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 | ₩40,667 | ₩40,948 | ₩40,667 | ₩40,915 | +0.61% | 7.5천 |
| 2026.10.08 | ₩40,701 | ₩40,701 | ₩40,534 | ₩40,547 | -0.38% | 5.8천 |
| 2026.10.07 | ₩40,681 | ₩40,867 | ₩40,666 | ₩40,808 | +0.31% | 8.3천 |
| 2026.10.06 | ₩40,748 | ₩40,917 | ₩40,748 | ₩40,774 | +0.07% | 6.2천 |
| 2026.10.05 | ₩40,453 | ₩40,781 | ₩40,453 | ₩40,674 | +0.55% | 3.4천 |
| 2026.10.02 | ₩40,186 | ₩40,219 | ₩40,059 | ₩40,088 | -0.24% | 6천 |
| 2026.10.01 | ₩40,079 | ₩40,079 | ₩39,806 | ₩39,865 | -0.53% | 1.2만 |
| 2026.09.30 | ₩39,959 | ₩40,352 | ₩39,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,985 |
| +0.07% |
| 7.7천 |
| 2026.09.29 | ₩40,092 | ₩40,092 | ₩39,878 | ₩39,932 | -0.40% | 1.5만 |
|---|
| 2026.09.28 | ₩40,066 | ₩40,360 | ₩40,066 | ₩40,146 | +0.20% | 1.5만 |
|---|
| 2026.09.25 | ₩40,172 | ₩40,266 | ₩40,039 | ₩40,213 | +0.10% | 1.1만 |
|---|
| 2026.09.24 | ₩39,597 | ₩39,992 | ₩39,597 | ₩39,959 | +0.91% | 1.3만 |
|---|
| 2026.09.23 | ₩40,146 | ₩40,146 | ₩39,858 | ₩39,892 | -0.63% | 4.9천 |
|---|
| 2026.09.22 | ₩40,186 | ₩40,229 | ₩40,106 | ₩40,119 | -0.17% | 25.5만 |
|---|
| 2026.09.21 | ₩39,853 | ₩40,306 | ₩39,852 | ₩40,275 | +1.06% | 6.3천 |
|---|
| 2026.09.18 | ₩39,731 | ₩39,781 | ₩39,611 | ₩39,735 | +0.01% | 7천 |
|---|
| 2026.09.17 | ₩39,544 | ₩39,624 | ₩39,472 | ₩39,618 | +0.19% | 6.7천 |
|---|
| 2026.09.16 | ₩39,277 | ₩39,507 | ₩39,109 | ₩39,223 | -0.14% | 1.3만 |
|---|
| 2026.09.15 | ₩39,357 | ₩39,383 | ₩39,263 | ₩39,268 | -0.22% | 1.7만 |
|---|
| 2026.09.14 | ₩39,277 | ₩39,690 | ₩39,277 | ₩39,557 | +0.72% | 5.7천 |
|---|
| 2026.09.11 | ₩39,450 | ₩39,584 | ₩39,450 | ₩39,464 | +0.03% | 1.1만 |
|---|
| 2026.09.10 | ₩39,113 | ₩39,247 | ₩39,063 | ₩39,143 | +0.08% | 8.6천 |
|---|
| 2026.09.09 | ₩39,410 | ₩39,410 | ₩39,290 | ₩39,290 | -0.31% | 4.6천 |
|---|
| 2026.09.08 | ₩39,678 | ₩39,706 | ₩39,624 | ₩39,624 | -0.13% | 2.3천 |
|---|
| 2026.09.04 | ₩40,467 | ₩40,467 | ₩40,186 | ₩40,226 | -0.59% | 1만 |
|---|
| 2026.09.03 | ₩40,239 | ₩40,551 | ₩40,159 | ₩40,493 | +0.63% | 7.9천 |
|---|
| 2026.09.02 | ₩39,905 | ₩40,132 | ₩39,825 | ₩39,979 | +0.18% | 8.3천 |
|---|
| 2026.09.01 | ₩39,999 | ₩40,025 | ₩39,811 | ₩39,811 | -0.47% | 5.1천 |
|---|
| 2026.08.31 | ₩40,333 | ₩40,333 | ₩40,119 | ₩40,185 | -0.37% | 8.1천 |
|---|
| 2026.08.28 | ₩40,455 | ₩40,547 | ₩40,333 | ₩40,370 | -0.21% | 7.5천 |
|---|
| 2026.08.27 | ₩40,132 | ₩40,576 | ₩40,132 | ₩40,400 | +0.67% | 8.2천 |
|---|
