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 | ₩40,617 | ₩40,898 | ₩40,617 | ₩40,864 | +0.61% | 7.5천 |
| 2026.10.08 | ₩40,651 | ₩40,651 | ₩40,484 | ₩40,497 | -0.38% | 5.8천 |
| 2026.10.07 | ₩40,630 | ₩40,816 | ₩40,616 | ₩40,757 | +0.31% | 8.3천 |
| 2026.10.06 | ₩40,697 | ₩40,867 | ₩40,697 | ₩40,724 | +0.07% | 6.2천 |
| 2026.10.05 | ₩40,403 | ₩40,731 | ₩40,403 | ₩40,624 | +0.55% | 3.4천 |
| 2026.10.02 | ₩40,136 | ₩40,170 | ₩40,009 | ₩40,039 | -0.24% | 6천 |
| 2026.10.01 | ₩40,029 | ₩40,029 | ₩39,757 | ₩39,816 | -0.53% | 1.2만 |
| 2026.09.30 | ₩39,909 | ₩40,302 | ₩39,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,936 |
| +0.07% |
| 7.7천 |
| 2026.09.29 | ₩40,043 | ₩40,043 | ₩39,829 | ₩39,883 | -0.40% | 1.5만 |
|---|
| 2026.09.28 | ₩40,016 | ₩40,310 | ₩40,016 | ₩40,096 | +0.20% | 1.5만 |
|---|
| 2026.09.25 | ₩40,123 | ₩40,216 | ₩39,989 | ₩40,163 | +0.10% | 1.1만 |
|---|
| 2026.09.24 | ₩39,549 | ₩39,943 | ₩39,549 | ₩39,909 | +0.91% | 1.3만 |
|---|
| 2026.09.23 | ₩40,096 | ₩40,096 | ₩39,809 | ₩39,842 | -0.63% | 4.9천 |
|---|
| 2026.09.22 | ₩40,136 | ₩40,179 | ₩40,056 | ₩40,070 | -0.17% | 25.5만 |
|---|
| 2026.09.21 | ₩39,804 | ₩40,256 | ₩39,802 | ₩40,226 | +1.06% | 6.3천 |
|---|
| 2026.09.18 | ₩39,682 | ₩39,732 | ₩39,562 | ₩39,686 | +0.01% | 7천 |
|---|
| 2026.09.17 | ₩39,495 | ₩39,575 | ₩39,423 | ₩39,569 | +0.19% | 6.7천 |
|---|
| 2026.09.16 | ₩39,228 | ₩39,458 | ₩39,061 | ₩39,175 | -0.14% | 1.3만 |
|---|
| 2026.09.15 | ₩39,308 | ₩39,335 | ₩39,215 | ₩39,220 | -0.22% | 1.7만 |
|---|
| 2026.09.14 | ₩39,228 | ₩39,641 | ₩39,228 | ₩39,509 | +0.72% | 5.7천 |
|---|
| 2026.09.11 | ₩39,402 | ₩39,535 | ₩39,402 | ₩39,415 | +0.03% | 1.1만 |
|---|
| 2026.09.10 | ₩39,065 | ₩39,199 | ₩39,014 | ₩39,094 | +0.08% | 8.6천 |
|---|
| 2026.09.09 | ₩39,362 | ₩39,362 | ₩39,241 | ₩39,241 | -0.31% | 4.6천 |
|---|
| 2026.09.08 | ₩39,629 | ₩39,657 | ₩39,575 | ₩39,575 | -0.13% | 2.3천 |
|---|
| 2026.09.04 | ₩40,417 | ₩40,417 | ₩40,136 | ₩40,176 | -0.59% | 1만 |
|---|
| 2026.09.03 | ₩40,190 | ₩40,501 | ₩40,110 | ₩40,443 | +0.63% | 7.9천 |
|---|
| 2026.09.02 | ₩39,856 | ₩40,083 | ₩39,776 | ₩39,929 | +0.18% | 8.3천 |
|---|
| 2026.09.01 | ₩39,949 | ₩39,976 | ₩39,762 | ₩39,762 | -0.47% | 5.1천 |
|---|
| 2026.08.31 | ₩40,283 | ₩40,283 | ₩40,070 | ₩40,135 | -0.37% | 8.1천 |
|---|
| 2026.08.28 | ₩40,405 | ₩40,497 | ₩40,283 | ₩40,321 | -0.21% | 7.5천 |
|---|
| 2026.08.27 | ₩40,083 | ₩40,526 | ₩40,083 | ₩40,350 | +0.67% | 8.2천 |
|---|
