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 | ₩40,624 | ₩40,905 | ₩40,624 | ₩40,871 | +0.61% | 7.5천 |
| 2026.10.08 | ₩40,658 | ₩40,658 | ₩40,491 | ₩40,504 | -0.38% | 5.8천 |
| 2026.10.07 | ₩40,637 | ₩40,823 | ₩40,623 | ₩40,764 | +0.31% | 8.3천 |
| 2026.10.06 | ₩40,704 | ₩40,874 | ₩40,704 | ₩40,731 | +0.07% | 6.2천 |
| 2026.10.05 | ₩40,410 | ₩40,738 | ₩40,410 | ₩40,631 | +0.55% | 3.4천 |
| 2026.10.02 | ₩40,143 | ₩40,177 | ₩40,016 | ₩40,046 | -0.24% | 6천 |
| 2026.10.01 | ₩40,036 | ₩40,036 | ₩39,764 | ₩39,823 | -0.53% | 1.2만 |
| 2026.09.30 | ₩39,916 | ₩40,309 | ₩39,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,943 |
| +0.07% |
| 7.7천 |
| 2026.09.29 | ₩40,050 | ₩40,050 | ₩39,836 | ₩39,889 | -0.40% | 1.5만 |
|---|
| 2026.09.28 | ₩40,023 | ₩40,317 | ₩40,023 | ₩40,103 | +0.20% | 1.5만 |
|---|
| 2026.09.25 | ₩40,130 | ₩40,223 | ₩39,996 | ₩40,170 | +0.10% | 1.1만 |
|---|
| 2026.09.24 | ₩39,555 | ₩39,949 | ₩39,555 | ₩39,916 | +0.91% | 1.3만 |
|---|
| 2026.09.23 | ₩40,103 | ₩40,103 | ₩39,816 | ₩39,849 | -0.63% | 4.9천 |
|---|
| 2026.09.22 | ₩40,143 | ₩40,186 | ₩40,063 | ₩40,076 | -0.17% | 25.5만 |
|---|
| 2026.09.21 | ₩39,811 | ₩40,263 | ₩39,809 | ₩40,233 | +1.06% | 6.3천 |
|---|
| 2026.09.18 | ₩39,689 | ₩39,738 | ₩39,569 | ₩39,693 | +0.01% | 7천 |
|---|
| 2026.09.17 | ₩39,502 | ₩39,582 | ₩39,430 | ₩39,575 | +0.19% | 6.7천 |
|---|
| 2026.09.16 | ₩39,235 | ₩39,465 | ₩39,068 | ₩39,181 | -0.14% | 1.3만 |
|---|
| 2026.09.15 | ₩39,315 | ₩39,342 | ₩39,221 | ₩39,227 | -0.22% | 1.7만 |
|---|
| 2026.09.14 | ₩39,235 | ₩39,648 | ₩39,235 | ₩39,515 | +0.72% | 5.7천 |
|---|
| 2026.09.11 | ₩39,408 | ₩39,542 | ₩39,408 | ₩39,422 | +0.03% | 1.1만 |
|---|
| 2026.09.10 | ₩39,072 | ₩39,205 | ₩39,021 | ₩39,101 | +0.08% | 8.6천 |
|---|
| 2026.09.09 | ₩39,368 | ₩39,368 | ₩39,248 | ₩39,248 | -0.31% | 4.6천 |
|---|
| 2026.09.08 | ₩39,636 | ₩39,664 | ₩39,582 | ₩39,582 | -0.13% | 2.3천 |
|---|
| 2026.09.04 | ₩40,424 | ₩40,424 | ₩40,143 | ₩40,183 | -0.59% | 1만 |
|---|
| 2026.09.03 | ₩40,197 | ₩40,508 | ₩40,116 | ₩40,450 | +0.63% | 7.9천 |
|---|
| 2026.09.02 | ₩39,863 | ₩40,090 | ₩39,783 | ₩39,936 | +0.18% | 8.3천 |
|---|
| 2026.09.01 | ₩39,956 | ₩39,983 | ₩39,769 | ₩39,769 | -0.47% | 5.1천 |
|---|
| 2026.08.31 | ₩40,290 | ₩40,290 | ₩40,076 | ₩40,142 | -0.37% | 8.1천 |
|---|
| 2026.08.28 | ₩40,412 | ₩40,504 | ₩40,290 | ₩40,328 | -0.21% | 7.5천 |
|---|
| 2026.08.27 | ₩40,090 | ₩40,533 | ₩40,090 | ₩40,357 | +0.67% | 8.2천 |
|---|
