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 | ₩40,572 | ₩40,853 | ₩40,572 | ₩40,819 | +0.61% | 7.5천 |
| 2026.10.08 | ₩40,606 | ₩40,606 | ₩40,439 | ₩40,452 | -0.38% | 5.8천 |
| 2026.10.07 | ₩40,586 | ₩40,771 | ₩40,571 | ₩40,713 | +0.31% | 8.3천 |
| 2026.10.06 | ₩40,652 | ₩40,822 | ₩40,652 | ₩40,679 | +0.07% | 6.2천 |
| 2026.10.05 | ₩40,359 | ₩40,686 | ₩40,359 | ₩40,579 | +0.55% | 3.4천 |
| 2026.10.02 | ₩40,092 | ₩40,125 | ₩39,965 | ₩39,995 | -0.24% | 6천 |
| 2026.10.01 | ₩39,985 | ₩39,985 | ₩39,713 | ₩39,772 | -0.53% | 1.2만 |
| 2026.09.30 | ₩39,865 | ₩40,258 | ₩39,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,892 |
| +0.07% |
| 7.7천 |
| 2026.09.29 | ₩39,999 | ₩39,999 | ₩39,785 | ₩39,839 | -0.40% | 1.5만 |
|---|
| 2026.09.28 | ₩39,972 | ₩40,266 | ₩39,972 | ₩40,052 | +0.20% | 1.5만 |
|---|
| 2026.09.25 | ₩40,079 | ₩40,172 | ₩39,945 | ₩40,119 | +0.10% | 1.1만 |
|---|
| 2026.09.24 | ₩39,505 | ₩39,899 | ₩39,505 | ₩39,865 | +0.91% | 1.3만 |
|---|
| 2026.09.23 | ₩40,052 | ₩40,052 | ₩39,765 | ₩39,799 | -0.63% | 4.9천 |
|---|
| 2026.09.22 | ₩40,092 | ₩40,135 | ₩40,012 | ₩40,025 | -0.17% | 25.5만 |
|---|
| 2026.09.21 | ₩39,760 | ₩40,212 | ₩39,759 | ₩40,181 | +1.06% | 6.3천 |
|---|
| 2026.09.18 | ₩39,638 | ₩39,688 | ₩39,518 | ₩39,642 | +0.01% | 7천 |
|---|
| 2026.09.17 | ₩39,452 | ₩39,532 | ₩39,380 | ₩39,525 | +0.19% | 6.7천 |
|---|
| 2026.09.16 | ₩39,185 | ₩39,414 | ₩39,018 | ₩39,131 | -0.14% | 1.3만 |
|---|
| 2026.09.15 | ₩39,265 | ₩39,292 | ₩39,172 | ₩39,177 | -0.22% | 1.7만 |
|---|
| 2026.09.14 | ₩39,185 | ₩39,597 | ₩39,185 | ₩39,465 | +0.72% | 5.7천 |
|---|
| 2026.09.11 | ₩39,358 | ₩39,492 | ₩39,358 | ₩39,372 | +0.03% | 1.1만 |
|---|
| 2026.09.10 | ₩39,022 | ₩39,156 | ₩38,971 | ₩39,051 | +0.08% | 8.6천 |
|---|
| 2026.09.09 | ₩39,318 | ₩39,318 | ₩39,198 | ₩39,198 | -0.31% | 4.6천 |
|---|
| 2026.09.08 | ₩39,585 | ₩39,613 | ₩39,532 | ₩39,532 | -0.13% | 2.3천 |
|---|
| 2026.09.04 | ₩40,372 | ₩40,372 | ₩40,092 | ₩40,132 | -0.59% | 1만 |
|---|
| 2026.09.03 | ₩40,145 | ₩40,456 | ₩40,065 | ₩40,399 | +0.63% | 7.9천 |
|---|
| 2026.09.02 | ₩39,812 | ₩40,039 | ₩39,732 | ₩39,885 | +0.18% | 8.3천 |
|---|
| 2026.09.01 | ₩39,905 | ₩39,932 | ₩39,719 | ₩39,719 | -0.47% | 5.1천 |
|---|
| 2026.08.31 | ₩40,239 | ₩40,239 | ₩40,025 | ₩40,091 | -0.37% | 8.1천 |
|---|
| 2026.08.28 | ₩40,360 | ₩40,452 | ₩40,239 | ₩40,276 | -0.21% | 7.5천 |
|---|
| 2026.08.27 | ₩40,039 | ₩40,482 | ₩40,039 | ₩40,306 | +0.67% | 8.2천 |
|---|
