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 | ₩40,627 | ₩40,908 | ₩40,627 | ₩40,874 | +0.61% | 7.5천 |
| 2026.10.08 | ₩40,661 | ₩40,661 | ₩40,494 | ₩40,507 | -0.38% | 5.8천 |
| 2026.10.07 | ₩40,641 | ₩40,826 | ₩40,626 | ₩40,767 | +0.31% | 8.3천 |
| 2026.10.06 | ₩40,707 | ₩40,877 | ₩40,707 | ₩40,734 | +0.07% | 6.2천 |
| 2026.10.05 | ₩40,413 | ₩40,741 | ₩40,413 | ₩40,634 | +0.55% | 3.4천 |
| 2026.10.02 | ₩40,146 | ₩40,180 | ₩40,019 | ₩40,049 | -0.24% | 6천 |
| 2026.10.01 | ₩40,039 | ₩40,039 | ₩39,767 | ₩39,826 | -0.53% | 1.2만 |
| 2026.09.30 | ₩39,919 | ₩40,312 | ₩39,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,946 |
| +0.07% |
| 7.7천 |
| 2026.09.29 | ₩40,053 | ₩40,053 | ₩39,839 | ₩39,892 | -0.40% | 1.5만 |
|---|
| 2026.09.28 | ₩40,026 | ₩40,320 | ₩40,026 | ₩40,106 | +0.20% | 1.5만 |
|---|
| 2026.09.25 | ₩40,133 | ₩40,226 | ₩39,999 | ₩40,173 | +0.10% | 1.1만 |
|---|
| 2026.09.24 | ₩39,558 | ₩39,952 | ₩39,558 | ₩39,919 | +0.91% | 1.3만 |
|---|
| 2026.09.23 | ₩40,106 | ₩40,106 | ₩39,819 | ₩39,852 | -0.63% | 4.9천 |
|---|
| 2026.09.22 | ₩40,146 | ₩40,189 | ₩40,066 | ₩40,079 | -0.17% | 25.5만 |
|---|
| 2026.09.21 | ₩39,814 | ₩40,266 | ₩39,812 | ₩40,236 | +1.06% | 6.3천 |
|---|
| 2026.09.18 | ₩39,692 | ₩39,741 | ₩39,572 | ₩39,696 | +0.01% | 7천 |
|---|
| 2026.09.17 | ₩39,505 | ₩39,585 | ₩39,433 | ₩39,578 | +0.19% | 6.7천 |
|---|
| 2026.09.16 | ₩39,238 | ₩39,468 | ₩39,071 | ₩39,184 | -0.14% | 1.3만 |
|---|
| 2026.09.15 | ₩39,318 | ₩39,345 | ₩39,224 | ₩39,230 | -0.22% | 1.7만 |
|---|
| 2026.09.14 | ₩39,238 | ₩39,651 | ₩39,238 | ₩39,518 | +0.72% | 5.7천 |
|---|
| 2026.09.11 | ₩39,411 | ₩39,545 | ₩39,411 | ₩39,425 | +0.03% | 1.1만 |
|---|
| 2026.09.10 | ₩39,075 | ₩39,208 | ₩39,024 | ₩39,104 | +0.08% | 8.6천 |
|---|
| 2026.09.09 | ₩39,371 | ₩39,371 | ₩39,251 | ₩39,251 | -0.31% | 4.6천 |
|---|
| 2026.09.08 | ₩39,639 | ₩39,667 | ₩39,585 | ₩39,585 | -0.13% | 2.3천 |
|---|
| 2026.09.04 | ₩40,427 | ₩40,427 | ₩40,146 | ₩40,186 | -0.59% | 1만 |
|---|
| 2026.09.03 | ₩40,200 | ₩40,511 | ₩40,119 | ₩40,453 | +0.63% | 7.9천 |
|---|
| 2026.09.02 | ₩39,866 | ₩40,093 | ₩39,785 | ₩39,939 | +0.18% | 8.3천 |
|---|
| 2026.09.01 | ₩39,959 | ₩39,986 | ₩39,772 | ₩39,772 | -0.47% | 5.1천 |
|---|
| 2026.08.31 | ₩40,293 | ₩40,293 | ₩40,079 | ₩40,145 | -0.37% | 8.1천 |
|---|
| 2026.08.28 | ₩40,415 | ₩40,507 | ₩40,293 | ₩40,331 | -0.21% | 7.5천 |
|---|
| 2026.08.27 | ₩40,093 | ₩40,536 | ₩40,093 | ₩40,360 | +0.67% | 8.2천 |
|---|