| 2026.08.26 | ₩39,629 | ₩39,742 | ₩39,579 | ₩39,649 | +0.05% | 1.2만 |
|---|
| 2026.08.25 | ₩39,636 | ₩39,828 | ₩39,622 | ₩39,729 | +0.24% | 29.2만 |
|---|
| 2026.08.24 | ₩39,542 | ₩39,702 | ₩39,542 | ₩39,569 | +0.07% | 1.7만 |
|---|
| 2026.08.21 | ₩39,636 | ₩39,742 | ₩39,542 | ₩39,637 | +0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩39,569 | ₩39,769 | ₩39,462 | ₩39,469 | -0.25% | 2.6만 |
|---|
| 2026.08.19 | ₩39,569 | ₩39,896 | ₩39,569 | ₩39,702 | +0.34% | 1.1만 |
|---|
| 2026.08.18 | ₩39,497 | ₩39,636 | ₩39,497 | ₩39,521 | +0.06% | 5.7천 |
|---|
| 2026.08.17 | ₩39,769 | ₩39,769 | ₩39,489 | ₩39,489 | -0.71% | 1.1만 |
|---|
| 2026.08.14 | ₩39,983 | ₩39,983 | ₩39,849 | ₩39,863 | -0.30% | 1만 |
|---|
| 2026.08.13 | ₩39,809 | ₩40,046 | ₩39,716 | ₩40,010 | +0.50% | 1.5만 |
|---|
| 2026.08.12 | ₩39,996 | ₩39,996 | ₩39,595 | ₩39,689 | -0.77% | 1.5만 |
|---|
| 2026.08.11 | ₩40,130 | ₩40,130 | ₩39,595 | ₩39,626 | -1.25% | 2.1만 |
|---|
| 2026.08.10 | ₩39,836 | ₩39,933 | ₩39,730 | ₩39,796 | -0.10% | 8.7천 |
|---|
| 2026.08.07 | ₩39,689 | ₩40,100 | ₩39,689 | ₩39,983 | +0.74% | 1.9만 |
|---|
| 2026.08.06 | ₩39,689 | ₩39,916 | ₩39,636 | ₩39,769 | +0.20% | 2.6만 |
|---|
| 2026.08.05 | ₩40,116 | ₩40,116 | ₩39,569 | ₩39,622 | -1.23% | 1.2만 |
|---|
| 2026.08.04 | ₩39,382 | ₩39,716 | ₩39,382 | ₩39,595 | +0.54% | 7.8만 |
|---|
| 2026.08.03 | ₩39,328 | ₩39,449 | ₩39,275 | ₩39,315 | -0.03% | 9.3천 |
|---|
| 2026.07.31 | ₩38,220 | ₩38,630 | ₩38,206 | ₩38,630 | +1.07% | 2.1만 |
|---|
| 2026.07.30 | ₩37,872 | ₩38,098 | ₩37,719 | ₩38,073 | +0.53% | 1.8만 |
|---|
| 2026.07.29 | ₩37,779 | ₩38,010 | ₩37,485 | ₩37,485 | -0.78% | 3.2만 |
|---|
| 2026.07.28 | ₩37,792 | ₩38,023 | ₩37,792 | ₩37,924 | +0.35% | 1.5만 |
|---|
| 2026.07.27 | ₩37,495 | ₩37,585 | ₩37,458 | ₩37,485 | -0.03% | 1.4만 |
|---|
| 2026.07.24 | ₩37,017 | ₩37,307 | ₩37,017 | ₩37,155 | +0.37% | 3.7천 |
|---|
| 2026.07.23 | ₩36,991 | ₩36,991 | ₩36,710 | ₩36,910 | -0.22% | 5.3만 |
|---|
| 2026.07.22 | ₩37,645 | ₩37,658 | ₩37,471 | ₩37,485 | -0.43% | 1.4만 |
|---|
| 2026.07.21 | ₩37,658 | ₩37,658 | ₩37,378 | ₩37,570 | -0.23% | 11.7만 |
|---|
| 2026.07.20 | ₩38,046 | ₩38,195 | ₩37,994 | ₩38,041 | -0.01% | 1만 |
|---|
| 2026.07.17 | ₩38,019 | ₩38,139 | ₩37,872 | ₩37,960 | -0.15% | 6.6천 |
|---|
| 2026.07.16 | ₩38,473 | ₩38,767 | ₩38,473 | ₩38,607 | +0.35% | 8천 |
|---|
| 2026.07.15 | ₩38,019 | ₩38,558 | ₩38,019 | ₩38,549 | +1.39% | 2.8만 |
|---|