| 2026.08.26 | ₩39,578 | ₩39,692 | ₩39,529 | ₩39,598 | +0.05% | 1.2만 |
|---|
| 2026.08.25 | ₩39,585 | ₩39,777 | ₩39,572 | ₩39,679 | +0.24% | 29.2만 |
|---|
| 2026.08.24 | ₩39,492 | ₩39,652 | ₩39,492 | ₩39,518 | +0.07% | 1.7만 |
|---|
| 2026.08.21 | ₩39,585 | ₩39,692 | ₩39,492 | ₩39,586 | +0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩39,518 | ₩39,719 | ₩39,412 | ₩39,418 | -0.25% | 2.6만 |
|---|
| 2026.08.19 | ₩39,518 | ₩39,845 | ₩39,518 | ₩39,652 | +0.34% | 1.1만 |
|---|
| 2026.08.18 | ₩39,446 | ₩39,585 | ₩39,446 | ₩39,470 | +0.06% | 5.7천 |
|---|
| 2026.08.17 | ₩39,719 | ₩39,719 | ₩39,438 | ₩39,438 | -0.71% | 1.1만 |
|---|
| 2026.08.14 | ₩39,932 | ₩39,932 | ₩39,799 | ₩39,812 | -0.30% | 1만 |
|---|
| 2026.08.13 | ₩39,759 | ₩39,995 | ₩39,665 | ₩39,959 | +0.50% | 1.5만 |
|---|
| 2026.08.12 | ₩39,945 | ₩39,945 | ₩39,545 | ₩39,638 | -0.77% | 1.5만 |
|---|
| 2026.08.11 | ₩40,079 | ₩40,079 | ₩39,545 | ₩39,576 | -1.25% | 2.1만 |
|---|
| 2026.08.10 | ₩39,785 | ₩39,883 | ₩39,680 | ₩39,745 | -0.10% | 8.7천 |
|---|
| 2026.08.07 | ₩39,638 | ₩40,049 | ₩39,638 | ₩39,932 | +0.74% | 1.9만 |
|---|
| 2026.08.06 | ₩39,638 | ₩39,865 | ₩39,585 | ₩39,719 | +0.20% | 2.6만 |
|---|
| 2026.08.05 | ₩40,065 | ₩40,065 | ₩39,518 | ₩39,572 | -1.23% | 1.2만 |
|---|
| 2026.08.04 | ₩39,332 | ₩39,665 | ₩39,332 | ₩39,545 | +0.54% | 7.8만 |
|---|
| 2026.08.03 | ₩39,278 | ₩39,398 | ₩39,225 | ₩39,265 | -0.03% | 9.3천 |
|---|
| 2026.07.31 | ₩38,171 | ₩38,580 | ₩38,158 | ₩38,580 | +1.07% | 2.1만 |
|---|
| 2026.07.30 | ₩37,824 | ₩38,049 | ₩37,671 | ₩38,024 | +0.53% | 1.8만 |
|---|
| 2026.07.29 | ₩37,731 | ₩37,961 | ₩37,437 | ₩37,437 | -0.78% | 3.2만 |
|---|
| 2026.07.28 | ₩37,744 | ₩37,975 | ₩37,744 | ₩37,876 | +0.35% | 1.5만 |
|---|
| 2026.07.27 | ₩37,448 | ₩37,537 | ₩37,410 | ₩37,437 | -0.03% | 1.4만 |
|---|
| 2026.07.24 | ₩36,970 | ₩37,260 | ₩36,970 | ₩37,108 | +0.37% | 3.7천 |
|---|
| 2026.07.23 | ₩36,943 | ₩36,943 | ₩36,663 | ₩36,863 | -0.22% | 5.3만 |
|---|
| 2026.07.22 | ₩37,597 | ₩37,611 | ₩37,424 | ₩37,437 | -0.43% | 1.4만 |
|---|
| 2026.07.21 | ₩37,611 | ₩37,611 | ₩37,330 | ₩37,522 | -0.23% | 11.7만 |
|---|
| 2026.07.20 | ₩37,997 | ₩38,147 | ₩37,945 | ₩37,992 | -0.01% | 1만 |
|---|
| 2026.07.17 | ₩37,971 | ₩38,091 | ₩37,824 | ₩37,912 | -0.15% | 6.6천 |
|---|
| 2026.07.16 | ₩38,424 | ₩38,718 | ₩38,424 | ₩38,558 | +0.35% | 8천 |
|---|
| 2026.07.15 | ₩37,971 | ₩38,508 | ₩37,971 | ₩38,500 | +1.39% | 2.8만 |
|---|