| 2026.08.26 | ₩39,622 | ₩39,736 | ₩39,573 | ₩39,642 | +0.05% | 1.2만 |
|---|
| 2026.08.25 | ₩39,629 | ₩39,821 | ₩39,615 | ₩39,722 | +0.24% | 29.2만 |
|---|
| 2026.08.24 | ₩39,535 | ₩39,696 | ₩39,535 | ₩39,562 | +0.07% | 1.7만 |
|---|
| 2026.08.21 | ₩39,629 | ₩39,736 | ₩39,535 | ₩39,630 | +0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩39,562 | ₩39,762 | ₩39,455 | ₩39,462 | -0.25% | 2.6만 |
|---|
| 2026.08.19 | ₩39,562 | ₩39,889 | ₩39,562 | ₩39,696 | +0.34% | 1.1만 |
|---|
| 2026.08.18 | ₩39,490 | ₩39,629 | ₩39,490 | ₩39,514 | +0.06% | 5.7천 |
|---|
| 2026.08.17 | ₩39,762 | ₩39,762 | ₩39,482 | ₩39,482 | -0.71% | 1.1만 |
|---|
| 2026.08.14 | ₩39,976 | ₩39,976 | ₩39,842 | ₩39,856 | -0.30% | 1만 |
|---|
| 2026.08.13 | ₩39,802 | ₩40,039 | ₩39,709 | ₩40,003 | +0.50% | 1.5만 |
|---|
| 2026.08.12 | ₩39,989 | ₩39,989 | ₩39,589 | ₩39,682 | -0.77% | 1.5만 |
|---|
| 2026.08.11 | ₩40,123 | ₩40,123 | ₩39,589 | ₩39,619 | -1.25% | 2.1만 |
|---|
| 2026.08.10 | ₩39,829 | ₩39,927 | ₩39,724 | ₩39,789 | -0.10% | 8.7천 |
|---|
| 2026.08.07 | ₩39,682 | ₩40,094 | ₩39,682 | ₩39,976 | +0.74% | 1.9만 |
|---|
| 2026.08.06 | ₩39,682 | ₩39,909 | ₩39,629 | ₩39,762 | +0.20% | 2.6만 |
|---|
| 2026.08.05 | ₩40,110 | ₩40,110 | ₩39,562 | ₩39,615 | -1.23% | 1.2만 |
|---|
| 2026.08.04 | ₩39,375 | ₩39,709 | ₩39,375 | ₩39,589 | +0.54% | 7.8만 |
|---|
| 2026.08.03 | ₩39,322 | ₩39,442 | ₩39,268 | ₩39,308 | -0.03% | 9.3천 |
|---|
| 2026.07.31 | ₩38,213 | ₩38,623 | ₩38,200 | ₩38,623 | +1.07% | 2.1만 |
|---|
| 2026.07.30 | ₩37,866 | ₩38,091 | ₩37,712 | ₩38,066 | +0.53% | 1.8만 |
|---|
| 2026.07.29 | ₩37,772 | ₩38,003 | ₩37,478 | ₩37,478 | -0.78% | 3.2만 |
|---|
| 2026.07.28 | ₩37,786 | ₩38,017 | ₩37,786 | ₩37,918 | +0.35% | 1.5만 |
|---|
| 2026.07.27 | ₩37,489 | ₩37,579 | ₩37,452 | ₩37,478 | -0.03% | 1.4만 |
|---|
| 2026.07.24 | ₩37,011 | ₩37,301 | ₩37,011 | ₩37,148 | +0.37% | 3.7천 |
|---|
| 2026.07.23 | ₩36,984 | ₩36,984 | ₩36,704 | ₩36,904 | -0.22% | 5.3만 |
|---|
| 2026.07.22 | ₩37,639 | ₩37,652 | ₩37,465 | ₩37,478 | -0.43% | 1.4만 |
|---|
| 2026.07.21 | ₩37,652 | ₩37,652 | ₩37,371 | ₩37,564 | -0.23% | 11.7만 |
|---|
| 2026.07.20 | ₩38,039 | ₩38,189 | ₩37,987 | ₩38,034 | -0.01% | 1만 |
|---|
| 2026.07.17 | ₩38,013 | ₩38,133 | ₩37,866 | ₩37,954 | -0.15% | 6.6천 |
|---|
| 2026.07.16 | ₩38,467 | ₩38,761 | ₩38,467 | ₩38,600 | +0.35% | 8천 |
|---|
| 2026.07.15 | ₩38,013 | ₩38,551 | ₩38,013 | ₩38,543 | +1.39% | 2.8만 |
|---|
