.16 | ₩37,296 | ₩37,296 | ₩37,162 | ₩37,215 | -0.21% | 1.5만 |
|---|
| 2026.06.15 | ₩37,068 | ₩37,449 | ₩37,068 | ₩37,254 | +0.50% | 5.2만 |
|---|
| 2026.06.12 | ₩36,587 | ₩36,627 | ₩36,427 | ₩36,601 | +0.04% | 1.7만 |
|---|
| 2026.06.11 | ₩36,507 | ₩36,654 | ₩36,133 | ₩36,574 | +0.18% | 1.4만 |
|---|
| 2026.06.10 | ₩36,921 | ₩37,028 | ₩36,547 | ₩36,551 | -1.00% | 3.2만 |
|---|
| 2026.06.09 | ₩37,082 | ₩37,396 | ₩36,658 | ₩37,147 | +0.18% | 1.3만 |
|---|
| 2026.06.08 | ₩37,349 | ₩37,443 | ₩37,068 | ₩37,068 | -0.75% | 5만 |
|---|
| 2026.06.05 | ₩37,924 | ₩37,924 | ₩37,300 | ₩37,346 | -1.52% | 5.4천 |
|---|
| 2026.06.04 | ₩37,924 | ₩38,124 | ₩37,924 | ₩38,017 | +0.25% | 8.2만 |
|---|
| 2026.06.03 | ₩37,456 | ₩37,464 | ₩37,376 | ₩37,389 | -0.18% | 1.8만 |
|---|
| 2026.06.02 | ₩38,659 | ₩38,659 | ₩38,111 | ₩38,137 | -1.35% | 1.5만 |
|---|
| 2026.06.01 | ₩38,271 | ₩38,779 | ₩38,271 | ₩38,659 | +1.01% | 2.2만 |
|---|
| 2026.05.29 | ₩38,057 | ₩38,338 | ₩38,057 | ₩38,111 | +0.14% | 2.9만 |
|---|
| 2026.05.28 | ₩37,763 | ₩38,017 | ₩37,763 | ₩38,017 | +0.67% | 12.7만 |
|---|
| 2026.05.27 | ₩37,523 | ₩37,616 | ₩37,496 | ₩37,576 | +0.14% | 2.3만 |
|---|
| 2026.05.26 | ₩37,710 | ₩37,710 | ₩37,402 | ₩37,523 | -0.50% | 3.9만 |
|---|
| 2026.05.22 | ₩37,937 | ₩37,937 | ₩37,576 | ₩37,590 | -0.92% | 2.5만 |
|---|
| 2026.05.21 | ₩37,643 | ₩37,858 | ₩37,509 | ₩37,683 | +0.11% | 14만 |
|---|
| 2026.05.20 | ₩37,429 | ₩37,910 | ₩37,429 | ₩37,897 | +1.25% | 1.9만 |
|---|
| 2026.05.19 | ₩38,097 | ₩38,097 | ₩37,536 | ₩37,536 | -1.47% | 1.5만 |
|---|
| 2026.05.18 | ₩37,630 | ₩37,877 | ₩37,630 | ₩37,857 | +0.60% | 14.2만 |
|---|
| 2026.05.15 | ₩37,523 | ₩37,884 | ₩37,523 | ₩37,576 | +0.14% | 3만 |
|---|
| 2026.05.14 | ₩37,443 | ₩37,930 | ₩37,443 | ₩37,849 | +1.08% | 7천 |
|---|
| 2026.05.13 | ₩37,336 | ₩37,590 | ₩37,218 | ₩37,509 | +0.47% | 2.7만 |
|---|
| 2026.05.12 | ₩37,509 | ₩37,509 | ₩37,277 | ₩37,389 | -0.32% | 2.8만 |
|---|
| 2026.05.11 | ₩37,282 | ₩37,603 | ₩37,282 | ₩37,457 | +0.47% | 2.9만 |
|---|
| 2026.05.08 | ₩37,763 | ₩37,763 | ₩37,596 | ₩37,615 | -0.39% | 7천 |
|---|
| 2026.05.07 | ₩37,884 | ₩38,017 | ₩37,817 | ₩37,817 | -0.18% | 14.4만 |
|---|
| 2026.05.06 | ₩37,322 | ₩37,603 | ₩37,189 | ₩37,563 | +0.64% | 9천 |