| 2026.08.26 | ₩39,632 | ₩39,745 | ₩39,582 | ₩39,652 | +0.05% | 1.2만 |
|---|
| 2026.08.25 | ₩39,639 | ₩39,831 | ₩39,625 | ₩39,732 | +0.24% | 29.2만 |
|---|
| 2026.08.24 | ₩39,545 | ₩39,705 | ₩39,545 | ₩39,572 | +0.07% | 1.7만 |
|---|
| 2026.08.21 | ₩39,639 | ₩39,745 | ₩39,545 | ₩39,640 | +0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩39,572 | ₩39,772 | ₩39,465 | ₩39,472 | -0.25% | 2.6만 |
|---|
| 2026.08.19 | ₩39,572 | ₩39,899 | ₩39,572 | ₩39,705 | +0.34% | 1.1만 |
|---|
| 2026.08.18 | ₩39,500 | ₩39,639 | ₩39,500 | ₩39,524 | +0.06% | 5.7천 |
|---|
| 2026.08.17 | ₩39,772 | ₩39,772 | ₩39,492 | ₩39,492 | -0.71% | 1.1만 |
|---|
| 2026.08.14 | ₩39,986 | ₩39,986 | ₩39,852 | ₩39,866 | -0.30% | 1만 |
|---|
| 2026.08.13 | ₩39,812 | ₩40,049 | ₩39,719 | ₩40,013 | +0.50% | 1.5만 |
|---|
| 2026.08.12 | ₩39,999 | ₩39,999 | ₩39,598 | ₩39,692 | -0.77% | 1.5만 |
|---|
| 2026.08.11 | ₩40,133 | ₩40,133 | ₩39,598 | ₩39,629 | -1.25% | 2.1만 |
|---|
| 2026.08.10 | ₩39,839 | ₩39,936 | ₩39,733 | ₩39,799 | -0.10% | 8.7천 |
|---|
| 2026.08.07 | ₩39,692 | ₩40,103 | ₩39,692 | ₩39,986 | +0.74% | 1.9만 |
|---|
| 2026.08.06 | ₩39,692 | ₩39,919 | ₩39,639 | ₩39,772 | +0.20% | 2.6만 |
|---|
| 2026.08.05 | ₩40,119 | ₩40,119 | ₩39,572 | ₩39,625 | -1.23% | 1.2만 |
|---|
| 2026.08.04 | ₩39,385 | ₩39,719 | ₩39,385 | ₩39,598 | +0.54% | 7.8만 |
|---|
| 2026.08.03 | ₩39,331 | ₩39,451 | ₩39,278 | ₩39,318 | -0.03% | 9.3천 |
|---|
| 2026.07.31 | ₩38,222 | ₩38,633 | ₩38,209 | ₩38,633 | +1.07% | 2.1만 |
|---|
| 2026.07.30 | ₩37,875 | ₩38,101 | ₩37,721 | ₩38,075 | +0.53% | 1.8만 |
|---|
| 2026.07.29 | ₩37,782 | ₩38,013 | ₩37,488 | ₩37,488 | -0.78% | 3.2만 |
|---|
| 2026.07.28 | ₩37,795 | ₩38,026 | ₩37,795 | ₩37,927 | +0.35% | 1.5만 |
|---|
| 2026.07.27 | ₩37,498 | ₩37,588 | ₩37,461 | ₩37,488 | -0.03% | 1.4만 |
|---|
| 2026.07.24 | ₩37,020 | ₩37,310 | ₩37,020 | ₩37,158 | +0.37% | 3.7천 |
|---|
| 2026.07.23 | ₩36,993 | ₩36,993 | ₩36,713 | ₩36,913 | -0.22% | 5.3만 |
|---|
| 2026.07.22 | ₩37,648 | ₩37,661 | ₩37,474 | ₩37,488 | -0.43% | 1.4만 |
|---|
| 2026.07.21 | ₩37,661 | ₩37,661 | ₩37,381 | ₩37,573 | -0.23% | 11.7만 |
|---|
| 2026.07.20 | ₩38,049 | ₩38,198 | ₩37,997 | ₩38,043 | -0.01% | 1만 |
|---|
| 2026.07.17 | ₩38,022 | ₩38,142 | ₩37,875 | ₩37,963 | -0.15% | 6.6천 |
|---|
| 2026.07.16 | ₩38,476 | ₩38,770 | ₩38,476 | ₩38,610 | +0.35% | 8천 |
|---|
| 2026.07.15 | ₩38,022 | ₩38,560 | ₩38,022 | ₩38,552 | +1.39% | 2.8만 |
|---|