| 2026.07.14 | ₩37,772 | ₩38,035 | ₩37,585 | ₩37,986 | +0.57% | 2만 |
|---|
| 2026.07.13 | ₩38,160 | ₩38,160 | ₩37,966 | ₩37,998 | -0.42% | 9.2천 |
|---|
| 2026.07.10 | ₩37,919 | ₩37,999 | ₩37,652 | ₩37,999 | +0.21% | 5.1만 |
|---|
| 2026.07.09 | ₩37,537 | ₩37,745 | ₩37,345 | ₩37,732 | +0.52% | 2.2만 |
|---|
| 2026.07.08 | ₩37,585 | ₩37,812 | ₩37,492 | ₩37,796 | +0.56% | 7.5만 |
|---|
| 2026.07.07 | ₩38,160 | ₩38,160 | ₩37,892 | ₩37,919 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩37,532 | ₩38,085 | ₩37,532 | ₩37,998 | +1.24% | 3.8만 |
|---|
| 2026.07.02 | ₩37,131 | ₩37,719 | ₩37,131 | ₩37,719 | +1.58% | 4.2만 |
|---|
| 2026.07.01 | ₩36,931 | ₩37,257 | ₩36,931 | ₩37,118 | +0.51% | 7.5천 |
|---|
| 2026.06.30 | ₩36,209 | ₩36,764 | ₩36,209 | ₩36,717 | +1.40% | 50.6만 |
|---|
| 2026.06.29 | ₩36,143 | ₩36,477 | ₩36,143 | ₩36,383 | +0.67% | 33.3만 |
|---|
| 2026.06.26 | ₩35,395 | ₩36,089 | ₩35,395 | ₩35,996 | +1.70% | 4.8만 |
|---|
| 2026.06.25 | ₩36,236 | ₩36,236 | ₩35,462 | ₩35,462 | -2.14% | 10.5만 |
|---|
| 2026.06.24 | ₩35,982 | ₩36,545 | ₩35,982 | ₩36,169 | +0.52% | 4.3만 |
|---|
| 2026.06.23 | ₩35,932 | ₩36,183 | ₩35,932 | ₩36,053 | +0.34% | 1.9만 |
|---|
| 2026.06.22 | ₩36,637 | ₩36,730 | ₩36,196 | ₩36,196 | -1.20% | 6.5천 |
|---|
| 2026.06.18 | ₩36,784 | ₩36,815 | ₩36,437 | ₩36,815 | +0.08% | 1.3만 |
|---|
| 2026.06.17 | ₩37,265 | ₩37,265 | ₩36,383 | ₩36,435 | -2.23% | 28만 |
|---|
| 2026.06.16 | ₩37,278 | ₩37,278 | ₩37,144 | ₩37,198 | -0.21% | 1.5만 |
|---|
| 2026.06.15 | ₩37,051 | ₩37,432 | ₩37,051 | ₩37,237 | +0.50% | 5.2만 |
|---|
| 2026.06.12 | ₩36,570 | ₩36,610 | ₩36,410 | ₩36,583 | +0.04% | 1.7만 |
|---|
| 2026.06.11 | ₩36,490 | ₩36,637 | ₩36,116 | ₩36,557 | +0.18% | 1.4만 |
|---|
| 2026.06.10 | ₩36,904 | ₩37,011 | ₩36,530 | ₩36,534 | -1.00% | 3.2만 |
|---|
| 2026.06.09 | ₩37,064 | ₩37,378 | ₩36,641 | ₩37,130 | +0.18% | 1.3만 |
|---|
| 2026.06.08 | ₩37,331 | ₩37,425 | ₩37,051 | ₩37,051 | -0.75% | 5만 |
|---|
| 2026.06.05 | ₩37,906 | ₩37,906 | ₩37,282 | ₩37,329 | -1.52% | 5.4천 |
|---|
| 2026.06.04 | ₩37,906 | ₩38,106 | ₩37,906 | ₩37,999 | +0.25% | 8.2만 |
|---|
| 2026.06.03 | ₩37,438 | ₩37,446 | ₩37,358 | ₩37,371 | -0.18% | 1.8만 |
|---|
| 2026.06.02 | ₩38,640 | ₩38,640 | ₩38,093 | ₩38,119 | -1.35% | 1.5만 |
|---|
| 2026.06.01 | ₩38,253 | ₩38,761 | ₩38,253 | ₩38,640 | +1.01% | 2.2만 |
|---|
| 2026.05.29 | ₩38,039 | ₩38,320 | ₩38,039 | ₩38,093 | +0.14% | 2.9만 |
|---|
| 2026.05.28 | ₩37,745 | ₩37,999 | ₩37,745 | ₩37,999 | +0.67% | 12.7만 |