|---|
| 2026.05.05 | ₩37,336 | ₩37,336 | ₩36,988 | ₩37,082 | -0.68% | 1.3만 |
|---|
| 2026.05.04 | ₩37,015 | ₩37,336 | ₩37,015 | ₩37,108 | +0.25% | 3.8만 |
|---|
| 2026.05.01 | ₩37,429 | ₩37,523 | ₩37,189 | ₩37,189 | -0.64% | 2만 |
|---|
| 2026.04.30 | ₩37,469 | ₩37,469 | ₩36,881 | ₩37,162 | -0.82% | 2.2만 |
|---|
| 2026.04.29 | ₩37,282 | ₩37,362 | ₩37,229 | ₩37,309 | +0.07% | 4.8만 |
|---|
| 2026.04.28 | ₩37,242 | ₩37,273 | ₩37,135 | ₩37,229 | -0.04% | 2만 |
|---|
| 2026.04.27 | ₩37,215 | ₩37,349 | ₩37,162 | ₩37,349 | +0.36% | 2.4만 |
|---|
| 2026.04.24 | ₩36,750 | ₩37,242 | ₩36,750 | ₩37,175 | +1.16% | 5.3만 |
|---|
| 2026.04.23 | ₩36,921 | ₩36,921 | ₩36,507 | ₩36,680 | -0.66% | 3.1만 |
|---|
| 2026.04.22 | ₩37,015 | ₩37,175 | ₩36,948 | ₩37,122 | +0.29% | 5.2만 |
|---|
| 2026.04.21 | ₩37,042 | ₩37,302 | ₩36,756 | ₩36,788 | -0.69% | 5.3만 |
|---|
| 2026.04.20 | ₩36,895 | ₩36,962 | ₩36,761 | ₩36,948 | +0.14% | 4.5만 |
|---|
| 2026.04.17 | ₩36,935 | ₩37,149 | ₩36,921 | ₩36,966 | +0.08% | 3.4만 |
|---|
| 2026.04.16 | ₩36,587 | ₩36,701 | ₩36,494 | ₩36,601 | +0.04% | 3.4만 |
|---|
| 2026.04.15 | ₩35,999 | ₩36,627 | ₩35,999 | ₩36,574 | +1.60% | 15.1만 |
|---|
| 2026.04.14 | ₩35,518 | ₩35,966 | ₩35,518 | ₩35,946 | +1.20% | 3만 |
|---|
| 2026.04.13 | ₩34,997 | ₩35,423 | ₩34,997 | ₩35,423 | +1.22% | 1.7만 |
|---|
| 2026.04.10 | ₩35,077 | ₩35,077 | ₩34,799 | ₩34,865 | -0.61% | 4.2만 |
|---|
| 2026.04.09 | ₩34,944 | ₩35,037 | ₩34,695 | ₩34,970 | +0.08% | 3.3만 |
|---|
| 2026.04.08 | ₩35,585 | ₩35,585 | ₩35,037 | ₩35,158 | -1.20% | 12.5만 |
|---|
| 2026.04.07 | ₩34,409 | ₩34,570 | ₩34,155 | ₩34,570 | +0.47% | 3.9만 |
|---|
| 2026.04.06 | ₩34,543 | ₩34,757 | ₩34,543 | ₩34,757 | +0.62% | 1.4만 |
|---|
| 2026.04.02 | ₩33,982 | ₩34,517 | ₩33,982 | ₩34,517 | +1.58% | 4.3만 |
|---|
| 2026.04.01 | ₩34,503 | ₩34,509 | ₩34,262 | ₩34,329 | -0.50% | 4.9만 |
|---|
| 2026.03.31 | ₩33,768 | ₩34,276 | ₩33,701 | ₩34,231 | +1.37% | 10.6만 |
|---|
| 2026.03.30 | ₩33,514 | ₩33,558 | ₩33,207 | ₩33,340 | -0.52% | 3.3만 |
|---|
| 2026.03.27 | ₩33,808 | ₩33,808 | ₩33,073 | ₩33,140 | -1.98% | 2.2만 |
|---|
| 2026.03.26 | ₩34,162 | ₩34,449 | ₩33,901 | ₩33,916 | -0.72% | 1.8만 |
|---|