| 2026.07.14 | ₩37,779 | ₩38,042 | ₩37,592 | ₩37,992 | +0.57% | 2만 |
|---|
| 2026.07.13 | ₩38,166 | ₩38,166 | ₩37,972 | ₩38,004 | -0.42% | 9.2천 |
|---|
| 2026.07.10 | ₩37,926 | ₩38,006 | ₩37,658 | ₩38,006 | +0.21% | 5.1만 |
|---|
| 2026.07.09 | ₩37,544 | ₩37,752 | ₩37,351 | ₩37,739 | +0.52% | 2.2만 |
|---|
| 2026.07.08 | ₩37,592 | ₩37,819 | ₩37,498 | ₩37,803 | +0.56% | 7.5만 |
|---|
| 2026.07.07 | ₩38,166 | ₩38,166 | ₩37,899 | ₩37,926 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩37,538 | ₩38,091 | ₩37,538 | ₩38,004 | +1.24% | 3.8만 |
|---|
| 2026.07.02 | ₩37,137 | ₩37,725 | ₩37,137 | ₩37,725 | +1.58% | 4.2만 |
|---|
| 2026.07.01 | ₩36,937 | ₩37,263 | ₩36,937 | ₩37,124 | +0.51% | 7.5천 |
|---|
| 2026.06.30 | ₩36,216 | ₩36,770 | ₩36,216 | ₩36,723 | +1.40% | 50.6만 |
|---|
| 2026.06.29 | ₩36,149 | ₩36,483 | ₩36,149 | ₩36,389 | +0.67% | 33.3만 |
|---|
| 2026.06.26 | ₩35,401 | ₩36,095 | ₩35,401 | ₩36,002 | +1.70% | 4.8만 |
|---|
| 2026.06.25 | ₩36,242 | ₩36,242 | ₩35,468 | ₩35,468 | -2.14% | 10.5만 |
|---|
| 2026.06.24 | ₩35,989 | ₩36,551 | ₩35,989 | ₩36,176 | +0.52% | 4.3만 |
|---|
| 2026.06.23 | ₩35,938 | ₩36,189 | ₩35,938 | ₩36,059 | +0.34% | 1.9만 |
|---|
| 2026.06.22 | ₩36,643 | ₩36,737 | ₩36,202 | ₩36,202 | -1.20% | 6.5천 |
|---|
| 2026.06.18 | ₩36,790 | ₩36,821 | ₩36,443 | ₩36,821 | +0.08% | 1.3만 |
|---|
| 2026.06.17 | ₩37,271 | ₩37,271 | ₩36,389 | ₩36,441 | -2.23% | 28만 |
|---|
| 2026.06.16 | ₩37,284 | ₩37,284 | ₩37,151 | ₩37,204 | -0.21% | 1.5만 |
|---|
| 2026.06.15 | ₩37,057 | ₩37,438 | ₩37,057 | ₩37,243 | +0.50% | 5.2만 |
|---|
| 2026.06.12 | ₩36,576 | ₩36,616 | ₩36,416 | ₩36,590 | +0.04% | 1.7만 |
|---|
| 2026.06.11 | ₩36,496 | ₩36,643 | ₩36,122 | ₩36,563 | +0.18% | 1.4만 |
|---|
| 2026.06.10 | ₩36,910 | ₩37,017 | ₩36,536 | ₩36,540 | -1.00% | 3.2만 |
|---|
| 2026.06.09 | ₩37,071 | ₩37,385 | ₩36,647 | ₩37,136 | +0.18% | 1.3만 |
|---|
| 2026.06.08 | ₩37,338 | ₩37,431 | ₩37,057 | ₩37,057 | -0.75% | 5만 |
|---|
| 2026.06.05 | ₩37,912 | ₩37,912 | ₩37,288 | ₩37,335 | -1.52% | 5.4천 |
|---|
| 2026.06.04 | ₩37,912 | ₩38,113 | ₩37,912 | ₩38,006 | +0.25% | 8.2만 |
|---|
| 2026.06.03 | ₩37,445 | ₩37,453 | ₩37,365 | ₩37,378 | -0.18% | 1.8만 |
|---|
| 2026.06.02 | ₩38,647 | ₩38,647 | ₩38,099 | ₩38,126 | -1.35% | 1.5만 |
|---|
| 2026.06.01 | ₩38,260 | ₩38,767 | ₩38,260 | ₩38,647 | +1.01% | 2.2만 |
|---|
| 2026.05.29 | ₩38,046 | ₩38,326 | ₩38,046 | ₩38,099 | +0.14% | 2.9만 |
|---|
| 2026.05.28 | ₩37,752 | ₩38,006 | ₩37,752 | ₩38,006 | +0.67% | 12.7만 |