| 2026.07.14 | ₩37,731 | ₩37,993 | ₩37,544 | ₩37,944 | +0.57% | 2만 |
|---|
| 2026.07.13 | ₩38,118 | ₩38,118 | ₩37,924 | ₩37,956 | -0.42% | 9.2천 |
|---|
| 2026.07.10 | ₩37,877 | ₩37,957 | ₩37,611 | ₩37,957 | +0.21% | 5.1만 |
|---|
| 2026.07.09 | ₩37,496 | ₩37,704 | ₩37,304 | ₩37,691 | +0.52% | 2.2만 |
|---|
| 2026.07.08 | ₩37,544 | ₩37,771 | ₩37,450 | ₩37,755 | +0.56% | 7.5만 |
|---|
| 2026.07.07 | ₩38,118 | ₩38,118 | ₩37,851 | ₩37,877 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩37,490 | ₩38,043 | ₩37,490 | ₩37,956 | +1.24% | 3.8만 |
|---|
| 2026.07.02 | ₩37,090 | ₩37,677 | ₩37,090 | ₩37,677 | +1.58% | 4.2만 |
|---|
| 2026.07.01 | ₩36,890 | ₩37,216 | ₩36,890 | ₩37,077 | +0.51% | 7.5천 |
|---|
| 2026.06.30 | ₩36,170 | ₩36,723 | ₩36,170 | ₩36,677 | +1.40% | 50.6만 |
|---|
| 2026.06.29 | ₩36,103 | ₩36,436 | ₩36,103 | ₩36,343 | +0.67% | 33.3만 |
|---|
| 2026.06.26 | ₩35,356 | ₩36,050 | ₩35,356 | ₩35,956 | +1.70% | 4.8만 |
|---|
| 2026.06.25 | ₩36,196 | ₩36,196 | ₩35,422 | ₩35,422 | -2.14% | 10.5만 |
|---|
| 2026.06.24 | ₩35,943 | ₩36,504 | ₩35,943 | ₩36,130 | +0.52% | 4.3만 |
|---|
| 2026.06.23 | ₩35,892 | ₩36,143 | ₩35,892 | ₩36,014 | +0.34% | 1.9만 |
|---|
| 2026.06.22 | ₩36,597 | ₩36,690 | ₩36,156 | ₩36,156 | -1.20% | 6.5천 |
|---|
| 2026.06.18 | ₩36,743 | ₩36,774 | ₩36,396 | ₩36,774 | +0.08% | 1.3만 |
|---|
| 2026.06.17 | ₩37,224 | ₩37,224 | ₩36,343 | ₩36,395 | -2.23% | 28만 |
|---|
| 2026.06.16 | ₩37,237 | ₩37,237 | ₩37,104 | ₩37,157 | -0.21% | 1.5만 |
|---|
| 2026.06.15 | ₩37,010 | ₩37,390 | ₩37,010 | ₩37,196 | +0.50% | 5.2만 |
|---|
| 2026.06.12 | ₩36,530 | ₩36,570 | ₩36,370 | ₩36,543 | +0.04% | 1.7만 |
|---|
| 2026.06.11 | ₩36,450 | ₩36,597 | ₩36,076 | ₩36,517 | +0.18% | 1.4만 |
|---|
| 2026.06.10 | ₩36,863 | ₩36,970 | ₩36,490 | ₩36,494 | -1.00% | 3.2만 |
|---|
| 2026.06.09 | ₩37,023 | ₩37,337 | ₩36,601 | ₩37,089 | +0.18% | 1.3만 |
|---|
| 2026.06.08 | ₩37,290 | ₩37,384 | ₩37,010 | ₩37,010 | -0.75% | 5만 |
|---|
| 2026.06.05 | ₩37,864 | ₩37,864 | ₩37,241 | ₩37,288 | -1.52% | 5.4천 |
|---|
| 2026.06.04 | ₩37,864 | ₩38,064 | ₩37,864 | ₩37,957 | +0.25% | 8.2만 |
|---|
| 2026.06.03 | ₩37,397 | ₩37,405 | ₩37,317 | ₩37,330 | -0.18% | 1.8만 |
|---|
| 2026.06.02 | ₩38,598 | ₩38,598 | ₩38,051 | ₩38,077 | -1.35% | 1.5만 |
|---|
| 2026.06.01 | ₩38,211 | ₩38,718 | ₩38,211 | ₩38,598 | +1.01% | 2.2만 |
|---|
| 2026.05.29 | ₩37,997 | ₩38,278 | ₩37,997 | ₩38,051 | +0.14% | 2.9만 |
|---|
| 2026.05.28 | ₩37,704 | ₩37,957 | ₩37,704 | ₩37,957 | +0.67% | 12.7만 |