| 2026.03.25 | ₩34,650 | ₩34,703 | ₩34,302 | ₩34,342 | -0.89% | 1.9만 |
|---|
| 2026.03.24 | ₩34,636 | ₩34,636 | ₩34,330 | ₩34,330 | -0.88% | 2.3만 |
|---|
| 2026.03.23 | ₩35,037 | ₩35,117 | ₩34,850 | ₩34,864 | -0.50% | 142.4만 |
|---|
| 2026.03.20 | ₩34,864 | ₩34,864 | ₩34,489 | ₩34,556 | -0.88% | 1.4만 |
|---|
| 2026.03.19 | ₩34,810 | ₩35,091 | ₩34,797 | ₩34,984 | +0.50% | 2만 |
|---|
| 2026.03.18 | ₩35,545 | ₩35,545 | ₩35,131 | ₩35,131 | -1.17% | 3.6만 |
|---|
| 2026.03.17 | ₩35,705 | ₩35,915 | ₩35,705 | ₩35,721 | +0.04% | 19.9만 |
|---|
| 2026.03.16 | ₩35,465 | ₩35,652 | ₩35,465 | ₩35,612 | +0.41% | 5.5만 |
|---|
| 2026.03.13 | ₩35,398 | ₩35,492 | ₩35,011 | ₩35,091 | -0.87% | 23.6만 |
|---|
| 2026.03.12 | ₩35,679 | ₩35,679 | ₩35,251 | ₩35,264 | -1.16% | 12만 |
|---|
| 2026.03.11 | ₩36,013 | ₩36,106 | ₩35,719 | ₩35,879 | -0.37% | 1.5만 |
|---|
| 2026.03.10 | ₩36,253 | ₩36,253 | ₩35,786 | ₩35,999 | -0.70% | 1.7만 |
|---|
| 2026.03.09 | ₩35,665 | ₩36,347 | ₩35,643 | ₩36,307 | +1.80% | 2.2만 |
|---|
| 2026.03.06 | ₩36,186 | ₩36,360 | ₩36,084 | ₩36,160 | -0.07% | 1만 |
|---|
| 2026.03.05 | ₩36,320 | ₩36,523 | ₩36,227 | ₩36,523 | +0.56% | 1.1만 |
|---|
| 2026.03.04 | ₩36,200 | ₩36,614 | ₩36,200 | ₩36,467 | +0.74% | 3만 |
|---|
| 2026.03.03 | ₩35,598 | ₩36,296 | ₩35,598 | ₩36,237 | +1.79% | 2만 |
|---|
| 2026.03.02 | ₩35,625 | ₩36,414 | ₩35,625 | ₩36,308 | +1.92% | 3만 |
|---|
| 2026.02.27 | ₩35,973 | ₩36,128 | ₩35,973 | ₩36,053 | +0.22% | 2.6만 |
|---|
| 2026.02.26 | ₩36,587 | ₩36,587 | ₩36,106 | ₩36,305 | -0.77% | 48.8만 |
|---|
| 2026.02.25 | ₩36,227 | ₩36,574 | ₩36,227 | ₩36,547 | +0.89% | 9.8만 |
|---|
| 2026.02.24 | ₩35,532 | ₩36,093 | ₩35,532 | ₩36,039 | +1.43% | 2.9만 |
|---|
| 2026.02.23 | ₩36,013 | ₩36,013 | ₩35,450 | ₩35,498 | -1.43% | 14.1만 |
|---|
| 2026.02.20 | ₩35,612 | ₩36,053 | ₩35,612 | ₩36,005 | +1.10% | 10.3만 |
|---|
| 2026.02.19 | ₩35,679 | ₩35,852 | ₩35,545 | ₩35,759 | +0.22% | 2.7만 |
|---|
| 2026.02.18 | ₩35,759 | ₩35,919 | ₩35,663 | ₩35,826 | +0.19% | 5만 |
|---|
| 2026.02.17 | ₩35,224 | ₩35,445 | ₩35,077 | ₩35,398 | +0.49% | 2.2만 |
|---|
| 2026.02.13 | ₩35,625 | ₩35,665 | ₩35,258 | ₩35,371 | -0.71% | 11.7만 |
|---|
| 2026.02.12 | ₩36,186 | ₩36,186 | ₩35,398 | ₩35,532 | -1.81% | 4만 |