|---|
| 2026.05.27 | ₩37,512 | ₩37,605 | ₩37,485 | ₩37,565 | +0.14% | 2.3만 |
|---|
| 2026.05.26 | ₩37,699 | ₩37,699 | ₩37,391 | ₩37,512 | -0.50% | 3.9만 |
|---|
| 2026.05.22 | ₩37,926 | ₩37,926 | ₩37,565 | ₩37,578 | -0.92% | 2.5만 |
|---|
| 2026.05.21 | ₩37,632 | ₩37,847 | ₩37,498 | ₩37,672 | +0.11% | 14만 |
|---|
| 2026.05.20 | ₩37,418 | ₩37,899 | ₩37,418 | ₩37,886 | +1.25% | 1.9만 |
|---|
| 2026.05.19 | ₩38,086 | ₩38,086 | ₩37,525 | ₩37,525 | -1.47% | 1.5만 |
|---|
| 2026.05.18 | ₩37,618 | ₩37,866 | ₩37,618 | ₩37,845 | +0.60% | 14.2만 |
|---|
| 2026.05.15 | ₩37,512 | ₩37,872 | ₩37,512 | ₩37,565 | +0.14% | 3만 |
|---|
| 2026.05.14 | ₩37,431 | ₩37,919 | ₩37,431 | ₩37,837 | +1.08% | 7천 |
|---|
| 2026.05.13 | ₩37,324 | ₩37,578 | ₩37,207 | ₩37,498 | +0.47% | 2.7만 |
|---|
| 2026.05.12 | ₩37,498 | ₩37,498 | ₩37,266 | ₩37,378 | -0.32% | 2.8만 |
|---|
| 2026.05.11 | ₩37,271 | ₩37,592 | ₩37,271 | ₩37,446 | +0.47% | 2.9만 |
|---|
| 2026.05.08 | ₩37,752 | ₩37,752 | ₩37,585 | ₩37,604 | -0.39% | 7천 |
|---|
| 2026.05.07 | ₩37,872 | ₩38,006 | ₩37,805 | ₩37,805 | -0.18% | 14.4만 |
|---|
| 2026.05.06 | ₩37,311 | ₩37,592 | ₩37,178 | ₩37,552 | +0.64% | 9천 |
|---|
| 2026.05.05 | ₩37,324 | ₩37,324 | ₩36,977 | ₩37,071 | -0.68% | 1.3만 |
|---|
| 2026.05.04 | ₩37,004 | ₩37,324 | ₩37,004 | ₩37,097 | +0.25% | 3.8만 |
|---|
| 2026.05.01 | ₩37,418 | ₩37,512 | ₩37,178 | ₩37,178 | -0.64% | 2만 |
|---|
| 2026.04.30 | ₩37,458 | ₩37,458 | ₩36,870 | ₩37,151 | -0.82% | 2.2만 |
|---|
| 2026.04.29 | ₩37,271 | ₩37,351 | ₩37,218 | ₩37,298 | +0.07% | 4.8만 |
|---|
| 2026.04.28 | ₩37,231 | ₩37,262 | ₩37,124 | ₩37,218 | -0.04% | 2만 |
|---|
| 2026.04.27 | ₩37,204 | ₩37,338 | ₩37,151 | ₩37,338 | +0.36% | 2.4만 |
|---|
| 2026.04.24 | ₩36,739 | ₩37,231 | ₩36,739 | ₩37,164 | +1.16% | 5.3만 |
|---|
| 2026.04.23 | ₩36,910 | ₩36,910 | ₩36,496 | ₩36,669 | -0.66% | 3.1만 |
|---|
| 2026.04.22 | ₩37,004 | ₩37,164 | ₩36,937 | ₩37,111 | +0.29% | 5.2만 |
|---|
| 2026.04.21 | ₩37,031 | ₩37,291 | ₩36,745 | ₩36,777 | -0.69% | 5.3만 |
|---|
| 2026.04.20 | ₩36,884 | ₩36,950 | ₩36,750 | ₩36,937 | +0.14% | 4.5만 |
|---|
| 2026.04.17 | ₩36,924 | ₩37,137 | ₩36,910 | ₩36,954 | +0.08% | 3.4만 |
|---|
| 2026.04.16 | ₩36,576 | ₩36,690 | ₩36,483 | ₩36,590 | +0.04% | 3.4만 |
|---|
| 2026.04.15 | ₩35,989 | ₩36,616 | ₩35,989 | ₩36,563 | +1.60% | 15.1만 |
|---|
| 2026.04.14 | ₩35,508 | ₩35,955 | ₩35,508 | ₩35,935 | +1.20% | 3만 |
|---|