| 2026.07.14 | ₩37,782 | ₩38,045 | ₩37,594 | ₩37,995 | +0.57% | 2만 |
|---|
| 2026.07.13 | ₩38,169 | ₩38,169 | ₩37,975 | ₩38,007 | -0.42% | 9.2천 |
|---|
| 2026.07.10 | ₩37,928 | ₩38,009 | ₩37,661 | ₩38,009 | +0.21% | 5.1만 |
|---|
| 2026.07.09 | ₩37,546 | ₩37,755 | ₩37,354 | ₩37,741 | +0.52% | 2.2만 |
|---|
| 2026.07.08 | ₩37,594 | ₩37,822 | ₩37,501 | ₩37,806 | +0.56% | 7.5만 |
|---|
| 2026.07.07 | ₩38,169 | ₩38,169 | ₩37,902 | ₩37,928 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩37,541 | ₩38,094 | ₩37,541 | ₩38,007 | +1.24% | 3.8만 |
|---|
| 2026.07.02 | ₩37,140 | ₩37,728 | ₩37,140 | ₩37,728 | +1.58% | 4.2만 |
|---|
| 2026.07.01 | ₩36,940 | ₩37,266 | ₩36,940 | ₩37,127 | +0.51% | 7.5천 |
|---|
| 2026.06.30 | ₩36,218 | ₩36,773 | ₩36,218 | ₩36,726 | +1.40% | 50.6만 |
|---|
| 2026.06.29 | ₩36,152 | ₩36,486 | ₩36,152 | ₩36,392 | +0.67% | 33.3만 |
|---|
| 2026.06.26 | ₩35,403 | ₩36,098 | ₩35,403 | ₩36,005 | +1.70% | 4.8만 |
|---|
| 2026.06.25 | ₩36,245 | ₩36,245 | ₩35,470 | ₩35,470 | -2.14% | 10.5만 |
|---|
| 2026.06.24 | ₩35,991 | ₩36,554 | ₩35,991 | ₩36,178 | +0.52% | 4.3만 |
|---|
| 2026.06.23 | ₩35,941 | ₩36,192 | ₩35,941 | ₩36,062 | +0.34% | 1.9만 |
|---|
| 2026.06.22 | ₩36,646 | ₩36,739 | ₩36,205 | ₩36,205 | -1.20% | 6.5천 |
|---|
| 2026.06.18 | ₩36,793 | ₩36,824 | ₩36,446 | ₩36,824 | +0.08% | 1.3만 |
|---|
| 2026.06.17 | ₩37,274 | ₩37,274 | ₩36,392 | ₩36,444 | -2.23% | 28만 |
|---|
| 2026.06.16 | ₩37,287 | ₩37,287 | ₩37,154 | ₩37,207 | -0.21% | 1.5만 |
|---|
| 2026.06.15 | ₩37,060 | ₩37,441 | ₩37,060 | ₩37,246 | +0.50% | 5.2만 |
|---|
| 2026.06.12 | ₩36,579 | ₩36,619 | ₩36,419 | ₩36,592 | +0.04% | 1.7만 |
|---|
| 2026.06.11 | ₩36,499 | ₩36,646 | ₩36,125 | ₩36,566 | +0.18% | 1.4만 |
|---|
| 2026.06.10 | ₩36,913 | ₩37,020 | ₩36,539 | ₩36,543 | -1.00% | 3.2만 |
|---|
| 2026.06.09 | ₩37,073 | ₩37,387 | ₩36,650 | ₩37,139 | +0.18% | 1.3만 |
|---|
| 2026.06.08 | ₩37,341 | ₩37,434 | ₩37,060 | ₩37,060 | -0.75% | 5만 |
|---|
| 2026.06.05 | ₩37,915 | ₩37,915 | ₩37,291 | ₩37,338 | -1.52% | 5.4천 |
|---|
| 2026.06.04 | ₩37,915 | ₩38,116 | ₩37,915 | ₩38,009 | +0.25% | 8.2만 |
|---|
| 2026.06.03 | ₩37,448 | ₩37,456 | ₩37,367 | ₩37,381 | -0.18% | 1.8만 |
|---|
| 2026.06.02 | ₩38,650 | ₩38,650 | ₩38,102 | ₩38,129 | -1.35% | 1.5만 |
|---|
| 2026.06.01 | ₩38,262 | ₩38,770 | ₩38,262 | ₩38,650 | +1.01% | 2.2만 |
|---|
| 2026.05.29 | ₩38,049 | ₩38,329 | ₩38,049 | ₩38,102 | +0.14% | 2.9만 |
|---|
| 2026.05.28 | ₩37,755 | ₩38,009 | ₩37,755 | ₩38,009 | +0.67% | 12.7만 |