|---|
| 2026.02.11 | ₩36,547 | ₩36,547 | ₩36,006 | ₩36,073 | -1.30% | 47.3만 |
|---|
| 2026.02.10 | ₩36,681 | ₩36,774 | ₩36,293 | ₩36,297 | -1.05% | 5.9만 |
|---|
| 2026.02.09 | ₩36,280 | ₩36,680 | ₩36,280 | ₩36,614 | +0.92% | 3.8만 |
|---|
| 2026.02.06 | ₩36,106 | ₩36,374 | ₩35,959 | ₩36,374 | +0.74% | 30.5만 |
|---|
| 2026.02.05 | ₩36,494 | ₩36,561 | ₩35,906 | ₩35,999 | -1.35% | 4.3만 |
|---|
| 2026.02.04 | ₩36,607 | ₩36,774 | ₩36,400 | ₩36,627 | +0.05% | 2.9만 |
|---|
| 2026.02.03 | ₩37,977 | ₩37,977 | ₩36,574 | ₩36,708 | -3.34% | 2.5만 |
|---|
| 2026.02.02 | ₩38,071 | ₩38,259 | ₩38,071 | ₩38,151 | +0.21% | 2.4만 |
|---|
| 2026.01.30 | ₩38,472 | ₩38,472 | ₩38,017 | ₩38,101 | -0.96% | 3.2만 |
|---|
| 2026.01.29 | ₩38,485 | ₩38,485 | ₩37,863 | ₩38,405 | -0.21% | 2.6만 |
|---|
| 2026.01.28 | ₩39,261 | ₩39,320 | ₩39,134 | ₩39,213 | -0.12% | 3만 |
|---|
| 2026.01.27 | ₩39,300 | ₩39,300 | ₩39,108 | ₩39,166 | -0.34% | 6.4만 |
|---|
| 2026.01.26 | ₩39,180 | ₩39,327 | ₩39,180 | ₩39,243 | +0.16% | 4.3만 |
|---|
| 2026.01.23 | ₩38,806 | ₩39,145 | ₩38,806 | ₩39,019 | +0.55% | 1.9만 |
|---|
| 2026.01.22 | ₩38,765 | ₩38,831 | ₩38,557 | ₩38,779 | +0.03% | 10.7만 |
|---|
| 2026.01.21 | ₩38,218 | ₩38,585 | ₩38,032 | ₩38,409 | +0.50% | 5만 |
|---|
| 2026.01.20 | ₩38,391 | ₩38,502 | ₩38,097 | ₩38,097 | -0.77% | 2.9만 |
|---|
| 2026.01.16 | ₩39,206 | ₩39,206 | ₩38,979 | ₩39,019 | -0.48% | 6.9만 |
|---|
| 2026.01.15 | ₩39,260 | ₩39,260 | ₩38,966 | ₩39,023 | -0.60% | 23.2만 |
|---|
| 2026.01.14 | ₩39,206 | ₩39,206 | ₩38,592 | ₩38,973 | -0.60% | 21.2만 |
|---|
| 2026.01.13 | ₩39,688 | ₩39,688 | ₩39,126 | ₩39,309 | -0.95% | 2.4만 |
|---|
| 2026.01.12 | ₩39,661 | ₩39,794 | ₩39,607 | ₩39,730 | +0.18% | 2.3만 |
|---|
| 2026.01.09 | ₩39,647 | ₩39,861 | ₩39,606 | ₩39,808 | +0.40% | 1.6만 |
|---|
| 2026.01.08 | ₩39,661 | ₩39,794 | ₩39,634 | ₩39,714 | +0.13% | 2.3만 |
|---|
| 2026.01.07 | ₩39,901 | ₩40,067 | ₩39,778 | ₩39,778 | -0.31% | 1.6만 |
|---|
| 2026.01.06 | ₩39,607 | ₩39,901 | ₩39,607 | ₩39,888 | +0.71% | 3.4만 |
|---|
| 2026.01.05 | ₩39,287 | ₩39,708 | ₩39,287 | ₩39,518 | +0.59% | 2.7만 |
|---|
| 2026.01.02 | ₩39,781 | ₩39,781 | ₩39,113 | ₩39,229 | -1.39% | 3.2만 |
|---|