| 2026.08.26 | ₩39,671 | ₩39,785 | ₩39,622 | ₩39,691 | +0.05% | 1.2만 |
|---|
| 2026.08.25 | ₩39,678 | ₩39,870 | ₩39,664 | ₩39,771 | +0.24% | 29.2만 |
|---|
| 2026.08.24 | ₩39,584 | ₩39,745 | ₩39,584 | ₩39,611 | +0.07% | 1.7만 |
|---|
| 2026.08.21 | ₩39,678 | ₩39,785 | ₩39,584 | ₩39,679 | +0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩39,611 | ₩39,811 | ₩39,504 | ₩39,511 | -0.25% | 2.6만 |
|---|
| 2026.08.19 | ₩39,611 | ₩39,938 | ₩39,611 | ₩39,745 | +0.34% | 1.1만 |
|---|
| 2026.08.18 | ₩39,539 | ₩39,678 | ₩39,539 | ₩39,563 | +0.06% | 5.7천 |
|---|
| 2026.08.17 | ₩39,811 | ₩39,811 | ₩39,531 | ₩39,531 | -0.71% | 1.1만 |
|---|
| 2026.08.14 | ₩40,025 | ₩40,025 | ₩39,892 | ₩39,905 | -0.30% | 1만 |
|---|
| 2026.08.13 | ₩39,852 | ₩40,088 | ₩39,758 | ₩40,052 | +0.50% | 1.5만 |
|---|
| 2026.08.12 | ₩40,039 | ₩40,039 | ₩39,638 | ₩39,731 | -0.77% | 1.5만 |
|---|
| 2026.08.11 | ₩40,172 | ₩40,172 | ₩39,638 | ₩39,668 | -1.25% | 2.1만 |
|---|
| 2026.08.10 | ₩39,878 | ₩39,976 | ₩39,773 | ₩39,838 | -0.10% | 8.7천 |
|---|
| 2026.08.07 | ₩39,731 | ₩40,143 | ₩39,731 | ₩40,025 | +0.74% | 1.9만 |
|---|
| 2026.08.06 | ₩39,731 | ₩39,959 | ₩39,678 | ₩39,811 | +0.20% | 2.6만 |
|---|
| 2026.08.05 | ₩40,159 | ₩40,159 | ₩39,611 | ₩39,664 | -1.23% | 1.2만 |
|---|
| 2026.08.04 | ₩39,424 | ₩39,758 | ₩39,424 | ₩39,638 | +0.54% | 7.8만 |
|---|
| 2026.08.03 | ₩39,370 | ₩39,490 | ₩39,317 | ₩39,357 | -0.03% | 9.3천 |
|---|
| 2026.07.31 | ₩38,260 | ₩38,671 | ₩38,247 | ₩38,671 | +1.07% | 2.1만 |
|---|
| 2026.07.30 | ₩37,912 | ₩38,138 | ₩37,759 | ₩38,113 | +0.53% | 1.8만 |
|---|
| 2026.07.29 | ₩37,819 | ₩38,050 | ₩37,525 | ₩37,525 | -0.78% | 3.2만 |
|---|
| 2026.07.28 | ₩37,832 | ₩38,064 | ₩37,832 | ₩37,965 | +0.35% | 1.5만 |
|---|
| 2026.07.27 | ₩37,535 | ₩37,625 | ₩37,498 | ₩37,525 | -0.03% | 1.4만 |
|---|
| 2026.07.24 | ₩37,057 | ₩37,347 | ₩37,057 | ₩37,194 | +0.37% | 3.7천 |
|---|
| 2026.07.23 | ₩37,030 | ₩37,030 | ₩36,749 | ₩36,950 | -0.22% | 5.3만 |
|---|
| 2026.07.22 | ₩37,685 | ₩37,698 | ₩37,511 | ₩37,525 | -0.43% | 1.4만 |
|---|
| 2026.07.21 | ₩37,698 | ₩37,698 | ₩37,418 | ₩37,610 | -0.23% | 11.7만 |
|---|
| 2026.07.20 | ₩38,086 | ₩38,236 | ₩38,034 | ₩38,081 | -0.01% | 1만 |
|---|
| 2026.07.17 | ₩38,060 | ₩38,180 | ₩37,912 | ₩38,001 | -0.15% | 6.6천 |
|---|
| 2026.07.16 | ₩38,514 | ₩38,808 | ₩38,514 | ₩38,648 | +0.35% | 8천 |
|---|
| 2026.07.15 | ₩38,060 | ₩38,598 | ₩38,060 | ₩38,590 | +1.39% | 2.8만 |
|---|