|---|
| 2026.05.27 | ₩37,514 | ₩37,608 | ₩37,488 | ₩37,568 | +0.14% | 2.3만 |
|---|
| 2026.05.26 | ₩37,701 | ₩37,701 | ₩37,394 | ₩37,514 | -0.50% | 3.9만 |
|---|
| 2026.05.22 | ₩37,928 | ₩37,928 | ₩37,568 | ₩37,581 | -0.92% | 2.5만 |
|---|
| 2026.05.21 | ₩37,635 | ₩37,850 | ₩37,501 | ₩37,675 | +0.11% | 14만 |
|---|
| 2026.05.20 | ₩37,421 | ₩37,902 | ₩37,421 | ₩37,888 | +1.25% | 1.9만 |
|---|
| 2026.05.19 | ₩38,089 | ₩38,089 | ₩37,528 | ₩37,528 | -1.47% | 1.5만 |
|---|
| 2026.05.18 | ₩37,621 | ₩37,868 | ₩37,621 | ₩37,848 | +0.60% | 14.2만 |
|---|
| 2026.05.15 | ₩37,514 | ₩37,875 | ₩37,514 | ₩37,568 | +0.14% | 3만 |
|---|
| 2026.05.14 | ₩37,434 | ₩37,922 | ₩37,434 | ₩37,840 | +1.08% | 7천 |
|---|
| 2026.05.13 | ₩37,327 | ₩37,581 | ₩37,210 | ₩37,501 | +0.47% | 2.7만 |
|---|
| 2026.05.12 | ₩37,501 | ₩37,501 | ₩37,268 | ₩37,381 | -0.32% | 2.8만 |
|---|
| 2026.05.11 | ₩37,274 | ₩37,594 | ₩37,274 | ₩37,449 | +0.47% | 2.9만 |
|---|
| 2026.05.08 | ₩37,755 | ₩37,755 | ₩37,588 | ₩37,607 | -0.39% | 7천 |
|---|
| 2026.05.07 | ₩37,875 | ₩38,009 | ₩37,808 | ₩37,808 | -0.18% | 14.4만 |
|---|
| 2026.05.06 | ₩37,314 | ₩37,594 | ₩37,180 | ₩37,554 | +0.64% | 9천 |
|---|
| 2026.05.05 | ₩37,327 | ₩37,327 | ₩36,980 | ₩37,073 | -0.68% | 1.3만 |
|---|
| 2026.05.04 | ₩37,007 | ₩37,327 | ₩37,007 | ₩37,100 | +0.25% | 3.8만 |
|---|
| 2026.05.01 | ₩37,421 | ₩37,514 | ₩37,180 | ₩37,180 | -0.64% | 2만 |
|---|
| 2026.04.30 | ₩37,461 | ₩37,461 | ₩36,873 | ₩37,154 | -0.82% | 2.2만 |
|---|
| 2026.04.29 | ₩37,274 | ₩37,354 | ₩37,220 | ₩37,301 | +0.07% | 4.8만 |
|---|
| 2026.04.28 | ₩37,234 | ₩37,264 | ₩37,127 | ₩37,220 | -0.04% | 2만 |
|---|
| 2026.04.27 | ₩37,207 | ₩37,341 | ₩37,154 | ₩37,341 | +0.36% | 2.4만 |
|---|
| 2026.04.24 | ₩36,742 | ₩37,234 | ₩36,742 | ₩37,167 | +1.16% | 5.3만 |
|---|
| 2026.04.23 | ₩36,913 | ₩36,913 | ₩36,499 | ₩36,671 | -0.66% | 3.1만 |
|---|
| 2026.04.22 | ₩37,007 | ₩37,167 | ₩36,940 | ₩37,114 | +0.29% | 5.2만 |
|---|
| 2026.04.21 | ₩37,033 | ₩37,294 | ₩36,747 | ₩36,780 | -0.69% | 5.3만 |
|---|
| 2026.04.20 | ₩36,886 | ₩36,953 | ₩36,753 | ₩36,940 | +0.14% | 4.5만 |
|---|
| 2026.04.17 | ₩36,926 | ₩37,140 | ₩36,913 | ₩36,957 | +0.08% | 3.4만 |
|---|
| 2026.04.16 | ₩36,579 | ₩36,693 | ₩36,486 | ₩36,592 | +0.04% | 3.4만 |
|---|
| 2026.04.15 | ₩35,991 | ₩36,619 | ₩35,991 | ₩36,566 | +1.60% | 15.1만 |
|---|
| 2026.04.14 | ₩35,510 | ₩35,958 | ₩35,510 | ₩35,938 | +1.20% | 3만 |
|---|