|---|
| 2026.05.27 | ₩37,505 | ₩37,599 | ₩37,478 | ₩37,558 | +0.14% | 2.3만 |
|---|
| 2026.05.26 | ₩37,692 | ₩37,692 | ₩37,385 | ₩37,505 | -0.50% | 3.9만 |
|---|
| 2026.05.22 | ₩37,919 | ₩37,919 | ₩37,558 | ₩37,572 | -0.92% | 2.5만 |
|---|
| 2026.05.21 | ₩37,625 | ₩37,840 | ₩37,492 | ₩37,665 | +0.11% | 14만 |
|---|
| 2026.05.20 | ₩37,412 | ₩37,892 | ₩37,412 | ₩37,879 | +1.25% | 1.9만 |
|---|
| 2026.05.19 | ₩38,079 | ₩38,079 | ₩37,518 | ₩37,518 | -1.47% | 1.5만 |
|---|
| 2026.05.18 | ₩37,612 | ₩37,859 | ₩37,612 | ₩37,839 | +0.60% | 14.2만 |
|---|
| 2026.05.15 | ₩37,505 | ₩37,866 | ₩37,505 | ₩37,558 | +0.14% | 3만 |
|---|
| 2026.05.14 | ₩37,425 | ₩37,912 | ₩37,425 | ₩37,831 | +1.08% | 7천 |
|---|
| 2026.05.13 | ₩37,318 | ₩37,572 | ₩37,201 | ₩37,492 | +0.47% | 2.7만 |
|---|
| 2026.05.12 | ₩37,492 | ₩37,492 | ₩37,259 | ₩37,371 | -0.32% | 2.8만 |
|---|
| 2026.05.11 | ₩37,265 | ₩37,585 | ₩37,265 | ₩37,440 | +0.47% | 2.9만 |
|---|
| 2026.05.08 | ₩37,745 | ₩37,745 | ₩37,579 | ₩37,597 | -0.39% | 7천 |
|---|
| 2026.05.07 | ₩37,866 | ₩37,999 | ₩37,799 | ₩37,799 | -0.18% | 14.4만 |
|---|
| 2026.05.06 | ₩37,305 | ₩37,585 | ₩37,171 | ₩37,545 | +0.64% | 9천 |
|---|
| 2026.05.05 | ₩37,318 | ₩37,318 | ₩36,971 | ₩37,064 | -0.68% | 1.3만 |
|---|
| 2026.05.04 | ₩36,998 | ₩37,318 | ₩36,998 | ₩37,091 | +0.25% | 3.8만 |
|---|
| 2026.05.01 | ₩37,412 | ₩37,505 | ₩37,171 | ₩37,171 | -0.64% | 2만 |
|---|
| 2026.04.30 | ₩37,452 | ₩37,452 | ₩36,864 | ₩37,144 | -0.82% | 2.2만 |
|---|
| 2026.04.29 | ₩37,265 | ₩37,345 | ₩37,211 | ₩37,291 | +0.07% | 4.8만 |
|---|
| 2026.04.28 | ₩37,225 | ₩37,255 | ₩37,118 | ₩37,211 | -0.04% | 2만 |
|---|
| 2026.04.27 | ₩37,198 | ₩37,331 | ₩37,144 | ₩37,331 | +0.36% | 2.4만 |
|---|
| 2026.04.24 | ₩36,733 | ₩37,225 | ₩36,733 | ₩37,158 | +1.16% | 5.3만 |
|---|
| 2026.04.23 | ₩36,904 | ₩36,904 | ₩36,490 | ₩36,662 | -0.66% | 3.1만 |
|---|
| 2026.04.22 | ₩36,998 | ₩37,158 | ₩36,931 | ₩37,104 | +0.29% | 5.2만 |
|---|
| 2026.04.21 | ₩37,024 | ₩37,285 | ₩36,738 | ₩36,770 | -0.69% | 5.3만 |
|---|
| 2026.04.20 | ₩36,877 | ₩36,944 | ₩36,744 | ₩36,931 | +0.14% | 4.5만 |
|---|
| 2026.04.17 | ₩36,917 | ₩37,131 | ₩36,904 | ₩36,948 | +0.08% | 3.4만 |
|---|
| 2026.04.16 | ₩36,570 | ₩36,684 | ₩36,477 | ₩36,583 | +0.04% | 3.4만 |
|---|
| 2026.04.15 | ₩35,982 | ₩36,610 | ₩35,982 | ₩36,557 | +1.60% | 15.1만 |
|---|
| 2026.04.14 | ₩35,502 | ₩35,949 | ₩35,502 | ₩35,929 | +1.20% | 3만 |
|---|