|---|
| 2026.05.27 | ₩37,464 | ₩37,557 | ₩37,437 | ₩37,517 | +0.14% | 2.3만 |
|---|
| 2026.05.26 | ₩37,651 | ₩37,651 | ₩37,344 | ₩37,464 | -0.50% | 3.9만 |
|---|
| 2026.05.22 | ₩37,877 | ₩37,877 | ₩37,517 | ₩37,530 | -0.92% | 2.5만 |
|---|
| 2026.05.21 | ₩37,584 | ₩37,799 | ₩37,450 | ₩37,624 | +0.11% | 14만 |
|---|
| 2026.05.20 | ₩37,370 | ₩37,851 | ₩37,370 | ₩37,837 | +1.25% | 1.9만 |
|---|
| 2026.05.19 | ₩38,037 | ₩38,037 | ₩37,477 | ₩37,477 | -1.47% | 1.5만 |
|---|
| 2026.05.18 | ₩37,571 | ₩37,817 | ₩37,571 | ₩37,797 | +0.60% | 14.2만 |
|---|
| 2026.05.15 | ₩37,464 | ₩37,824 | ₩37,464 | ₩37,517 | +0.14% | 3만 |
|---|
| 2026.05.14 | ₩37,384 | ₩37,871 | ₩37,384 | ₩37,789 | +1.08% | 7천 |
|---|
| 2026.05.13 | ₩37,277 | ₩37,530 | ₩37,160 | ₩37,450 | +0.47% | 2.7만 |
|---|
| 2026.05.12 | ₩37,450 | ₩37,450 | ₩37,218 | ₩37,330 | -0.32% | 2.8만 |
|---|
| 2026.05.11 | ₩37,224 | ₩37,544 | ₩37,224 | ₩37,398 | +0.47% | 2.9만 |
|---|
| 2026.05.08 | ₩37,704 | ₩37,704 | ₩37,537 | ₩37,556 | -0.39% | 7천 |
|---|
| 2026.05.07 | ₩37,824 | ₩37,957 | ₩37,757 | ₩37,757 | -0.18% | 14.4만 |
|---|
| 2026.05.06 | ₩37,264 | ₩37,544 | ₩37,130 | ₩37,504 | +0.64% | 9천 |
|---|
| 2026.05.05 | ₩37,277 | ₩37,277 | ₩36,930 | ₩37,023 | -0.68% | 1.3만 |
|---|
| 2026.05.04 | ₩36,957 | ₩37,277 | ₩36,957 | ₩37,050 | +0.25% | 3.8만 |
|---|
| 2026.05.01 | ₩37,370 | ₩37,464 | ₩37,130 | ₩37,130 | -0.64% | 2만 |
|---|
| 2026.04.30 | ₩37,410 | ₩37,410 | ₩36,823 | ₩37,104 | -0.82% | 2.2만 |
|---|
| 2026.04.29 | ₩37,224 | ₩37,304 | ₩37,170 | ₩37,250 | +0.07% | 4.8만 |
|---|
| 2026.04.28 | ₩37,184 | ₩37,214 | ₩37,077 | ₩37,170 | -0.04% | 2만 |
|---|
| 2026.04.27 | ₩37,157 | ₩37,290 | ₩37,104 | ₩37,290 | +0.36% | 2.4만 |
|---|
| 2026.04.24 | ₩36,693 | ₩37,184 | ₩36,693 | ₩37,117 | +1.16% | 5.3만 |
|---|
| 2026.04.23 | ₩36,863 | ₩36,863 | ₩36,450 | ₩36,622 | -0.66% | 3.1만 |
|---|
| 2026.04.22 | ₩36,957 | ₩37,117 | ₩36,890 | ₩37,064 | +0.29% | 5.2만 |
|---|
| 2026.04.21 | ₩36,983 | ₩37,244 | ₩36,698 | ₩36,730 | -0.69% | 5.3만 |
|---|
| 2026.04.20 | ₩36,837 | ₩36,903 | ₩36,703 | ₩36,890 | +0.14% | 4.5만 |
|---|
| 2026.04.17 | ₩36,877 | ₩37,090 | ₩36,863 | ₩36,907 | +0.08% | 3.4만 |
|---|
| 2026.04.16 | ₩36,530 | ₩36,643 | ₩36,436 | ₩36,543 | +0.04% | 3.4만 |
|---|
| 2026.04.15 | ₩35,943 | ₩36,570 | ₩35,943 | ₩36,517 | +1.60% | 15.1만 |
|---|
| 2026.04.14 | ₩35,463 | ₩35,909 | ₩35,463 | ₩35,889 | +1.20% | 3만 |
|---|