| 2026.04.13 | ₩34,989 | ₩35,415 | ₩34,989 | ₩35,415 | +1.22% | 1.7만 |
|---|
| 2026.04.10 | ₩35,069 | ₩35,069 | ₩34,792 | ₩34,857 | -0.61% | 4.2만 |
|---|
| 2026.04.09 | ₩34,936 | ₩35,029 | ₩34,687 | ₩34,963 | +0.08% | 3.3만 |
|---|
| 2026.04.08 | ₩35,577 | ₩35,577 | ₩35,029 | ₩35,150 | -1.20% | 12.5만 |
|---|
| 2026.04.07 | ₩34,401 | ₩34,562 | ₩34,148 | ₩34,562 | +0.47% | 3.9만 |
|---|
| 2026.04.06 | ₩34,535 | ₩34,749 | ₩34,535 | ₩34,749 | +0.62% | 1.4만 |
|---|
| 2026.04.02 | ₩33,974 | ₩34,510 | ₩33,974 | ₩34,510 | +1.58% | 4.3만 |
|---|
| 2026.04.01 | ₩34,495 | ₩34,502 | ₩34,255 | ₩34,321 | -0.50% | 4.9만 |
|---|
| 2026.03.31 | ₩33,760 | ₩34,268 | ₩33,693 | ₩34,224 | +1.37% | 10.6만 |
|---|
| 2026.03.30 | ₩33,506 | ₩33,550 | ₩33,199 | ₩33,333 | -0.52% | 3.3만 |
|---|
| 2026.03.27 | ₩33,800 | ₩33,800 | ₩33,066 | ₩33,132 | -1.98% | 2.2만 |
|---|
| 2026.03.26 | ₩34,154 | ₩34,442 | ₩33,894 | ₩33,909 | -0.72% | 1.8만 |
|---|
| 2026.03.25 | ₩34,642 | ₩34,695 | ₩34,295 | ₩34,335 | -0.89% | 1.9만 |
|---|
| 2026.03.24 | ₩34,629 | ₩34,629 | ₩34,323 | ₩34,323 | -0.88% | 2.3만 |
|---|
| 2026.03.23 | ₩35,029 | ₩35,110 | ₩34,842 | ₩34,856 | -0.50% | 142.4만 |
|---|
| 2026.03.20 | ₩34,856 | ₩34,856 | ₩34,482 | ₩34,548 | -0.88% | 1.4만 |
|---|
| 2026.03.19 | ₩34,802 | ₩35,083 | ₩34,789 | ₩34,976 | +0.50% | 2만 |
|---|
| 2026.03.18 | ₩35,537 | ₩35,537 | ₩35,123 | ₩35,123 | -1.17% | 3.6만 |
|---|
| 2026.03.17 | ₩35,697 | ₩35,907 | ₩35,697 | ₩35,713 | +0.04% | 19.9만 |
|---|
| 2026.03.16 | ₩35,457 | ₩35,644 | ₩35,457 | ₩35,604 | +0.41% | 5.5만 |
|---|
| 2026.03.13 | ₩35,390 | ₩35,484 | ₩35,003 | ₩35,083 | -0.87% | 23.6만 |
|---|
| 2026.03.12 | ₩35,671 | ₩35,671 | ₩35,243 | ₩35,257 | -1.16% | 12만 |
|---|
| 2026.03.11 | ₩36,005 | ₩36,098 | ₩35,711 | ₩35,871 | -0.37% | 1.5만 |
|---|
| 2026.03.10 | ₩36,245 | ₩36,245 | ₩35,778 | ₩35,991 | -0.70% | 1.7만 |
|---|
| 2026.03.09 | ₩35,657 | ₩36,339 | ₩35,635 | ₩36,299 | +1.80% | 2.2만 |
|---|
| 2026.03.06 | ₩36,178 | ₩36,352 | ₩36,075 | ₩36,152 | -0.07% | 1만 |
|---|
| 2026.03.05 | ₩36,312 | ₩36,515 | ₩36,218 | ₩36,515 | +0.56% | 1.1만 |
|---|
| 2026.03.04 | ₩36,192 | ₩36,606 | ₩36,192 | ₩36,459 | +0.74% | 3만 |
|---|
| 2026.03.03 | ₩35,591 | ₩36,288 | ₩35,591 | ₩36,229 | +1.79% | 2만 |
|---|
| 2026.03.02 | ₩35,617 | ₩36,405 | ₩35,617 | ₩36,300 | +1.92% | 3만 |
|---|
| 2026.02.27 | ₩35,965 | ₩36,120 | ₩35,965 | ₩36,045 | +0.22% | 2.6만 |
|---|
| 2026.02.26 | ₩36,579 | ₩36,579 | ₩36,098 | ₩36,297 | -0.77% | 48.8만 |