| 2026.04.13 | ₩34,981 | ₩35,407 | ₩34,981 | ₩35,407 | +1.22% | 1.7만 |
|---|
| 2026.04.10 | ₩35,061 | ₩35,061 | ₩34,783 | ₩34,848 | -0.61% | 4.2만 |
|---|
| 2026.04.09 | ₩34,927 | ₩35,021 | ₩34,679 | ₩34,954 | +0.08% | 3.3만 |
|---|
| 2026.04.08 | ₩35,568 | ₩35,568 | ₩35,021 | ₩35,141 | -1.20% | 12.5만 |
|---|
| 2026.04.07 | ₩34,393 | ₩34,553 | ₩34,139 | ₩34,553 | +0.47% | 3.9만 |
|---|
| 2026.04.06 | ₩34,527 | ₩34,740 | ₩34,527 | ₩34,740 | +0.62% | 1.4만 |
|---|
| 2026.04.02 | ₩33,966 | ₩34,501 | ₩33,966 | ₩34,501 | +1.58% | 4.3만 |
|---|
| 2026.04.01 | ₩34,486 | ₩34,493 | ₩34,246 | ₩34,313 | -0.50% | 4.9만 |
|---|
| 2026.03.31 | ₩33,752 | ₩34,259 | ₩33,685 | ₩34,215 | +1.37% | 10.6만 |
|---|
| 2026.03.30 | ₩33,498 | ₩33,542 | ₩33,191 | ₩33,324 | -0.52% | 3.3만 |
|---|
| 2026.03.27 | ₩33,792 | ₩33,792 | ₩33,057 | ₩33,124 | -1.98% | 2.2만 |
|---|
| 2026.03.26 | ₩34,146 | ₩34,433 | ₩33,885 | ₩33,900 | -0.72% | 1.8만 |
|---|
| 2026.03.25 | ₩34,633 | ₩34,687 | ₩34,286 | ₩34,326 | -0.89% | 1.9만 |
|---|
| 2026.03.24 | ₩34,620 | ₩34,620 | ₩34,314 | ₩34,314 | -0.88% | 2.3만 |
|---|
| 2026.03.23 | ₩35,021 | ₩35,101 | ₩34,834 | ₩34,847 | -0.50% | 142.4만 |
|---|
| 2026.03.20 | ₩34,847 | ₩34,847 | ₩34,473 | ₩34,540 | -0.88% | 1.4만 |
|---|
| 2026.03.19 | ₩34,794 | ₩35,074 | ₩34,780 | ₩34,967 | +0.50% | 2만 |
|---|
| 2026.03.18 | ₩35,528 | ₩35,528 | ₩35,114 | ₩35,114 | -1.17% | 3.6만 |
|---|
| 2026.03.17 | ₩35,689 | ₩35,898 | ₩35,689 | ₩35,705 | +0.04% | 19.9만 |
|---|
| 2026.03.16 | ₩35,448 | ₩35,635 | ₩35,448 | ₩35,595 | +0.41% | 5.5만 |
|---|
| 2026.03.13 | ₩35,381 | ₩35,475 | ₩34,994 | ₩35,074 | -0.87% | 23.6만 |
|---|
| 2026.03.12 | ₩35,662 | ₩35,662 | ₩35,234 | ₩35,248 | -1.16% | 12만 |
|---|
| 2026.03.11 | ₩35,996 | ₩36,089 | ₩35,702 | ₩35,862 | -0.37% | 1.5만 |
|---|
| 2026.03.10 | ₩36,236 | ₩36,236 | ₩35,769 | ₩35,982 | -0.70% | 1.7만 |
|---|
| 2026.03.09 | ₩35,648 | ₩36,330 | ₩35,626 | ₩36,290 | +1.80% | 2.2만 |
|---|
| 2026.03.06 | ₩36,169 | ₩36,343 | ₩36,067 | ₩36,143 | -0.07% | 1만 |
|---|
| 2026.03.05 | ₩36,303 | ₩36,506 | ₩36,209 | ₩36,506 | +0.56% | 1.1만 |
|---|
| 2026.03.04 | ₩36,183 | ₩36,597 | ₩36,183 | ₩36,450 | +0.74% | 3만 |
|---|
| 2026.03.03 | ₩35,582 | ₩36,279 | ₩35,582 | ₩36,220 | +1.79% | 2만 |
|---|
| 2026.03.02 | ₩35,608 | ₩36,396 | ₩35,608 | ₩36,291 | +1.92% | 3만 |
|---|
| 2026.02.27 | ₩35,956 | ₩36,111 | ₩35,956 | ₩36,036 | +0.22% | 2.6만 |
|---|
| 2026.02.26 | ₩36,570 | ₩36,570 | ₩36,089 | ₩36,288 | -0.77% | 48.8만 |