| 2026.04.13 | ₩34,987 | ₩35,413 | ₩34,987 | ₩35,413 | +1.22% | 1.7만 |
|---|
| 2026.04.10 | ₩35,067 | ₩35,067 | ₩34,789 | ₩34,854 | -0.61% | 4.2만 |
|---|
| 2026.04.09 | ₩34,933 | ₩35,027 | ₩34,685 | ₩34,960 | +0.08% | 3.3만 |
|---|
| 2026.04.08 | ₩35,574 | ₩35,574 | ₩35,027 | ₩35,147 | -1.20% | 12.5만 |
|---|
| 2026.04.07 | ₩34,399 | ₩34,559 | ₩34,145 | ₩34,559 | +0.47% | 3.9만 |
|---|
| 2026.04.06 | ₩34,532 | ₩34,746 | ₩34,532 | ₩34,746 | +0.62% | 1.4만 |
|---|
| 2026.04.02 | ₩33,971 | ₩34,507 | ₩33,971 | ₩34,507 | +1.58% | 4.3만 |
|---|
| 2026.04.01 | ₩34,492 | ₩34,499 | ₩34,252 | ₩34,319 | -0.50% | 4.9만 |
|---|
| 2026.03.31 | ₩33,758 | ₩34,265 | ₩33,691 | ₩34,221 | +1.37% | 10.6만 |
|---|
| 2026.03.30 | ₩33,504 | ₩33,548 | ₩33,197 | ₩33,330 | -0.52% | 3.3만 |
|---|
| 2026.03.27 | ₩33,798 | ₩33,798 | ₩33,063 | ₩33,130 | -1.98% | 2.2만 |
|---|
| 2026.03.26 | ₩34,152 | ₩34,439 | ₩33,891 | ₩33,906 | -0.72% | 1.8만 |
|---|
| 2026.03.25 | ₩34,639 | ₩34,693 | ₩34,292 | ₩34,332 | -0.89% | 1.9만 |
|---|
| 2026.03.24 | ₩34,626 | ₩34,626 | ₩34,320 | ₩34,320 | -0.88% | 2.3만 |
|---|
| 2026.03.23 | ₩35,027 | ₩35,107 | ₩34,840 | ₩34,853 | -0.50% | 142.4만 |
|---|
| 2026.03.20 | ₩34,853 | ₩34,853 | ₩34,479 | ₩34,546 | -0.88% | 1.4만 |
|---|
| 2026.03.19 | ₩34,800 | ₩35,080 | ₩34,786 | ₩34,973 | +0.50% | 2만 |
|---|
| 2026.03.18 | ₩35,534 | ₩35,534 | ₩35,120 | ₩35,120 | -1.17% | 3.6만 |
|---|
| 2026.03.17 | ₩35,695 | ₩35,904 | ₩35,695 | ₩35,711 | +0.04% | 19.9만 |
|---|
| 2026.03.16 | ₩35,454 | ₩35,641 | ₩35,454 | ₩35,601 | +0.41% | 5.5만 |
|---|
| 2026.03.13 | ₩35,387 | ₩35,481 | ₩35,000 | ₩35,080 | -0.87% | 23.6만 |
|---|
| 2026.03.12 | ₩35,668 | ₩35,668 | ₩35,241 | ₩35,254 | -1.16% | 12만 |
|---|
| 2026.03.11 | ₩36,002 | ₩36,095 | ₩35,708 | ₩35,868 | -0.37% | 1.5만 |
|---|
| 2026.03.10 | ₩36,242 | ₩36,242 | ₩35,775 | ₩35,989 | -0.70% | 1.7만 |
|---|
| 2026.03.09 | ₩35,655 | ₩36,336 | ₩35,632 | ₩36,296 | +1.80% | 2.2만 |
|---|
| 2026.03.06 | ₩36,176 | ₩36,349 | ₩36,073 | ₩36,149 | -0.07% | 1만 |
|---|
| 2026.03.05 | ₩36,309 | ₩36,512 | ₩36,216 | ₩36,512 | +0.56% | 1.1만 |
|---|
| 2026.03.04 | ₩36,189 | ₩36,603 | ₩36,189 | ₩36,456 | +0.74% | 3만 |
|---|
| 2026.03.03 | ₩35,588 | ₩36,285 | ₩35,588 | ₩36,226 | +1.79% | 2만 |
|---|
| 2026.03.02 | ₩35,615 | ₩36,403 | ₩35,615 | ₩36,297 | +1.92% | 3만 |
|---|
| 2026.02.27 | ₩35,962 | ₩36,117 | ₩35,962 | ₩36,042 | +0.22% | 2.6만 |
|---|
| 2026.02.26 | ₩36,576 | ₩36,576 | ₩36,095 | ₩36,295 | -0.77% | 48.8만 |