| 2026.07.14 | ₩37,819 | ₩38,082 | ₩37,632 | ₩38,033 | +0.57% | 2만 |
|---|
| 2026.07.13 | ₩38,207 | ₩38,207 | ₩38,013 | ₩38,045 | -0.42% | 9.2천 |
|---|
| 2026.07.10 | ₩37,966 | ₩38,046 | ₩37,698 | ₩38,046 | +0.21% | 5.1만 |
|---|
| 2026.07.09 | ₩37,583 | ₩37,792 | ₩37,391 | ₩37,779 | +0.52% | 2.2만 |
|---|
| 2026.07.08 | ₩37,632 | ₩37,859 | ₩37,538 | ₩37,843 | +0.56% | 7.5만 |
|---|
| 2026.07.07 | ₩38,207 | ₩38,207 | ₩37,939 | ₩37,966 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩37,578 | ₩38,132 | ₩37,578 | ₩38,045 | +1.24% | 3.8만 |
|---|
| 2026.07.02 | ₩37,177 | ₩37,765 | ₩37,177 | ₩37,765 | +1.58% | 4.2만 |
|---|
| 2026.07.01 | ₩36,976 | ₩37,303 | ₩36,976 | ₩37,164 | +0.51% | 7.5천 |
|---|
| 2026.06.30 | ₩36,254 | ₩36,809 | ₩36,254 | ₩36,762 | +1.40% | 50.6만 |
|---|
| 2026.06.29 | ₩36,187 | ₩36,522 | ₩36,187 | ₩36,428 | +0.67% | 33.3만 |
|---|
| 2026.06.26 | ₩35,438 | ₩36,134 | ₩35,438 | ₩36,040 | +1.70% | 4.8만 |
|---|
| 2026.06.25 | ₩36,281 | ₩36,281 | ₩35,505 | ₩35,505 | -2.14% | 10.5만 |
|---|
| 2026.06.24 | ₩36,027 | ₩36,590 | ₩36,027 | ₩36,214 | +0.52% | 4.3만 |
|---|
| 2026.06.23 | ₩35,976 | ₩36,227 | ₩35,976 | ₩36,098 | +0.34% | 1.9만 |
|---|
| 2026.06.22 | ₩36,682 | ₩36,776 | ₩36,241 | ₩36,241 | -1.20% | 6.5천 |
|---|
| 2026.06.18 | ₩36,829 | ₩36,860 | ₩36,482 | ₩36,860 | +0.08% | 1.3만 |
|---|
| 2026.06.17 | ₩37,311 | ₩37,311 | ₩36,428 | ₩36,480 | -2.23% | 28만 |
|---|
| 2026.06.16 | ₩37,324 | ₩37,324 | ₩37,190 | ₩37,244 | -0.21% | 1.5만 |
|---|
| 2026.06.15 | ₩37,097 | ₩37,478 | ₩37,097 | ₩37,283 | +0.50% | 5.2만 |
|---|
| 2026.06.12 | ₩36,615 | ₩36,655 | ₩36,455 | ₩36,629 | +0.04% | 1.7만 |
|---|
| 2026.06.11 | ₩36,535 | ₩36,682 | ₩36,161 | ₩36,602 | +0.18% | 1.4만 |
|---|
| 2026.06.10 | ₩36,950 | ₩37,057 | ₩36,575 | ₩36,579 | -1.00% | 3.2만 |
|---|
| 2026.06.09 | ₩37,110 | ₩37,424 | ₩36,686 | ₩37,176 | +0.18% | 1.3만 |
|---|
| 2026.06.08 | ₩37,378 | ₩37,471 | ₩37,097 | ₩37,097 | -0.75% | 5만 |
|---|
| 2026.06.05 | ₩37,953 | ₩37,953 | ₩37,328 | ₩37,375 | -1.52% | 5.4천 |
|---|
| 2026.06.04 | ₩37,953 | ₩38,153 | ₩37,953 | ₩38,046 | +0.25% | 8.2만 |
|---|
| 2026.06.03 | ₩37,485 | ₩37,493 | ₩37,404 | ₩37,418 | -0.18% | 1.8만 |
|---|
| 2026.06.02 | ₩38,688 | ₩38,688 | ₩38,140 | ₩38,167 | -1.35% | 1.5만 |
|---|
| 2026.06.01 | ₩38,300 | ₩38,808 | ₩38,300 | ₩38,688 | +1.01% | 2.2만 |
|---|
| 2026.05.29 | ₩38,086 | ₩38,367 | ₩38,086 | ₩38,140 | +0.14% | 2.9만 |
|---|
| 2026.05.28 | ₩37,792 | ₩38,046 | ₩37,792 | ₩38,046 | +0.67% | 12.7만 |