|---|
| 2026.02.25 | ₩36,209 | ₩36,557 | ₩36,209 | ₩36,530 | +0.89% | 9.8만 |
|---|
| 2026.02.24 | ₩35,515 | ₩36,076 | ₩35,515 | ₩36,022 | +1.43% | 2.9만 |
|---|
| 2026.02.23 | ₩35,996 | ₩35,996 | ₩35,433 | ₩35,482 | -1.43% | 14.1만 |
|---|
| 2026.02.20 | ₩35,595 | ₩36,036 | ₩35,595 | ₩35,988 | +1.10% | 10.3만 |
|---|
| 2026.02.19 | ₩35,662 | ₩35,835 | ₩35,528 | ₩35,742 | +0.22% | 2.7만 |
|---|
| 2026.02.18 | ₩35,742 | ₩35,902 | ₩35,646 | ₩35,809 | +0.19% | 5만 |
|---|
| 2026.02.17 | ₩35,208 | ₩35,428 | ₩35,061 | ₩35,381 | +0.49% | 2.2만 |
|---|
| 2026.02.13 | ₩35,608 | ₩35,648 | ₩35,241 | ₩35,355 | -0.71% | 11.7만 |
|---|
| 2026.02.12 | ₩36,169 | ₩36,169 | ₩35,381 | ₩35,515 | -1.81% | 4만 |
|---|
| 2026.02.11 | ₩36,530 | ₩36,530 | ₩35,989 | ₩36,056 | -1.30% | 47.3만 |
|---|
| 2026.02.10 | ₩36,664 | ₩36,757 | ₩36,276 | ₩36,280 | -1.05% | 5.9만 |
|---|
| 2026.02.09 | ₩36,263 | ₩36,662 | ₩36,263 | ₩36,597 | +0.92% | 3.8만 |
|---|
| 2026.02.06 | ₩36,089 | ₩36,356 | ₩35,942 | ₩36,356 | +0.74% | 30.5만 |
|---|
| 2026.02.05 | ₩36,477 | ₩36,543 | ₩35,889 | ₩35,982 | -1.35% | 4.3만 |
|---|
| 2026.02.04 | ₩36,590 | ₩36,757 | ₩36,383 | ₩36,610 | +0.05% | 2.9만 |
|---|
| 2026.02.03 | ₩37,959 | ₩37,959 | ₩36,557 | ₩36,690 | -3.34% | 2.5만 |
|---|
| 2026.02.02 | ₩38,053 | ₩38,241 | ₩38,053 | ₩38,133 | +0.21% | 2.4만 |
|---|
| 2026.01.30 | ₩38,453 | ₩38,453 | ₩37,999 | ₩38,083 | -0.96% | 3.2만 |
|---|
| 2026.01.29 | ₩38,467 | ₩38,467 | ₩37,846 | ₩38,387 | -0.21% | 2.6만 |
|---|
| 2026.01.28 | ₩39,243 | ₩39,302 | ₩39,116 | ₩39,195 | -0.12% | 3만 |
|---|
| 2026.01.27 | ₩39,281 | ₩39,281 | ₩39,089 | ₩39,148 | -0.34% | 6.4만 |
|---|
| 2026.01.26 | ₩39,161 | ₩39,308 | ₩39,161 | ₩39,224 | +0.16% | 4.3만 |
|---|
| 2026.01.23 | ₩38,787 | ₩39,127 | ₩38,787 | ₩39,001 | +0.55% | 1.9만 |
|---|
| 2026.01.22 | ₩38,747 | ₩38,813 | ₩38,539 | ₩38,761 | +0.03% | 10.7만 |
|---|
| 2026.01.21 | ₩38,200 | ₩38,567 | ₩38,014 | ₩38,391 | +0.50% | 5만 |
|---|
| 2026.01.20 | ₩38,373 | ₩38,484 | ₩38,079 | ₩38,079 | -0.77% | 2.9만 |
|---|
| 2026.01.16 | ₩39,188 | ₩39,188 | ₩38,961 | ₩39,001 | -0.48% | 6.9만 |
|---|
| 2026.01.15 | ₩39,241 | ₩39,241 | ₩38,948 | ₩39,005 | -0.60% | 23.2만 |
|---|
| 2026.01.14 | ₩39,188 | ₩39,188 | ₩38,574 | ₩38,954 | -0.60% | 21.2만 |
|---|
| 2026.01.13 | ₩39,669 | ₩39,669 | ₩39,108 | ₩39,291 | -0.95% | 2.4만 |
|---|
| 2026.01.12 | ₩39,642 | ₩39,776 | ₩39,589 | ₩39,712 | +0.18% | 2.3만 |
|---|