|---|
| 2026.02.25 | ₩36,216 | ₩36,563 | ₩36,216 | ₩36,536 | +0.89% | 9.8만 |
|---|
| 2026.02.24 | ₩35,521 | ₩36,082 | ₩35,521 | ₩36,029 | +1.43% | 2.9만 |
|---|
| 2026.02.23 | ₩36,002 | ₩36,002 | ₩35,440 | ₩35,488 | -1.43% | 14.1만 |
|---|
| 2026.02.20 | ₩35,601 | ₩36,042 | ₩35,601 | ₩35,994 | +1.10% | 10.3만 |
|---|
| 2026.02.19 | ₩35,668 | ₩35,842 | ₩35,534 | ₩35,748 | +0.22% | 2.7만 |
|---|
| 2026.02.18 | ₩35,748 | ₩35,908 | ₩35,652 | ₩35,815 | +0.19% | 5만 |
|---|
| 2026.02.17 | ₩35,214 | ₩35,434 | ₩35,067 | ₩35,387 | +0.49% | 2.2만 |
|---|
| 2026.02.13 | ₩35,615 | ₩35,655 | ₩35,247 | ₩35,361 | -0.71% | 11.7만 |
|---|
| 2026.02.12 | ₩36,176 | ₩36,176 | ₩35,387 | ₩35,521 | -1.81% | 4만 |
|---|
| 2026.02.11 | ₩36,536 | ₩36,536 | ₩35,995 | ₩36,062 | -1.30% | 47.3만 |
|---|
| 2026.02.10 | ₩36,670 | ₩36,763 | ₩36,283 | ₩36,287 | -1.05% | 5.9만 |
|---|
| 2026.02.09 | ₩36,269 | ₩36,669 | ₩36,269 | ₩36,603 | +0.92% | 3.8만 |
|---|
| 2026.02.06 | ₩36,095 | ₩36,363 | ₩35,949 | ₩36,363 | +0.74% | 30.5만 |
|---|
| 2026.02.05 | ₩36,483 | ₩36,550 | ₩35,895 | ₩35,989 | -1.35% | 4.3만 |
|---|
| 2026.02.04 | ₩36,596 | ₩36,763 | ₩36,389 | ₩36,616 | +0.05% | 2.9만 |
|---|
| 2026.02.03 | ₩37,966 | ₩37,966 | ₩36,563 | ₩36,697 | -3.34% | 2.5만 |
|---|
| 2026.02.02 | ₩38,059 | ₩38,248 | ₩38,059 | ₩38,139 | +0.21% | 2.4만 |
|---|
| 2026.01.30 | ₩38,460 | ₩38,460 | ₩38,006 | ₩38,090 | -0.96% | 3.2만 |
|---|
| 2026.01.29 | ₩38,473 | ₩38,473 | ₩37,852 | ₩38,393 | -0.21% | 2.6만 |
|---|
| 2026.01.28 | ₩39,249 | ₩39,308 | ₩39,123 | ₩39,201 | -0.12% | 3만 |
|---|
| 2026.01.27 | ₩39,288 | ₩39,288 | ₩39,096 | ₩39,155 | -0.34% | 6.4만 |
|---|
| 2026.01.26 | ₩39,168 | ₩39,315 | ₩39,168 | ₩39,231 | +0.16% | 4.3만 |
|---|
| 2026.01.23 | ₩38,794 | ₩39,133 | ₩38,794 | ₩39,008 | +0.55% | 1.9만 |
|---|
| 2026.01.22 | ₩38,754 | ₩38,819 | ₩38,545 | ₩38,767 | +0.03% | 10.7만 |
|---|
| 2026.01.21 | ₩38,206 | ₩38,574 | ₩38,020 | ₩38,397 | +0.50% | 5만 |
|---|
| 2026.01.20 | ₩38,380 | ₩38,491 | ₩38,086 | ₩38,086 | -0.77% | 2.9만 |
|---|
| 2026.01.16 | ₩39,195 | ₩39,195 | ₩38,968 | ₩39,008 | -0.48% | 6.9만 |
|---|
| 2026.01.15 | ₩39,248 | ₩39,248 | ₩38,954 | ₩39,012 | -0.60% | 23.2만 |
|---|
| 2026.01.14 | ₩39,195 | ₩39,195 | ₩38,580 | ₩38,961 | -0.60% | 21.2만 |
|---|
| 2026.01.13 | ₩39,676 | ₩39,676 | ₩39,115 | ₩39,298 | -0.95% | 2.4만 |
|---|
| 2026.01.12 | ₩39,649 | ₩39,783 | ₩39,595 | ₩39,718 | +0.18% | 2.3만 |
|---|