| 2026.04.13 | ₩34,942 | ₩35,368 | ₩34,942 | ₩35,368 | +1.22% | 1.7만 |
|---|
| 2026.04.10 | ₩35,022 | ₩35,022 | ₩34,745 | ₩34,810 | -0.61% | 4.2만 |
|---|
| 2026.04.09 | ₩34,889 | ₩34,982 | ₩34,641 | ₩34,915 | +0.08% | 3.3만 |
|---|
| 2026.04.08 | ₩35,529 | ₩35,529 | ₩34,982 | ₩35,102 | -1.20% | 12.5만 |
|---|
| 2026.04.07 | ₩34,355 | ₩34,515 | ₩34,102 | ₩34,515 | +0.47% | 3.9만 |
|---|
| 2026.04.06 | ₩34,489 | ₩34,702 | ₩34,489 | ₩34,702 | +0.62% | 1.4만 |
|---|
| 2026.04.02 | ₩33,928 | ₩34,463 | ₩33,928 | ₩34,463 | +1.58% | 4.3만 |
|---|
| 2026.04.01 | ₩34,449 | ₩34,455 | ₩34,208 | ₩34,275 | -0.50% | 4.9만 |
|---|
| 2026.03.31 | ₩33,715 | ₩34,222 | ₩33,648 | ₩34,178 | +1.37% | 10.6만 |
|---|
| 2026.03.30 | ₩33,461 | ₩33,505 | ₩33,154 | ₩33,288 | -0.52% | 3.3만 |
|---|
| 2026.03.27 | ₩33,755 | ₩33,755 | ₩33,021 | ₩33,088 | -1.98% | 2.2만 |
|---|
| 2026.03.26 | ₩34,108 | ₩34,395 | ₩33,848 | ₩33,863 | -0.72% | 1.8만 |
|---|
| 2026.03.25 | ₩34,595 | ₩34,649 | ₩34,248 | ₩34,288 | -0.89% | 1.9만 |
|---|
| 2026.03.24 | ₩34,582 | ₩34,582 | ₩34,276 | ₩34,276 | -0.88% | 2.3만 |
|---|
| 2026.03.23 | ₩34,982 | ₩35,062 | ₩34,795 | ₩34,809 | -0.50% | 142.4만 |
|---|
| 2026.03.20 | ₩34,809 | ₩34,809 | ₩34,435 | ₩34,502 | -0.88% | 1.4만 |
|---|
| 2026.03.19 | ₩34,755 | ₩35,036 | ₩34,742 | ₩34,929 | +0.50% | 2만 |
|---|
| 2026.03.18 | ₩35,489 | ₩35,489 | ₩35,076 | ₩35,076 | -1.17% | 3.6만 |
|---|
| 2026.03.17 | ₩35,649 | ₩35,859 | ₩35,649 | ₩35,665 | +0.04% | 19.9만 |
|---|
| 2026.03.16 | ₩35,409 | ₩35,596 | ₩35,409 | ₩35,556 | +0.41% | 5.5만 |
|---|
| 2026.03.13 | ₩35,342 | ₩35,436 | ₩34,956 | ₩35,036 | -0.87% | 23.6만 |
|---|
| 2026.03.12 | ₩35,623 | ₩35,623 | ₩35,196 | ₩35,209 | -1.16% | 12만 |
|---|
| 2026.03.11 | ₩35,956 | ₩36,050 | ₩35,663 | ₩35,823 | -0.37% | 1.5만 |
|---|
| 2026.03.10 | ₩36,196 | ₩36,196 | ₩35,729 | ₩35,943 | -0.70% | 1.7만 |
|---|
| 2026.03.09 | ₩35,609 | ₩36,290 | ₩35,587 | ₩36,250 | +1.80% | 2.2만 |
|---|
| 2026.03.06 | ₩36,130 | ₩36,303 | ₩36,027 | ₩36,103 | -0.07% | 1만 |
|---|
| 2026.03.05 | ₩36,263 | ₩36,466 | ₩36,170 | ₩36,466 | +0.56% | 1.1만 |
|---|
| 2026.03.04 | ₩36,143 | ₩36,557 | ₩36,143 | ₩36,410 | +0.74% | 3만 |
|---|
| 2026.03.03 | ₩35,543 | ₩36,239 | ₩35,543 | ₩36,180 | +1.79% | 2만 |
|---|
| 2026.03.02 | ₩35,569 | ₩36,356 | ₩35,569 | ₩36,251 | +1.92% | 3만 |
|---|
| 2026.02.27 | ₩35,916 | ₩36,071 | ₩35,916 | ₩35,996 | +0.22% | 2.6만 |
|---|
| 2026.02.26 | ₩36,530 | ₩36,530 | ₩36,050 | ₩36,248 | -0.77% | 48.8만 |