|---|
| 2026.05.27 | ₩37,551 | ₩37,645 | ₩37,525 | ₩37,605 | +0.14% | 2.3만 |
|---|
| 2026.05.26 | ₩37,739 | ₩37,739 | ₩37,431 | ₩37,551 | -0.50% | 3.9만 |
|---|
| 2026.05.22 | ₩37,966 | ₩37,966 | ₩37,605 | ₩37,618 | -0.92% | 2.5만 |
|---|
| 2026.05.21 | ₩37,672 | ₩37,887 | ₩37,538 | ₩37,712 | +0.11% | 14만 |
|---|
| 2026.05.20 | ₩37,458 | ₩37,939 | ₩37,458 | ₩37,926 | +1.25% | 1.9만 |
|---|
| 2026.05.19 | ₩38,126 | ₩38,126 | ₩37,565 | ₩37,565 | -1.47% | 1.5만 |
|---|
| 2026.05.18 | ₩37,658 | ₩37,906 | ₩37,658 | ₩37,886 | +0.60% | 14.2만 |
|---|
| 2026.05.15 | ₩37,551 | ₩37,912 | ₩37,551 | ₩37,605 | +0.14% | 3만 |
|---|
| 2026.05.14 | ₩37,471 | ₩37,959 | ₩37,471 | ₩37,878 | +1.08% | 7천 |
|---|
| 2026.05.13 | ₩37,364 | ₩37,618 | ₩37,246 | ₩37,538 | +0.47% | 2.7만 |
|---|
| 2026.05.12 | ₩37,538 | ₩37,538 | ₩37,305 | ₩37,418 | -0.32% | 2.8만 |
|---|
| 2026.05.11 | ₩37,311 | ₩37,632 | ₩37,311 | ₩37,486 | +0.47% | 2.9만 |
|---|
| 2026.05.08 | ₩37,792 | ₩37,792 | ₩37,625 | ₩37,644 | -0.39% | 7천 |
|---|
| 2026.05.07 | ₩37,912 | ₩38,046 | ₩37,846 | ₩37,846 | -0.18% | 14.4만 |
|---|
| 2026.05.06 | ₩37,351 | ₩37,632 | ₩37,217 | ₩37,592 | +0.64% | 9천 |
|---|
| 2026.05.05 | ₩37,364 | ₩37,364 | ₩37,016 | ₩37,110 | -0.68% | 1.3만 |
|---|
| 2026.05.04 | ₩37,043 | ₩37,364 | ₩37,043 | ₩37,137 | +0.25% | 3.8만 |
|---|
| 2026.05.01 | ₩37,458 | ₩37,551 | ₩37,217 | ₩37,217 | -0.64% | 2만 |
|---|
| 2026.04.30 | ₩37,498 | ₩37,498 | ₩36,909 | ₩37,190 | -0.82% | 2.2만 |
|---|
| 2026.04.29 | ₩37,311 | ₩37,391 | ₩37,257 | ₩37,337 | +0.07% | 4.8만 |
|---|
| 2026.04.28 | ₩37,271 | ₩37,301 | ₩37,164 | ₩37,257 | -0.04% | 2만 |
|---|
| 2026.04.27 | ₩37,244 | ₩37,378 | ₩37,190 | ₩37,378 | +0.36% | 2.4만 |
|---|
| 2026.04.24 | ₩36,778 | ₩37,271 | ₩36,778 | ₩37,204 | +1.16% | 5.3만 |
|---|
| 2026.04.23 | ₩36,950 | ₩36,950 | ₩36,535 | ₩36,708 | -0.66% | 3.1만 |
|---|
| 2026.04.22 | ₩37,043 | ₩37,204 | ₩36,976 | ₩37,150 | +0.29% | 5.2만 |
|---|
| 2026.04.21 | ₩37,070 | ₩37,331 | ₩36,784 | ₩36,816 | -0.69% | 5.3만 |
|---|
| 2026.04.20 | ₩36,923 | ₩36,990 | ₩36,789 | ₩36,976 | +0.14% | 4.5만 |
|---|
| 2026.04.17 | ₩36,963 | ₩37,177 | ₩36,950 | ₩36,994 | +0.08% | 3.4만 |
|---|
| 2026.04.16 | ₩36,615 | ₩36,729 | ₩36,522 | ₩36,629 | +0.04% | 3.4만 |
|---|
| 2026.04.15 | ₩36,027 | ₩36,655 | ₩36,027 | ₩36,602 | +1.60% | 15.1만 |
|---|
| 2026.04.14 | ₩35,545 | ₩35,993 | ₩35,545 | ₩35,973 | +1.20% | 3만 |
|---|