| 2026.01.09 | ₩39,629 | ₩39,842 | ₩39,587 | ₩39,789 | +0.40% | 1.6만 |
|---|
| 2026.01.08 | ₩39,642 | ₩39,776 | ₩39,615 | ₩39,696 | +0.13% | 2.3만 |
|---|
| 2026.01.07 | ₩39,883 | ₩40,048 | ₩39,760 | ₩39,760 | -0.31% | 1.6만 |
|---|
| 2026.01.06 | ₩39,589 | ₩39,883 | ₩39,589 | ₩39,869 | +0.71% | 3.4만 |
|---|
| 2026.01.05 | ₩39,268 | ₩39,689 | ₩39,268 | ₩39,499 | +0.59% | 2.7만 |
|---|
| 2026.01.02 | ₩39,762 | ₩39,762 | ₩39,094 | ₩39,211 | -1.39% | 3.2만 |
|---|
| 2025.12.31 | ₩39,936 | ₩39,936 | ₩39,531 | ₩39,535 | -1.00% | 1.3만 |
|---|
| 2025.12.30 | ₩39,802 | ₩39,856 | ₩39,776 | ₩39,812 | +0.02% | 1.3만 |
|---|
| 2025.12.29 | ₩39,869 | ₩39,869 | ₩39,722 | ₩39,852 | -0.04% | 6.5천 |
|---|
| 2025.12.26 | ₩39,776 | ₩39,937 | ₩39,776 | ₩39,923 | +0.37% | 2.1만 |
|---|
| 2025.12.24 | ₩39,736 | ₩39,842 | ₩39,701 | ₩39,802 | +0.17% | 1.1만 |
|---|
| 2025.12.23 | ₩39,455 | ₩39,816 | ₩39,455 | ₩39,802 | +0.88% | 8.3천 |
|---|
| 2025.12.22 | ₩39,375 | ₩39,509 | ₩39,335 | ₩39,509 | +0.34% | 6.3만 |
|---|
| 2025.12.19 | ₩39,014 | ₩39,241 | ₩38,998 | ₩39,228 | +0.55% | 2.7만 |
|---|
| 2025.12.18 | ₩38,734 | ₩38,988 | ₩38,734 | ₩38,867 | +0.34% | 1.3만 |
|---|
| 2025.12.17 | ₩38,801 | ₩38,867 | ₩38,496 | ₩38,516 | -0.73% | 1.3만 |
|---|
| 2025.12.16 | ₩38,694 | ₩38,881 | ₩38,602 | ₩38,827 | +0.35% | 2.8만 |
|---|
| 2025.12.15 | ₩39,135 | ₩39,135 | ₩38,707 | ₩38,827 | -0.78% | 3.1만 |
|---|
| 2025.12.12 | ₩39,388 | ₩39,442 | ₩38,961 | ₩38,965 | -1.07% | 8.7만 |
|---|
| 2025.12.11 | ₩39,148 | ₩39,388 | ₩39,054 | ₩39,359 | +0.54% | 4.9만 |
|---|
| 2025.12.10 | ₩39,068 | ₩39,196 | ₩38,945 | ₩39,135 | +0.17% | 2.6만 |
|---|
| 2025.12.09 | ₩39,268 | ₩39,268 | ₩39,121 | ₩39,184 | -0.21% | 1.9만 |
|---|
| 2025.12.08 | ₩39,268 | ₩39,335 | ₩39,108 | ₩39,237 | -0.08% | 9.2만 |
|---|
| 2025.12.05 | ₩39,415 | ₩39,442 | ₩39,281 | ₩39,315 | -0.25% | 6.5천 |
|---|
| 2025.12.04 | ₩39,428 | ₩39,428 | ₩39,175 | ₩39,295 | -0.34% | 26.2만 |
|---|
| 2025.12.03 | ₩39,135 | ₩39,442 | ₩39,135 | ₩39,348 | +0.55% | 3.7만 |
|---|
| 2025.12.02 | ₩39,362 | ₩39,468 | ₩39,271 | ₩39,348 | -0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩39,068 | ₩39,299 | ₩39,048 | ₩39,184 | +0.30% | 5.7만 |
|---|
| 2025.11.28 | ₩39,188 | ₩39,215 | ₩39,175 | ₩39,201 | +0.03% | 3.5천 |
|---|
| 2025.11.26 | ₩39,335 | ₩39,335 | ₩39,058 | ₩39,068 | -0.68% | 3.1만 |
|---|
| 2025.11.25 | ₩38,694 | ₩39,054 | ₩38,587 | ₩39,004 | +0.80% | 1.8만 |
|---|