|---|
| 2026.02.25 | ₩36,170 | ₩36,517 | ₩36,170 | ₩36,490 | +0.89% | 9.8만 |
|---|
| 2026.02.24 | ₩35,476 | ₩36,036 | ₩35,476 | ₩35,983 | +1.43% | 2.9만 |
|---|
| 2026.02.23 | ₩35,956 | ₩35,956 | ₩35,394 | ₩35,442 | -1.43% | 14.1만 |
|---|
| 2026.02.20 | ₩35,556 | ₩35,996 | ₩35,556 | ₩35,948 | +1.10% | 10.3만 |
|---|
| 2026.02.19 | ₩35,623 | ₩35,796 | ₩35,489 | ₩35,703 | +0.22% | 2.7만 |
|---|
| 2026.02.18 | ₩35,703 | ₩35,863 | ₩35,607 | ₩35,769 | +0.19% | 5만 |
|---|
| 2026.02.17 | ₩35,169 | ₩35,389 | ₩35,022 | ₩35,342 | +0.49% | 2.2만 |
|---|
| 2026.02.13 | ₩35,569 | ₩35,609 | ₩35,202 | ₩35,316 | -0.71% | 11.7만 |
|---|
| 2026.02.12 | ₩36,130 | ₩36,130 | ₩35,342 | ₩35,476 | -1.81% | 4만 |
|---|
| 2026.02.11 | ₩36,490 | ₩36,490 | ₩35,949 | ₩36,016 | -1.30% | 47.3만 |
|---|
| 2026.02.10 | ₩36,623 | ₩36,717 | ₩36,236 | ₩36,240 | -1.05% | 5.9만 |
|---|
| 2026.02.09 | ₩36,223 | ₩36,622 | ₩36,223 | ₩36,557 | +0.92% | 3.8만 |
|---|
| 2026.02.06 | ₩36,050 | ₩36,316 | ₩35,903 | ₩36,316 | +0.74% | 30.5만 |
|---|
| 2026.02.05 | ₩36,436 | ₩36,503 | ₩35,849 | ₩35,943 | -1.35% | 4.3만 |
|---|
| 2026.02.04 | ₩36,550 | ₩36,717 | ₩36,343 | ₩36,570 | +0.05% | 2.9만 |
|---|
| 2026.02.03 | ₩37,917 | ₩37,917 | ₩36,517 | ₩36,650 | -3.34% | 2.5만 |
|---|
| 2026.02.02 | ₩38,011 | ₩38,199 | ₩38,011 | ₩38,091 | +0.21% | 2.4만 |
|---|
| 2026.01.30 | ₩38,411 | ₩38,411 | ₩37,957 | ₩38,041 | -0.96% | 3.2만 |
|---|
| 2026.01.29 | ₩38,424 | ₩38,424 | ₩37,804 | ₩38,344 | -0.21% | 2.6만 |
|---|
| 2026.01.28 | ₩39,200 | ₩39,258 | ₩39,073 | ₩39,152 | -0.12% | 3만 |
|---|
| 2026.01.27 | ₩39,238 | ₩39,238 | ₩39,046 | ₩39,105 | -0.34% | 6.4만 |
|---|
| 2026.01.26 | ₩39,118 | ₩39,265 | ₩39,118 | ₩39,181 | +0.16% | 4.3만 |
|---|
| 2026.01.23 | ₩38,745 | ₩39,083 | ₩38,745 | ₩38,958 | +0.55% | 1.9만 |
|---|
| 2026.01.22 | ₩38,705 | ₩38,770 | ₩38,496 | ₩38,718 | +0.03% | 10.7만 |
|---|
| 2026.01.21 | ₩38,158 | ₩38,524 | ₩37,972 | ₩38,348 | +0.50% | 5만 |
|---|
| 2026.01.20 | ₩38,331 | ₩38,442 | ₩38,037 | ₩38,037 | -0.77% | 2.9만 |
|---|
| 2026.01.16 | ₩39,145 | ₩39,145 | ₩38,918 | ₩38,958 | -0.48% | 6.9만 |
|---|
| 2026.01.15 | ₩39,198 | ₩39,198 | ₩38,905 | ₩38,962 | -0.60% | 23.2만 |
|---|
| 2026.01.14 | ₩39,145 | ₩39,145 | ₩38,531 | ₩38,911 | -0.60% | 21.2만 |
|---|
| 2026.01.13 | ₩39,625 | ₩39,625 | ₩39,065 | ₩39,248 | -0.95% | 2.4만 |
|---|
| 2026.01.12 | ₩39,598 | ₩39,732 | ₩39,545 | ₩39,668 | +0.18% | 2.3만 |
|---|