|---|
| 2026.02.25 | ₩36,218 | ₩36,566 | ₩36,218 | ₩36,539 | +0.89% | 9.8만 |
|---|
| 2026.02.24 | ₩35,524 | ₩36,085 | ₩35,524 | ₩36,031 | +1.43% | 2.9만 |
|---|
| 2026.02.23 | ₩36,005 | ₩36,005 | ₩35,442 | ₩35,490 | -1.43% | 14.1만 |
|---|
| 2026.02.20 | ₩35,604 | ₩36,045 | ₩35,604 | ₩35,997 | +1.10% | 10.3만 |
|---|
| 2026.02.19 | ₩35,671 | ₩35,844 | ₩35,537 | ₩35,751 | +0.22% | 2.7만 |
|---|
| 2026.02.18 | ₩35,751 | ₩35,911 | ₩35,655 | ₩35,818 | +0.19% | 5만 |
|---|
| 2026.02.17 | ₩35,216 | ₩35,437 | ₩35,069 | ₩35,390 | +0.49% | 2.2만 |
|---|
| 2026.02.13 | ₩35,617 | ₩35,657 | ₩35,250 | ₩35,363 | -0.71% | 11.7만 |
|---|
| 2026.02.12 | ₩36,178 | ₩36,178 | ₩35,390 | ₩35,524 | -1.81% | 4만 |
|---|
| 2026.02.11 | ₩36,539 | ₩36,539 | ₩35,998 | ₩36,065 | -1.30% | 47.3만 |
|---|
| 2026.02.10 | ₩36,673 | ₩36,766 | ₩36,285 | ₩36,289 | -1.05% | 5.9만 |
|---|
| 2026.02.09 | ₩36,272 | ₩36,671 | ₩36,272 | ₩36,606 | +0.92% | 3.8만 |
|---|
| 2026.02.06 | ₩36,098 | ₩36,365 | ₩35,951 | ₩36,365 | +0.74% | 30.5만 |
|---|
| 2026.02.05 | ₩36,486 | ₩36,552 | ₩35,898 | ₩35,991 | -1.35% | 4.3만 |
|---|
| 2026.02.04 | ₩36,599 | ₩36,766 | ₩36,392 | ₩36,619 | +0.05% | 2.9만 |
|---|
| 2026.02.03 | ₩37,969 | ₩37,969 | ₩36,566 | ₩36,699 | -3.34% | 2.5만 |
|---|
| 2026.02.02 | ₩38,062 | ₩38,250 | ₩38,062 | ₩38,142 | +0.21% | 2.4만 |
|---|
| 2026.01.30 | ₩38,463 | ₩38,463 | ₩38,009 | ₩38,093 | -0.96% | 3.2만 |
|---|
| 2026.01.29 | ₩38,476 | ₩38,476 | ₩37,855 | ₩38,396 | -0.21% | 2.6만 |
|---|
| 2026.01.28 | ₩39,252 | ₩39,311 | ₩39,126 | ₩39,204 | -0.12% | 3만 |
|---|
| 2026.01.27 | ₩39,291 | ₩39,291 | ₩39,099 | ₩39,158 | -0.34% | 6.4만 |
|---|
| 2026.01.26 | ₩39,171 | ₩39,318 | ₩39,171 | ₩39,234 | +0.16% | 4.3만 |
|---|
| 2026.01.23 | ₩38,797 | ₩39,136 | ₩38,797 | ₩39,011 | +0.55% | 1.9만 |
|---|
| 2026.01.22 | ₩38,757 | ₩38,822 | ₩38,548 | ₩38,770 | +0.03% | 10.7만 |
|---|
| 2026.01.21 | ₩38,209 | ₩38,576 | ₩38,023 | ₩38,400 | +0.50% | 5만 |
|---|
| 2026.01.20 | ₩38,383 | ₩38,494 | ₩38,089 | ₩38,089 | -0.77% | 2.9만 |
|---|
| 2026.01.16 | ₩39,198 | ₩39,198 | ₩38,971 | ₩39,011 | -0.48% | 6.9만 |
|---|
| 2026.01.15 | ₩39,251 | ₩39,251 | ₩38,957 | ₩39,015 | -0.60% | 23.2만 |
|---|
| 2026.01.14 | ₩39,198 | ₩39,198 | ₩38,583 | ₩38,964 | -0.60% | 21.2만 |
|---|
| 2026.01.13 | ₩39,679 | ₩39,679 | ₩39,117 | ₩39,301 | -0.95% | 2.4만 |
|---|
| 2026.01.12 | ₩39,652 | ₩39,785 | ₩39,598 | ₩39,721 | +0.18% | 2.3만 |
|---|