| 2026.04.13 | ₩35,024 | ₩35,450 | ₩35,024 | ₩35,450 | +1.22% | 1.7만 |
|---|
| 2026.04.10 | ₩35,104 | ₩35,104 | ₩34,826 | ₩34,891 | -0.61% | 4.2만 |
|---|
| 2026.04.09 | ₩34,970 | ₩35,064 | ₩34,722 | ₩34,997 | +0.08% | 3.3만 |
|---|
| 2026.04.08 | ₩35,612 | ₩35,612 | ₩35,064 | ₩35,184 | -1.20% | 12.5만 |
|---|
| 2026.04.07 | ₩34,435 | ₩34,596 | ₩34,181 | ₩34,596 | +0.47% | 3.9만 |
|---|
| 2026.04.06 | ₩34,569 | ₩34,783 | ₩34,569 | ₩34,783 | +0.62% | 1.4만 |
|---|
| 2026.04.02 | ₩34,008 | ₩34,544 | ₩34,008 | ₩34,544 | +1.58% | 4.3만 |
|---|
| 2026.04.01 | ₩34,529 | ₩34,536 | ₩34,288 | ₩34,355 | -0.50% | 4.9만 |
|---|
| 2026.03.31 | ₩33,794 | ₩34,302 | ₩33,727 | ₩34,258 | +1.37% | 10.6만 |
|---|
| 2026.03.30 | ₩33,539 | ₩33,584 | ₩33,232 | ₩33,366 | -0.52% | 3.3만 |
|---|
| 2026.03.27 | ₩33,834 | ₩33,834 | ₩33,098 | ₩33,165 | -1.98% | 2.2만 |
|---|
| 2026.03.26 | ₩34,188 | ₩34,476 | ₩33,927 | ₩33,942 | -0.72% | 1.8만 |
|---|
| 2026.03.25 | ₩34,676 | ₩34,730 | ₩34,328 | ₩34,369 | -0.89% | 1.9만 |
|---|
| 2026.03.24 | ₩34,663 | ₩34,663 | ₩34,357 | ₩34,357 | -0.88% | 2.3만 |
|---|
| 2026.03.23 | ₩35,064 | ₩35,144 | ₩34,877 | ₩34,890 | -0.50% | 142.4만 |
|---|
| 2026.03.20 | ₩34,890 | ₩34,890 | ₩34,516 | ₩34,583 | -0.88% | 1.4만 |
|---|
| 2026.03.19 | ₩34,837 | ₩35,117 | ₩34,823 | ₩35,011 | +0.50% | 2만 |
|---|
| 2026.03.18 | ₩35,572 | ₩35,572 | ₩35,158 | ₩35,158 | -1.17% | 3.6만 |
|---|
| 2026.03.17 | ₩35,733 | ₩35,943 | ₩35,733 | ₩35,749 | +0.04% | 19.9만 |
|---|
| 2026.03.16 | ₩35,492 | ₩35,679 | ₩35,492 | ₩35,639 | +0.41% | 5.5만 |
|---|
| 2026.03.13 | ₩35,425 | ₩35,519 | ₩35,037 | ₩35,117 | -0.87% | 23.6만 |
|---|
| 2026.03.12 | ₩35,706 | ₩35,706 | ₩35,278 | ₩35,291 | -1.16% | 12만 |
|---|
| 2026.03.11 | ₩36,040 | ₩36,134 | ₩35,746 | ₩35,907 | -0.37% | 1.5만 |
|---|
| 2026.03.10 | ₩36,281 | ₩36,281 | ₩35,813 | ₩36,027 | -0.70% | 1.7만 |
|---|
| 2026.03.09 | ₩35,693 | ₩36,375 | ₩35,670 | ₩36,334 | +1.80% | 2.2만 |
|---|
| 2026.03.06 | ₩36,214 | ₩36,388 | ₩36,111 | ₩36,187 | -0.07% | 1만 |
|---|
| 2026.03.05 | ₩36,348 | ₩36,551 | ₩36,254 | ₩36,551 | +0.56% | 1.1만 |
|---|
| 2026.03.04 | ₩36,227 | ₩36,642 | ₩36,227 | ₩36,495 | +0.74% | 3만 |
|---|
| 2026.03.03 | ₩35,626 | ₩36,324 | ₩35,626 | ₩36,265 | +1.79% | 2만 |
|---|
| 2026.03.02 | ₩35,652 | ₩36,441 | ₩35,652 | ₩36,336 | +1.92% | 3만 |
|---|
| 2026.02.27 | ₩36,000 | ₩36,155 | ₩36,000 | ₩36,080 | +0.22% | 2.6만 |
|---|
| 2026.02.26 | ₩36,615 | ₩36,615 | ₩36,134 | ₩36,333 | -0.77% | 48.8만 |