| 2025.11.24 | ₩38,493 | ₩38,854 | ₩38,493 | ₩38,771 | +0.72% | 2.2만 |
|---|
| 2025.11.21 | ₩38,373 | ₩38,841 | ₩38,204 | ₩38,465 | +0.24% | 1.1만 |
|---|
| 2025.11.20 | ₩39,322 | ₩39,344 | ₩38,213 | ₩38,213 | -2.82% | 1.9만 |
|---|
| 2025.11.19 | ₩38,574 | ₩38,922 | ₩38,535 | ₩38,746 | +0.45% | 5만 |
|---|
| 2025.11.18 | ₩38,720 | ₩38,827 | ₩38,431 | ₩38,560 | -0.41% | 11.5만 |
|---|
| 2025.11.17 | ₩39,415 | ₩39,415 | ₩38,907 | ₩39,021 | -1.00% | 8.6천 |
|---|
| 2025.11.14 | ₩39,001 | ₩39,589 | ₩39,001 | ₩39,422 | +1.08% | 1.8만 |
|---|
| 2025.11.13 | ₩39,709 | ₩39,869 | ₩39,402 | ₩39,402 | -0.77% | 2.7만 |
|---|
| 2025.11.12 | ₩40,029 | ₩40,029 | ₩39,789 | ₩39,949 | -0.20% | 1.9만 |
|---|
| 2025.11.11 | ₩39,642 | ₩39,963 | ₩39,642 | ₩39,963 | +0.81% | 2만 |
|---|
| 2025.11.10 | ₩39,535 | ₩39,776 | ₩39,462 | ₩39,776 | +0.61% | 1.4만 |
|---|
| 2025.11.07 | ₩38,961 | ₩39,161 | ₩38,707 | ₩39,161 | +0.51% | 1.6만 |
|---|
| 2025.11.06 | ₩39,722 | ₩39,722 | ₩39,078 | ₩39,175 | -1.38% | 3.7만 |
|---|
| 2025.11.05 | ₩39,869 | ₩40,009 | ₩39,709 | ₩39,709 | -0.40% | 2.8만 |
|---|
| 2025.11.04 | ₩40,016 | ₩40,154 | ₩39,879 | ₩40,003 | -0.03% | 6.4만 |
|---|
| 2025.11.03 | ₩40,537 | ₩40,537 | ₩40,190 | ₩40,337 | -0.49% | 24만 |
|---|
| 2025.10.31 | ₩40,617 | ₩40,617 | ₩40,136 | ₩40,270 | -0.85% | 16.6만 |
|---|
| 2025.10.30 | ₩40,297 | ₩40,403 | ₩40,096 | ₩40,150 | -0.36% | 2.4만 |
|---|
| 2025.10.29 | ₩40,978 | ₩40,978 | ₩40,203 | ₩40,430 | -1.34% | 20.8만 |
|---|
| 2025.10.28 | ₩40,924 | ₩41,063 | ₩40,707 | ₩40,930 | +0.01% | 3만 |
|---|
| 2025.10.27 | ₩40,484 | ₩40,604 | ₩40,417 | ₩40,550 | +0.16% | 13.7만 |
|---|
| 2025.10.24 | ₩40,056 | ₩40,191 | ₩40,016 | ₩40,096 | +0.10% | 8.4만 |
|---|
| 2025.10.23 | ₩39,602 | ₩39,802 | ₩39,575 | ₩39,741 | +0.35% | 43.8만 |
|---|
| 2025.10.22 | ₩39,736 | ₩39,805 | ₩39,391 | ₩39,559 | -0.44% | 2.6만 |
|---|
| 2025.10.21 | ₩39,415 | ₩39,776 | ₩39,415 | ₩39,765 | +0.89% | 2.7만 |
|---|
| 2025.10.20 | ₩39,375 | ₩39,480 | ₩39,375 | ₩39,436 | +0.16% | 1만 |
|---|
| 2025.10.17 | ₩38,734 | ₩39,176 | ₩38,734 | ₩39,086 | +0.91% | 1.7만 |
|---|
| 2025.10.16 | ₩39,161 | ₩39,161 | ₩38,654 | ₩38,790 | -0.95% | 4만 |
|---|
| 2025.10.15 | ₩39,268 | ₩39,375 | ₩38,798 | ₩39,065 | -0.52% | 4.8만 |
|---|
| 2025.10.14 | ₩39,014 | ₩39,328 | ₩39,014 | ₩39,161 | +0.38% | 3.6만 |
|---|
| 2025.10.13 | ₩39,293 | ₩39,428 | ₩39,135 | ₩39,295 | +0.00% | 7.3만 |
|---|
| 2025.10.10 | ₩40,056 | ₩40,056 | ₩38,948 | ₩38,954 | -2.75% | 2.5만 |
|---|