| 2026.01.09 | ₩39,636 | ₩39,849 | ₩39,594 | ₩39,796 | +0.40% | 1.6만 |
|---|
| 2026.01.08 | ₩39,649 | ₩39,783 | ₩39,622 | ₩39,702 | +0.13% | 2.3만 |
|---|
| 2026.01.07 | ₩39,889 | ₩40,055 | ₩39,766 | ₩39,766 | -0.31% | 1.6만 |
|---|
| 2026.01.06 | ₩39,595 | ₩39,889 | ₩39,595 | ₩39,876 | +0.71% | 3.4만 |
|---|
| 2026.01.05 | ₩39,275 | ₩39,696 | ₩39,275 | ₩39,506 | +0.59% | 2.7만 |
|---|
| 2026.01.02 | ₩39,769 | ₩39,769 | ₩39,101 | ₩39,217 | -1.39% | 3.2만 |
|---|
| 2025.12.31 | ₩39,943 | ₩39,943 | ₩39,538 | ₩39,542 | -1.00% | 1.3만 |
|---|
| 2025.12.30 | ₩39,809 | ₩39,863 | ₩39,783 | ₩39,819 | +0.02% | 1.3만 |
|---|
| 2025.12.29 | ₩39,876 | ₩39,876 | ₩39,729 | ₩39,859 | -0.04% | 6.5천 |
|---|
| 2025.12.26 | ₩39,783 | ₩39,944 | ₩39,783 | ₩39,929 | +0.37% | 2.1만 |
|---|
| 2025.12.24 | ₩39,742 | ₩39,849 | ₩39,708 | ₩39,809 | +0.17% | 1.1만 |
|---|
| 2025.12.23 | ₩39,462 | ₩39,823 | ₩39,462 | ₩39,809 | +0.88% | 8.3천 |
|---|
| 2025.12.22 | ₩39,382 | ₩39,515 | ₩39,342 | ₩39,515 | +0.34% | 6.3만 |
|---|
| 2025.12.19 | ₩39,021 | ₩39,248 | ₩39,005 | ₩39,235 | +0.55% | 2.7만 |
|---|
| 2025.12.18 | ₩38,741 | ₩38,994 | ₩38,741 | ₩38,874 | +0.34% | 1.3만 |
|---|
| 2025.12.17 | ₩38,807 | ₩38,874 | ₩38,503 | ₩38,523 | -0.73% | 1.3만 |
|---|
| 2025.12.16 | ₩38,700 | ₩38,887 | ₩38,608 | ₩38,834 | +0.35% | 2.8만 |
|---|
| 2025.12.15 | ₩39,141 | ₩39,141 | ₩38,714 | ₩38,834 | -0.78% | 3.1만 |
|---|
| 2025.12.12 | ₩39,395 | ₩39,449 | ₩38,968 | ₩38,972 | -1.07% | 8.7만 |
|---|
| 2025.12.11 | ₩39,155 | ₩39,395 | ₩39,061 | ₩39,366 | +0.54% | 4.9만 |
|---|
| 2025.12.10 | ₩39,074 | ₩39,203 | ₩38,952 | ₩39,141 | +0.17% | 2.6만 |
|---|
| 2025.12.09 | ₩39,275 | ₩39,275 | ₩39,128 | ₩39,191 | -0.21% | 1.9만 |
|---|
| 2025.12.08 | ₩39,275 | ₩39,342 | ₩39,115 | ₩39,244 | -0.08% | 9.2만 |
|---|
| 2025.12.05 | ₩39,422 | ₩39,449 | ₩39,288 | ₩39,322 | -0.25% | 6.5천 |
|---|
| 2025.12.04 | ₩39,435 | ₩39,435 | ₩39,181 | ₩39,302 | -0.34% | 26.2만 |
|---|
| 2025.12.03 | ₩39,141 | ₩39,449 | ₩39,141 | ₩39,355 | +0.55% | 3.7만 |
|---|
| 2025.12.02 | ₩39,368 | ₩39,475 | ₩39,278 | ₩39,355 | -0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩39,074 | ₩39,306 | ₩39,054 | ₩39,191 | +0.30% | 5.7만 |
|---|
| 2025.11.28 | ₩39,195 | ₩39,221 | ₩39,181 | ₩39,208 | +0.03% | 3.5천 |
|---|
| 2025.11.26 | ₩39,342 | ₩39,342 | ₩39,065 | ₩39,074 | -0.68% | 3.1만 |
|---|
| 2025.11.25 | ₩38,700 | ₩39,061 | ₩38,594 | ₩39,010 | +0.80% | 1.8만 |
|---|