|---|
| 2026.02.25 | ₩36,254 | ₩36,602 | ₩36,254 | ₩36,575 | +0.89% | 9.8만 |
|---|
| 2026.02.24 | ₩35,559 | ₩36,120 | ₩35,559 | ₩36,067 | +1.43% | 2.9만 |
|---|
| 2026.02.23 | ₩36,040 | ₩36,040 | ₩35,477 | ₩35,525 | -1.43% | 14.1만 |
|---|
| 2026.02.20 | ₩35,639 | ₩36,080 | ₩35,639 | ₩36,032 | +1.10% | 10.3만 |
|---|
| 2026.02.19 | ₩35,706 | ₩35,880 | ₩35,572 | ₩35,786 | +0.22% | 2.7만 |
|---|
| 2026.02.18 | ₩35,786 | ₩35,947 | ₩35,690 | ₩35,853 | +0.19% | 5만 |
|---|
| 2026.02.17 | ₩35,251 | ₩35,472 | ₩35,104 | ₩35,425 | +0.49% | 2.2만 |
|---|
| 2026.02.13 | ₩35,652 | ₩35,693 | ₩35,285 | ₩35,398 | -0.71% | 11.7만 |
|---|
| 2026.02.12 | ₩36,214 | ₩36,214 | ₩35,425 | ₩35,559 | -1.81% | 4만 |
|---|
| 2026.02.11 | ₩36,575 | ₩36,575 | ₩36,034 | ₩36,100 | -1.30% | 47.3만 |
|---|
| 2026.02.10 | ₩36,709 | ₩36,802 | ₩36,321 | ₩36,325 | -1.05% | 5.9만 |
|---|
| 2026.02.09 | ₩36,308 | ₩36,708 | ₩36,308 | ₩36,642 | +0.92% | 3.8만 |
|---|
| 2026.02.06 | ₩36,134 | ₩36,401 | ₩35,987 | ₩36,401 | +0.74% | 30.5만 |
|---|
| 2026.02.05 | ₩36,522 | ₩36,589 | ₩35,933 | ₩36,027 | -1.35% | 4.3만 |
|---|
| 2026.02.04 | ₩36,635 | ₩36,802 | ₩36,428 | ₩36,655 | +0.05% | 2.9만 |
|---|
| 2026.02.03 | ₩38,006 | ₩38,006 | ₩36,602 | ₩36,736 | -3.34% | 2.5만 |
|---|
| 2026.02.02 | ₩38,100 | ₩38,288 | ₩38,100 | ₩38,180 | +0.21% | 2.4만 |
|---|
| 2026.01.30 | ₩38,501 | ₩38,501 | ₩38,046 | ₩38,130 | -0.96% | 3.2만 |
|---|
| 2026.01.29 | ₩38,514 | ₩38,514 | ₩37,892 | ₩38,434 | -0.21% | 2.6만 |
|---|
| 2026.01.28 | ₩39,291 | ₩39,350 | ₩39,164 | ₩39,243 | -0.12% | 3만 |
|---|
| 2026.01.27 | ₩39,330 | ₩39,330 | ₩39,137 | ₩39,196 | -0.34% | 6.4만 |
|---|
| 2026.01.26 | ₩39,210 | ₩39,357 | ₩39,210 | ₩39,272 | +0.16% | 4.3만 |
|---|
| 2026.01.23 | ₩38,835 | ₩39,175 | ₩38,835 | ₩39,049 | +0.55% | 1.9만 |
|---|
| 2026.01.22 | ₩38,795 | ₩38,861 | ₩38,586 | ₩38,808 | +0.03% | 10.7만 |
|---|
| 2026.01.21 | ₩38,247 | ₩38,615 | ₩38,061 | ₩38,438 | +0.50% | 5만 |
|---|
| 2026.01.20 | ₩38,421 | ₩38,532 | ₩38,126 | ₩38,126 | -0.77% | 2.9만 |
|---|
| 2026.01.16 | ₩39,236 | ₩39,236 | ₩39,009 | ₩39,049 | -0.48% | 6.9만 |
|---|
| 2026.01.15 | ₩39,290 | ₩39,290 | ₩38,996 | ₩39,053 | -0.60% | 23.2만 |
|---|
| 2026.01.14 | ₩39,236 | ₩39,236 | ₩38,621 | ₩39,002 | -0.60% | 21.2만 |
|---|
| 2026.01.13 | ₩39,718 | ₩39,718 | ₩39,156 | ₩39,339 | -0.95% | 2.4만 |
|---|
| 2026.01.12 | ₩39,691 | ₩39,825 | ₩39,638 | ₩39,761 | +0.18% | 2.3만 |
|---|