| 2026.01.09 | ₩39,585 | ₩39,799 | ₩39,544 | ₩39,745 | +0.40% | 1.6만 |
|---|
| 2026.01.08 | ₩39,598 | ₩39,732 | ₩39,572 | ₩39,652 | +0.13% | 2.3만 |
|---|
| 2026.01.07 | ₩39,839 | ₩40,004 | ₩39,716 | ₩39,716 | -0.31% | 1.6만 |
|---|
| 2026.01.06 | ₩39,545 | ₩39,839 | ₩39,545 | ₩39,825 | +0.71% | 3.4만 |
|---|
| 2026.01.05 | ₩39,225 | ₩39,645 | ₩39,225 | ₩39,456 | +0.59% | 2.7만 |
|---|
| 2026.01.02 | ₩39,719 | ₩39,719 | ₩39,051 | ₩39,168 | -1.39% | 3.2만 |
|---|
| 2025.12.31 | ₩39,892 | ₩39,892 | ₩39,488 | ₩39,492 | -1.00% | 1.3만 |
|---|
| 2025.12.30 | ₩39,759 | ₩39,812 | ₩39,732 | ₩39,768 | +0.02% | 1.3만 |
|---|
| 2025.12.29 | ₩39,825 | ₩39,825 | ₩39,679 | ₩39,808 | -0.04% | 6.5천 |
|---|
| 2025.12.26 | ₩39,732 | ₩39,893 | ₩39,732 | ₩39,879 | +0.37% | 2.1만 |
|---|
| 2025.12.24 | ₩39,692 | ₩39,799 | ₩39,657 | ₩39,759 | +0.17% | 1.1만 |
|---|
| 2025.12.23 | ₩39,412 | ₩39,772 | ₩39,412 | ₩39,759 | +0.88% | 8.3천 |
|---|
| 2025.12.22 | ₩39,332 | ₩39,465 | ₩39,292 | ₩39,465 | +0.34% | 6.3만 |
|---|
| 2025.12.19 | ₩38,971 | ₩39,198 | ₩38,955 | ₩39,185 | +0.55% | 2.7만 |
|---|
| 2025.12.18 | ₩38,691 | ₩38,945 | ₩38,691 | ₩38,825 | +0.34% | 1.3만 |
|---|
| 2025.12.17 | ₩38,758 | ₩38,825 | ₩38,454 | ₩38,474 | -0.73% | 1.3만 |
|---|
| 2025.12.16 | ₩38,651 | ₩38,838 | ₩38,559 | ₩38,785 | +0.35% | 2.8만 |
|---|
| 2025.12.15 | ₩39,091 | ₩39,091 | ₩38,665 | ₩38,785 | -0.78% | 3.1만 |
|---|
| 2025.12.12 | ₩39,345 | ₩39,398 | ₩38,918 | ₩38,922 | -1.07% | 8.7만 |
|---|
| 2025.12.11 | ₩39,105 | ₩39,345 | ₩39,011 | ₩39,316 | +0.54% | 4.9만 |
|---|
| 2025.12.10 | ₩39,025 | ₩39,153 | ₩38,902 | ₩39,091 | +0.17% | 2.6만 |
|---|
| 2025.12.09 | ₩39,225 | ₩39,225 | ₩39,078 | ₩39,141 | -0.21% | 1.9만 |
|---|
| 2025.12.08 | ₩39,225 | ₩39,292 | ₩39,065 | ₩39,194 | -0.08% | 9.2만 |
|---|
| 2025.12.05 | ₩39,372 | ₩39,398 | ₩39,238 | ₩39,272 | -0.25% | 6.5천 |
|---|
| 2025.12.04 | ₩39,385 | ₩39,385 | ₩39,131 | ₩39,252 | -0.34% | 26.2만 |
|---|
| 2025.12.03 | ₩39,091 | ₩39,398 | ₩39,091 | ₩39,305 | +0.55% | 3.7만 |
|---|
| 2025.12.02 | ₩39,318 | ₩39,425 | ₩39,228 | ₩39,305 | -0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩39,025 | ₩39,256 | ₩39,005 | ₩39,141 | +0.30% | 5.7만 |
|---|
| 2025.11.28 | ₩39,145 | ₩39,172 | ₩39,131 | ₩39,158 | +0.03% | 3.5천 |
|---|
| 2025.11.26 | ₩39,292 | ₩39,292 | ₩39,015 | ₩39,025 | -0.68% | 3.1만 |
|---|
| 2025.11.25 | ₩38,651 | ₩39,011 | ₩38,544 | ₩38,961 | +0.80% | 1.8만 |
|---|