| 2026.01.09 | ₩39,639 | ₩39,852 | ₩39,597 | ₩39,799 | +0.40% | 1.6만 |
|---|
| 2026.01.08 | ₩39,652 | ₩39,785 | ₩39,625 | ₩39,705 | +0.13% | 2.3만 |
|---|
| 2026.01.07 | ₩39,892 | ₩40,058 | ₩39,769 | ₩39,769 | -0.31% | 1.6만 |
|---|
| 2026.01.06 | ₩39,598 | ₩39,892 | ₩39,598 | ₩39,879 | +0.71% | 3.4만 |
|---|
| 2026.01.05 | ₩39,278 | ₩39,699 | ₩39,278 | ₩39,509 | +0.59% | 2.7만 |
|---|
| 2026.01.02 | ₩39,772 | ₩39,772 | ₩39,104 | ₩39,220 | -1.39% | 3.2만 |
|---|
| 2025.12.31 | ₩39,946 | ₩39,946 | ₩39,541 | ₩39,545 | -1.00% | 1.3만 |
|---|
| 2025.12.30 | ₩39,812 | ₩39,866 | ₩39,785 | ₩39,822 | +0.02% | 1.3만 |
|---|
| 2025.12.29 | ₩39,879 | ₩39,879 | ₩39,732 | ₩39,862 | -0.04% | 6.5천 |
|---|
| 2025.12.26 | ₩39,785 | ₩39,947 | ₩39,785 | ₩39,932 | +0.37% | 2.1만 |
|---|
| 2025.12.24 | ₩39,745 | ₩39,852 | ₩39,711 | ₩39,812 | +0.17% | 1.1만 |
|---|
| 2025.12.23 | ₩39,465 | ₩39,826 | ₩39,465 | ₩39,812 | +0.88% | 8.3천 |
|---|
| 2025.12.22 | ₩39,385 | ₩39,518 | ₩39,345 | ₩39,518 | +0.34% | 6.3만 |
|---|
| 2025.12.19 | ₩39,024 | ₩39,251 | ₩39,008 | ₩39,238 | +0.55% | 2.7만 |
|---|
| 2025.12.18 | ₩38,743 | ₩38,997 | ₩38,743 | ₩38,877 | +0.34% | 1.3만 |
|---|
| 2025.12.17 | ₩38,810 | ₩38,877 | ₩38,506 | ₩38,526 | -0.73% | 1.3만 |
|---|
| 2025.12.16 | ₩38,703 | ₩38,890 | ₩38,611 | ₩38,837 | +0.35% | 2.8만 |
|---|
| 2025.12.15 | ₩39,144 | ₩39,144 | ₩38,717 | ₩38,837 | -0.78% | 3.1만 |
|---|
| 2025.12.12 | ₩39,398 | ₩39,451 | ₩38,971 | ₩38,975 | -1.07% | 8.7만 |
|---|
| 2025.12.11 | ₩39,158 | ₩39,398 | ₩39,064 | ₩39,369 | +0.54% | 4.9만 |
|---|
| 2025.12.10 | ₩39,077 | ₩39,206 | ₩38,955 | ₩39,144 | +0.17% | 2.6만 |
|---|
| 2025.12.09 | ₩39,278 | ₩39,278 | ₩39,131 | ₩39,194 | -0.21% | 1.9만 |
|---|
| 2025.12.08 | ₩39,278 | ₩39,345 | ₩39,117 | ₩39,247 | -0.08% | 9.2만 |
|---|
| 2025.12.05 | ₩39,425 | ₩39,451 | ₩39,291 | ₩39,325 | -0.25% | 6.5천 |
|---|
| 2025.12.04 | ₩39,438 | ₩39,438 | ₩39,184 | ₩39,305 | -0.34% | 26.2만 |
|---|
| 2025.12.03 | ₩39,144 | ₩39,451 | ₩39,144 | ₩39,358 | +0.55% | 3.7만 |
|---|
| 2025.12.02 | ₩39,371 | ₩39,478 | ₩39,280 | ₩39,358 | -0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩39,077 | ₩39,309 | ₩39,057 | ₩39,194 | +0.30% | 5.7만 |
|---|
| 2025.11.28 | ₩39,198 | ₩39,224 | ₩39,184 | ₩39,211 | +0.03% | 3.5천 |
|---|
| 2025.11.26 | ₩39,345 | ₩39,345 | ₩39,068 | ₩39,077 | -0.68% | 3.1만 |
|---|
| 2025.11.25 | ₩38,703 | ₩39,064 | ₩38,596 | ₩39,013 | +0.80% | 1.8만 |
|---|