| 2026.01.09 | ₩39,678 | ₩39,892 | ₩39,636 | ₩39,838 | +0.40% | 1.6만 |
|---|
| 2026.01.08 | ₩39,691 | ₩39,825 | ₩39,664 | ₩39,745 | +0.13% | 2.3만 |
|---|
| 2026.01.07 | ₩39,932 | ₩40,098 | ₩39,809 | ₩39,809 | -0.31% | 1.6만 |
|---|
| 2026.01.06 | ₩39,638 | ₩39,932 | ₩39,638 | ₩39,918 | +0.71% | 3.4만 |
|---|
| 2026.01.05 | ₩39,317 | ₩39,738 | ₩39,317 | ₩39,548 | +0.59% | 2.7만 |
|---|
| 2026.01.02 | ₩39,811 | ₩39,811 | ₩39,143 | ₩39,259 | -1.39% | 3.2만 |
|---|
| 2025.12.31 | ₩39,985 | ₩39,985 | ₩39,580 | ₩39,584 | -1.00% | 1.3만 |
|---|
| 2025.12.30 | ₩39,852 | ₩39,905 | ₩39,825 | ₩39,861 | +0.02% | 1.3만 |
|---|
| 2025.12.29 | ₩39,918 | ₩39,918 | ₩39,771 | ₩39,901 | -0.04% | 6.5천 |
|---|
| 2025.12.26 | ₩39,825 | ₩39,987 | ₩39,825 | ₩39,972 | +0.37% | 2.1만 |
|---|
| 2025.12.24 | ₩39,785 | ₩39,892 | ₩39,750 | ₩39,852 | +0.17% | 1.1만 |
|---|
| 2025.12.23 | ₩39,504 | ₩39,865 | ₩39,504 | ₩39,852 | +0.88% | 8.3천 |
|---|
| 2025.12.22 | ₩39,424 | ₩39,557 | ₩39,383 | ₩39,557 | +0.34% | 6.3만 |
|---|
| 2025.12.19 | ₩39,063 | ₩39,290 | ₩39,046 | ₩39,277 | +0.55% | 2.7만 |
|---|
| 2025.12.18 | ₩38,782 | ₩39,036 | ₩38,782 | ₩38,915 | +0.34% | 1.3만 |
|---|
| 2025.12.17 | ₩38,849 | ₩38,915 | ₩38,544 | ₩38,564 | -0.73% | 1.3만 |
|---|
| 2025.12.16 | ₩38,742 | ₩38,929 | ₩38,649 | ₩38,875 | +0.35% | 2.8만 |
|---|
| 2025.12.15 | ₩39,183 | ₩39,183 | ₩38,755 | ₩38,875 | -0.78% | 3.1만 |
|---|
| 2025.12.12 | ₩39,437 | ₩39,490 | ₩39,009 | ₩39,013 | -1.07% | 8.7만 |
|---|
| 2025.12.11 | ₩39,196 | ₩39,437 | ₩39,103 | ₩39,408 | +0.54% | 4.9만 |
|---|
| 2025.12.10 | ₩39,116 | ₩39,244 | ₩38,993 | ₩39,183 | +0.17% | 2.6만 |
|---|
| 2025.12.09 | ₩39,317 | ₩39,317 | ₩39,170 | ₩39,232 | -0.21% | 1.9만 |
|---|
| 2025.12.08 | ₩39,317 | ₩39,383 | ₩39,156 | ₩39,286 | -0.08% | 9.2만 |
|---|
| 2025.12.05 | ₩39,464 | ₩39,490 | ₩39,330 | ₩39,363 | -0.25% | 6.5천 |
|---|
| 2025.12.04 | ₩39,477 | ₩39,477 | ₩39,223 | ₩39,343 | -0.34% | 26.2만 |
|---|
| 2025.12.03 | ₩39,183 | ₩39,490 | ₩39,183 | ₩39,397 | +0.55% | 3.7만 |
|---|
| 2025.12.02 | ₩39,410 | ₩39,517 | ₩39,319 | ₩39,397 | -0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩39,116 | ₩39,347 | ₩39,096 | ₩39,232 | +0.30% | 5.7만 |
|---|
| 2025.11.28 | ₩39,236 | ₩39,263 | ₩39,223 | ₩39,250 | +0.03% | 3.5천 |
|---|
| 2025.11.26 | ₩39,383 | ₩39,383 | ₩39,107 | ₩39,116 | -0.68% | 3.1만 |
|---|
| 2025.11.25 | ₩38,742 | ₩39,103 | ₩38,635 | ₩39,052 | +0.80% | 1.8만 |
|---|