| 2025.12.31 | ₩39,955 | ₩39,955 | ₩39,550 | ₩39,554 | -1.00% | 1.3만 |
|---|
| 2025.12.30 | ₩39,821 | ₩39,875 | ₩39,794 | ₩39,830 | +0.02% | 1.3만 |
|---|
| 2025.12.29 | ₩39,888 | ₩39,888 | ₩39,741 | ₩39,871 | -0.04% | 6.5천 |
|---|
| 2025.12.26 | ₩39,794 | ₩39,956 | ₩39,794 | ₩39,941 | +0.37% | 2.1만 |
|---|
| 2025.12.24 | ₩39,754 | ₩39,861 | ₩39,720 | ₩39,821 | +0.17% | 1.1만 |
|---|
| 2025.12.23 | ₩39,474 | ₩39,835 | ₩39,474 | ₩39,821 | +0.88% | 8.3천 |
|---|
| 2025.12.22 | ₩39,394 | ₩39,527 | ₩39,353 | ₩39,527 | +0.34% | 6.3만 |
|---|
| 2025.12.19 | ₩39,033 | ₩39,260 | ₩39,017 | ₩39,247 | +0.55% | 2.7만 |
|---|
| 2025.12.18 | ₩38,752 | ₩39,006 | ₩38,752 | ₩38,886 | +0.34% | 1.3만 |
|---|
| 2025.12.17 | ₩38,819 | ₩38,886 | ₩38,514 | ₩38,534 | -0.73% | 1.3만 |
|---|
| 2025.12.16 | ₩38,712 | ₩38,899 | ₩38,620 | ₩38,846 | +0.35% | 2.8만 |
|---|
| 2025.12.15 | ₩39,153 | ₩39,153 | ₩38,725 | ₩38,846 | -0.78% | 3.1만 |
|---|
| 2025.12.12 | ₩39,407 | ₩39,460 | ₩38,979 | ₩38,983 | -1.07% | 8.7만 |
|---|
| 2025.12.11 | ₩39,166 | ₩39,407 | ₩39,073 | ₩39,377 | +0.54% | 4.9만 |
|---|
| 2025.12.10 | ₩39,086 | ₩39,214 | ₩38,963 | ₩39,153 | +0.17% | 2.6만 |
|---|
| 2025.12.09 | ₩39,287 | ₩39,287 | ₩39,140 | ₩39,202 | -0.21% | 1.9만 |
|---|
| 2025.12.08 | ₩39,287 | ₩39,353 | ₩39,126 | ₩39,256 | -0.08% | 9.2만 |
|---|
| 2025.12.05 | ₩39,434 | ₩39,460 | ₩39,300 | ₩39,333 | -0.25% | 6.5천 |
|---|
| 2025.12.04 | ₩39,447 | ₩39,447 | ₩39,193 | ₩39,313 | -0.34% | 26.2만 |
|---|
| 2025.12.03 | ₩39,153 | ₩39,460 | ₩39,153 | ₩39,367 | +0.55% | 3.7만 |
|---|
| 2025.12.02 | ₩39,380 | ₩39,487 | ₩39,289 | ₩39,367 | -0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩39,086 | ₩39,317 | ₩39,066 | ₩39,202 | +0.30% | 5.7만 |
|---|
| 2025.11.28 | ₩39,206 | ₩39,233 | ₩39,193 | ₩39,220 | +0.03% | 3.5천 |
|---|
| 2025.11.26 | ₩39,353 | ₩39,353 | ₩39,077 | ₩39,086 | -0.68% | 3.1만 |
|---|
| 2025.11.25 | ₩38,712 | ₩39,073 | ₩38,605 | ₩39,022 | +0.80% | 1.8만 |
|---|
| 2025.11.24 | ₩38,512 | ₩38,872 | ₩38,512 | ₩38,790 | +0.72% | 2.2만 |
|---|
| 2025.11.21 | ₩38,391 | ₩38,859 | ₩38,222 | ₩38,484 | +0.24% | 1.1만 |
|---|
| 2025.11.20 | ₩39,340 | ₩39,363 | ₩38,231 | ₩38,231 | -2.82% | 1.9만 |
|---|