| 2025.11.24 | ₩38,500 | ₩38,861 | ₩38,500 | ₩38,778 | +0.72% | 2.2만 |
|---|
| 2025.11.21 | ₩38,380 | ₩38,847 | ₩38,210 | ₩38,472 | +0.24% | 1.1만 |
|---|
| 2025.11.20 | ₩39,328 | ₩39,351 | ₩38,220 | ₩38,220 | -2.82% | 1.9만 |
|---|
| 2025.11.19 | ₩38,580 | ₩38,929 | ₩38,541 | ₩38,753 | +0.45% | 5만 |
|---|
| 2025.11.18 | ₩38,727 | ₩38,834 | ₩38,437 | ₩38,567 | -0.41% | 11.5만 |
|---|
| 2025.11.17 | ₩39,422 | ₩39,422 | ₩38,914 | ₩39,028 | -1.00% | 8.6천 |
|---|
| 2025.11.14 | ₩39,008 | ₩39,595 | ₩39,008 | ₩39,428 | +1.08% | 1.8만 |
|---|
| 2025.11.13 | ₩39,716 | ₩39,876 | ₩39,408 | ₩39,408 | -0.77% | 2.7만 |
|---|
| 2025.11.12 | ₩40,036 | ₩40,036 | ₩39,796 | ₩39,956 | -0.20% | 1.9만 |
|---|
| 2025.11.11 | ₩39,649 | ₩39,970 | ₩39,649 | ₩39,970 | +0.81% | 2만 |
|---|
| 2025.11.10 | ₩39,542 | ₩39,783 | ₩39,469 | ₩39,783 | +0.61% | 1.4만 |
|---|
| 2025.11.07 | ₩38,968 | ₩39,168 | ₩38,714 | ₩39,168 | +0.51% | 1.6만 |
|---|
| 2025.11.06 | ₩39,729 | ₩39,729 | ₩39,085 | ₩39,181 | -1.38% | 3.7만 |
|---|
| 2025.11.05 | ₩39,876 | ₩40,016 | ₩39,716 | ₩39,716 | -0.40% | 2.8만 |
|---|
| 2025.11.04 | ₩40,023 | ₩40,161 | ₩39,885 | ₩40,010 | -0.03% | 6.4만 |
|---|
| 2025.11.03 | ₩40,544 | ₩40,544 | ₩40,197 | ₩40,344 | -0.49% | 24만 |
|---|
| 2025.10.31 | ₩40,624 | ₩40,624 | ₩40,143 | ₩40,277 | -0.85% | 16.6만 |
|---|
| 2025.10.30 | ₩40,303 | ₩40,410 | ₩40,103 | ₩40,157 | -0.36% | 2.4만 |
|---|
| 2025.10.29 | ₩40,985 | ₩40,985 | ₩40,210 | ₩40,437 | -1.34% | 20.8만 |
|---|
| 2025.10.28 | ₩40,931 | ₩41,070 | ₩40,714 | ₩40,937 | +0.01% | 3만 |
|---|
| 2025.10.27 | ₩40,491 | ₩40,611 | ₩40,424 | ₩40,557 | +0.16% | 13.7만 |
|---|
| 2025.10.24 | ₩40,063 | ₩40,198 | ₩40,023 | ₩40,103 | +0.10% | 8.4만 |
|---|
| 2025.10.23 | ₩39,609 | ₩39,809 | ₩39,582 | ₩39,748 | +0.35% | 43.8만 |
|---|
| 2025.10.22 | ₩39,742 | ₩39,812 | ₩39,398 | ₩39,566 | -0.44% | 2.6만 |
|---|
| 2025.10.21 | ₩39,422 | ₩39,783 | ₩39,422 | ₩39,772 | +0.89% | 2.7만 |
|---|
| 2025.10.20 | ₩39,382 | ₩39,487 | ₩39,382 | ₩39,443 | +0.16% | 1만 |
|---|
| 2025.10.17 | ₩38,741 | ₩39,183 | ₩38,741 | ₩39,093 | +0.91% | 1.7만 |
|---|
| 2025.10.16 | ₩39,168 | ₩39,168 | ₩38,660 | ₩38,797 | -0.95% | 4만 |
|---|
| 2025.10.15 | ₩39,275 | ₩39,382 | ₩38,805 | ₩39,072 | -0.52% | 4.8만 |
|---|
| 2025.10.14 | ₩39,021 | ₩39,335 | ₩39,021 | ₩39,168 | +0.38% | 3.6만 |
|---|
| 2025.10.13 | ₩39,300 | ₩39,435 | ₩39,141 | ₩39,302 | +0.00% | 7.3만 |
|---|
| 2025.10.10 | ₩40,063 | ₩40,063 | ₩38,954 | ₩38,961 | -2.75% | 2.5만 |
|---|