| 2025.11.24 | ₩38,541 | ₩38,902 | ₩38,541 | ₩38,819 | +0.72% | 2.2만 |
|---|
| 2025.11.21 | ₩38,421 | ₩38,889 | ₩38,251 | ₩38,513 | +0.24% | 1.1만 |
|---|
| 2025.11.20 | ₩39,370 | ₩39,393 | ₩38,260 | ₩38,260 | -2.82% | 1.9만 |
|---|
| 2025.11.19 | ₩38,621 | ₩38,970 | ₩38,582 | ₩38,794 | +0.45% | 5만 |
|---|
| 2025.11.18 | ₩38,768 | ₩38,875 | ₩38,478 | ₩38,608 | -0.41% | 11.5만 |
|---|
| 2025.11.17 | ₩39,464 | ₩39,464 | ₩38,956 | ₩39,069 | -1.00% | 8.6천 |
|---|
| 2025.11.14 | ₩39,049 | ₩39,638 | ₩39,049 | ₩39,470 | +1.08% | 1.8만 |
|---|
| 2025.11.13 | ₩39,758 | ₩39,918 | ₩39,450 | ₩39,450 | -0.77% | 2.7만 |
|---|
| 2025.11.12 | ₩40,079 | ₩40,079 | ₩39,838 | ₩39,999 | -0.20% | 1.9만 |
|---|
| 2025.11.11 | ₩39,691 | ₩40,012 | ₩39,691 | ₩40,012 | +0.81% | 2만 |
|---|
| 2025.11.10 | ₩39,584 | ₩39,825 | ₩39,511 | ₩39,825 | +0.61% | 1.4만 |
|---|
| 2025.11.07 | ₩39,009 | ₩39,210 | ₩38,755 | ₩39,210 | +0.51% | 1.6만 |
|---|
| 2025.11.06 | ₩39,771 | ₩39,771 | ₩39,127 | ₩39,223 | -1.38% | 3.7만 |
|---|
| 2025.11.05 | ₩39,918 | ₩40,059 | ₩39,758 | ₩39,758 | -0.40% | 2.8만 |
|---|
| 2025.11.04 | ₩40,066 | ₩40,203 | ₩39,928 | ₩40,052 | -0.03% | 6.4만 |
|---|
| 2025.11.03 | ₩40,587 | ₩40,587 | ₩40,239 | ₩40,386 | -0.49% | 24만 |
|---|
| 2025.10.31 | ₩40,667 | ₩40,667 | ₩40,186 | ₩40,320 | -0.85% | 16.6만 |
|---|
| 2025.10.30 | ₩40,346 | ₩40,453 | ₩40,146 | ₩40,199 | -0.36% | 2.4만 |
|---|
| 2025.10.29 | ₩41,028 | ₩41,028 | ₩40,253 | ₩40,480 | -1.34% | 20.8만 |
|---|
| 2025.10.28 | ₩40,975 | ₩41,114 | ₩40,757 | ₩40,980 | +0.01% | 3만 |
|---|
| 2025.10.27 | ₩40,534 | ₩40,654 | ₩40,467 | ₩40,600 | +0.16% | 13.7만 |
|---|
| 2025.10.24 | ₩40,106 | ₩40,241 | ₩40,066 | ₩40,146 | +0.10% | 8.4만 |
|---|
| 2025.10.23 | ₩39,651 | ₩39,852 | ₩39,624 | ₩39,790 | +0.35% | 43.8만 |
|---|
| 2025.10.22 | ₩39,785 | ₩39,854 | ₩39,440 | ₩39,608 | -0.44% | 2.6만 |
|---|
| 2025.10.21 | ₩39,464 | ₩39,825 | ₩39,464 | ₩39,814 | +0.89% | 2.7만 |
|---|
| 2025.10.20 | ₩39,424 | ₩39,529 | ₩39,424 | ₩39,485 | +0.16% | 1만 |
|---|
| 2025.10.17 | ₩38,782 | ₩39,224 | ₩38,782 | ₩39,135 | +0.91% | 1.7만 |
|---|
| 2025.10.16 | ₩39,210 | ₩39,210 | ₩38,701 | ₩38,838 | -0.95% | 4만 |
|---|
| 2025.10.15 | ₩39,317 | ₩39,424 | ₩38,846 | ₩39,113 | -0.52% | 4.8만 |
|---|
| 2025.10.14 | ₩39,063 | ₩39,377 | ₩39,063 | ₩39,210 | +0.38% | 3.6만 |
|---|
| 2025.10.13 | ₩39,342 | ₩39,477 | ₩39,183 | ₩39,343 | +0.00% | 7.3만 |
|---|
| 2025.10.10 | ₩40,106 | ₩40,106 | ₩38,996 | ₩39,002 | -2.75% | 2.5만 |
|---|