| 2025.11.19 | ₩38,592 | ₩38,941 | ₩38,553 | ₩38,764 | +0.45% | 5만 |
|---|
| 2025.11.18 | ₩38,739 | ₩38,846 | ₩38,449 | ₩38,578 | -0.41% | 11.5만 |
|---|
| 2025.11.17 | ₩39,434 | ₩39,434 | ₩38,926 | ₩39,039 | -1.00% | 8.6천 |
|---|
| 2025.11.14 | ₩39,019 | ₩39,607 | ₩39,019 | ₩39,440 | +1.08% | 1.8만 |
|---|
| 2025.11.13 | ₩39,728 | ₩39,888 | ₩39,420 | ₩39,420 | -0.77% | 2.7만 |
|---|
| 2025.11.12 | ₩40,048 | ₩40,048 | ₩39,808 | ₩39,968 | -0.20% | 1.9만 |
|---|
| 2025.11.11 | ₩39,661 | ₩39,981 | ₩39,661 | ₩39,981 | +0.81% | 2만 |
|---|
| 2025.11.10 | ₩39,554 | ₩39,794 | ₩39,480 | ₩39,794 | +0.61% | 1.4만 |
|---|
| 2025.11.07 | ₩38,979 | ₩39,180 | ₩38,725 | ₩39,180 | +0.51% | 1.6만 |
|---|
| 2025.11.06 | ₩39,741 | ₩39,741 | ₩39,097 | ₩39,193 | -1.38% | 3.7만 |
|---|
| 2025.11.05 | ₩39,888 | ₩40,028 | ₩39,728 | ₩39,728 | -0.40% | 2.8만 |
|---|
| 2025.11.04 | ₩40,035 | ₩40,173 | ₩39,897 | ₩40,022 | -0.03% | 6.4만 |
|---|
| 2025.11.03 | ₩40,556 | ₩40,556 | ₩40,209 | ₩40,356 | -0.49% | 24만 |
|---|
| 2025.10.31 | ₩40,636 | ₩40,636 | ₩40,155 | ₩40,289 | -0.85% | 16.6만 |
|---|
| 2025.10.30 | ₩40,316 | ₩40,422 | ₩40,115 | ₩40,169 | -0.36% | 2.4만 |
|---|
| 2025.10.29 | ₩40,997 | ₩40,997 | ₩40,222 | ₩40,449 | -1.34% | 20.8만 |
|---|
| 2025.10.28 | ₩40,944 | ₩41,083 | ₩40,726 | ₩40,949 | +0.01% | 3만 |
|---|
| 2025.10.27 | ₩40,503 | ₩40,623 | ₩40,436 | ₩40,569 | +0.16% | 13.7만 |
|---|
| 2025.10.24 | ₩40,075 | ₩40,210 | ₩40,035 | ₩40,115 | +0.10% | 8.4만 |
|---|
| 2025.10.23 | ₩39,621 | ₩39,821 | ₩39,594 | ₩39,760 | +0.35% | 43.8만 |
|---|
| 2025.10.22 | ₩39,754 | ₩39,824 | ₩39,410 | ₩39,578 | -0.44% | 2.6만 |
|---|
| 2025.10.21 | ₩39,434 | ₩39,794 | ₩39,434 | ₩39,784 | +0.89% | 2.7만 |
|---|
| 2025.10.20 | ₩39,394 | ₩39,499 | ₩39,394 | ₩39,455 | +0.16% | 1만 |
|---|
| 2025.10.17 | ₩38,752 | ₩39,194 | ₩38,752 | ₩39,105 | +0.91% | 1.7만 |
|---|
| 2025.10.16 | ₩39,180 | ₩39,180 | ₩38,672 | ₩38,808 | -0.95% | 4만 |
|---|
| 2025.10.15 | ₩39,287 | ₩39,394 | ₩38,816 | ₩39,084 | -0.52% | 4.8만 |
|---|
| 2025.10.14 | ₩39,033 | ₩39,347 | ₩39,033 | ₩39,180 | +0.38% | 3.6만 |
|---|
| 2025.10.13 | ₩39,312 | ₩39,447 | ₩39,153 | ₩39,313 | +0.00% | 7.3만 |
|---|
| 2025.10.10 | ₩40,075 | ₩40,075 | ₩38,966 | ₩38,973 | -2.75% | 2.5만 |
|---|