| 2025.11.24 | ₩38,451 | ₩38,811 | ₩38,451 | ₩38,729 | +0.72% | 2.2만 |
|---|
| 2025.11.21 | ₩38,331 | ₩38,798 | ₩38,162 | ₩38,423 | +0.24% | 1.1만 |
|---|
| 2025.11.20 | ₩39,278 | ₩39,301 | ₩38,171 | ₩38,171 | -2.82% | 1.9만 |
|---|
| 2025.11.19 | ₩38,531 | ₩38,879 | ₩38,492 | ₩38,703 | +0.45% | 5만 |
|---|
| 2025.11.18 | ₩38,678 | ₩38,785 | ₩38,388 | ₩38,518 | -0.41% | 11.5만 |
|---|
| 2025.11.17 | ₩39,372 | ₩39,372 | ₩38,865 | ₩38,978 | -1.00% | 8.6천 |
|---|
| 2025.11.14 | ₩38,958 | ₩39,545 | ₩38,958 | ₩39,378 | +1.08% | 1.8만 |
|---|
| 2025.11.13 | ₩39,665 | ₩39,825 | ₩39,358 | ₩39,358 | -0.77% | 2.7만 |
|---|
| 2025.11.12 | ₩39,985 | ₩39,985 | ₩39,745 | ₩39,905 | -0.20% | 1.9만 |
|---|
| 2025.11.11 | ₩39,598 | ₩39,919 | ₩39,598 | ₩39,919 | +0.81% | 2만 |
|---|
| 2025.11.10 | ₩39,492 | ₩39,732 | ₩39,418 | ₩39,732 | +0.61% | 1.4만 |
|---|
| 2025.11.07 | ₩38,918 | ₩39,118 | ₩38,665 | ₩39,118 | +0.51% | 1.6만 |
|---|
| 2025.11.06 | ₩39,679 | ₩39,679 | ₩39,035 | ₩39,131 | -1.38% | 3.7만 |
|---|
| 2025.11.05 | ₩39,825 | ₩39,965 | ₩39,665 | ₩39,665 | -0.40% | 2.8만 |
|---|
| 2025.11.04 | ₩39,972 | ₩40,109 | ₩39,835 | ₩39,959 | -0.03% | 6.4만 |
|---|
| 2025.11.03 | ₩40,492 | ₩40,492 | ₩40,145 | ₩40,292 | -0.49% | 24만 |
|---|
| 2025.10.31 | ₩40,572 | ₩40,572 | ₩40,092 | ₩40,226 | -0.85% | 16.6만 |
|---|
| 2025.10.30 | ₩40,252 | ₩40,359 | ₩40,052 | ₩40,105 | -0.36% | 2.4만 |
|---|
| 2025.10.29 | ₩40,933 | ₩40,933 | ₩40,159 | ₩40,386 | -1.34% | 20.8만 |
|---|
| 2025.10.28 | ₩40,879 | ₩41,018 | ₩40,662 | ₩40,885 | +0.01% | 3만 |
|---|
| 2025.10.27 | ₩40,439 | ₩40,559 | ₩40,372 | ₩40,506 | +0.16% | 13.7만 |
|---|
| 2025.10.24 | ₩40,012 | ₩40,147 | ₩39,972 | ₩40,052 | +0.10% | 8.4만 |
|---|
| 2025.10.23 | ₩39,558 | ₩39,759 | ₩39,532 | ₩39,697 | +0.35% | 43.8만 |
|---|
| 2025.10.22 | ₩39,692 | ₩39,761 | ₩39,348 | ₩39,516 | -0.44% | 2.6만 |
|---|
| 2025.10.21 | ₩39,372 | ₩39,732 | ₩39,372 | ₩39,721 | +0.89% | 2.7만 |
|---|
| 2025.10.20 | ₩39,332 | ₩39,437 | ₩39,332 | ₩39,393 | +0.16% | 1만 |
|---|
| 2025.10.17 | ₩38,691 | ₩39,133 | ₩38,691 | ₩39,043 | +0.91% | 1.7만 |
|---|
| 2025.10.16 | ₩39,118 | ₩39,118 | ₩38,611 | ₩38,747 | -0.95% | 4만 |
|---|
| 2025.10.15 | ₩39,225 | ₩39,332 | ₩38,755 | ₩39,022 | -0.52% | 4.8만 |
|---|
| 2025.10.14 | ₩38,971 | ₩39,285 | ₩38,971 | ₩39,118 | +0.38% | 3.6만 |
|---|
| 2025.10.13 | ₩39,250 | ₩39,385 | ₩39,091 | ₩39,252 | +0.00% | 7.3만 |
|---|
| 2025.10.10 | ₩40,012 | ₩40,012 | ₩38,905 | ₩38,911 | -2.75% | 2.5만 |
|---|