| 2025.11.24 | ₩38,503 | ₩38,864 | ₩38,503 | ₩38,781 | +0.72% | 2.2만 |
|---|
| 2025.11.21 | ₩38,383 | ₩38,850 | ₩38,213 | ₩38,475 | +0.24% | 1.1만 |
|---|
| 2025.11.20 | ₩39,331 | ₩39,354 | ₩38,222 | ₩38,222 | -2.82% | 1.9만 |
|---|
| 2025.11.19 | ₩38,583 | ₩38,932 | ₩38,544 | ₩38,755 | +0.45% | 5만 |
|---|
| 2025.11.18 | ₩38,730 | ₩38,837 | ₩38,440 | ₩38,570 | -0.41% | 11.5만 |
|---|
| 2025.11.17 | ₩39,425 | ₩39,425 | ₩38,917 | ₩39,031 | -1.00% | 8.6천 |
|---|
| 2025.11.14 | ₩39,011 | ₩39,598 | ₩39,011 | ₩39,431 | +1.08% | 1.8만 |
|---|
| 2025.11.13 | ₩39,719 | ₩39,879 | ₩39,411 | ₩39,411 | -0.77% | 2.7만 |
|---|
| 2025.11.12 | ₩40,039 | ₩40,039 | ₩39,799 | ₩39,959 | -0.20% | 1.9만 |
|---|
| 2025.11.11 | ₩39,652 | ₩39,973 | ₩39,652 | ₩39,973 | +0.81% | 2만 |
|---|
| 2025.11.10 | ₩39,545 | ₩39,785 | ₩39,472 | ₩39,785 | +0.61% | 1.4만 |
|---|
| 2025.11.07 | ₩38,971 | ₩39,171 | ₩38,717 | ₩39,171 | +0.51% | 1.6만 |
|---|
| 2025.11.06 | ₩39,732 | ₩39,732 | ₩39,088 | ₩39,184 | -1.38% | 3.7만 |
|---|
| 2025.11.05 | ₩39,879 | ₩40,019 | ₩39,719 | ₩39,719 | -0.40% | 2.8만 |
|---|
| 2025.11.04 | ₩40,026 | ₩40,164 | ₩39,888 | ₩40,013 | -0.03% | 6.4만 |
|---|
| 2025.11.03 | ₩40,547 | ₩40,547 | ₩40,200 | ₩40,347 | -0.49% | 24만 |
|---|
| 2025.10.31 | ₩40,627 | ₩40,627 | ₩40,146 | ₩40,280 | -0.85% | 16.6만 |
|---|
| 2025.10.30 | ₩40,307 | ₩40,413 | ₩40,106 | ₩40,160 | -0.36% | 2.4만 |
|---|
| 2025.10.29 | ₩40,988 | ₩40,988 | ₩40,213 | ₩40,440 | -1.34% | 20.8만 |
|---|
| 2025.10.28 | ₩40,934 | ₩41,073 | ₩40,717 | ₩40,940 | +0.01% | 3만 |
|---|
| 2025.10.27 | ₩40,494 | ₩40,614 | ₩40,427 | ₩40,560 | +0.16% | 13.7만 |
|---|
| 2025.10.24 | ₩40,066 | ₩40,201 | ₩40,026 | ₩40,106 | +0.10% | 8.4만 |
|---|
| 2025.10.23 | ₩39,612 | ₩39,812 | ₩39,585 | ₩39,751 | +0.35% | 43.8만 |
|---|
| 2025.10.22 | ₩39,745 | ₩39,815 | ₩39,401 | ₩39,569 | -0.44% | 2.6만 |
|---|
| 2025.10.21 | ₩39,425 | ₩39,785 | ₩39,425 | ₩39,775 | +0.89% | 2.7만 |
|---|
| 2025.10.20 | ₩39,385 | ₩39,490 | ₩39,385 | ₩39,446 | +0.16% | 1만 |
|---|
| 2025.10.17 | ₩38,743 | ₩39,186 | ₩38,743 | ₩39,096 | +0.91% | 1.7만 |
|---|
| 2025.10.16 | ₩39,171 | ₩39,171 | ₩38,663 | ₩38,800 | -0.95% | 4만 |
|---|
| 2025.10.15 | ₩39,278 | ₩39,385 | ₩38,808 | ₩39,075 | -0.52% | 4.8만 |
|---|
| 2025.10.14 | ₩39,024 | ₩39,338 | ₩39,024 | ₩39,171 | +0.38% | 3.6만 |
|---|
| 2025.10.13 | ₩39,303 | ₩39,438 | ₩39,144 | ₩39,305 | +0.00% | 7.3만 |
|---|
| 2025.10.10 | ₩40,066 | ₩40,066 | ₩38,957 | ₩38,964 | -2.75% | 2.5만 |
|---|