시장 데이터를 불러오는 중
전체 종목
NYLIM U.S. Large Cap R&D Leaders ETF 과거 주가
NYLIM U.S. Large Cap R&D Leaders ETF · LRND · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NYLIM U.S. Large Cap R&D Leaders ETF · LRND · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,402 | ₩65,402 | ₩65,402 | ₩65,402 | 0.00% | 100 |
| 2026.10.08 | ₩65,514 | ₩65,514 | ₩64,991 | ₩65,022 | -0.75% | 1천 |
| 2026.10.07 | ₩65,460 | ₩65,849 | ₩65,460 | ₩65,846 | +0.59% | 1.4천 |
| 2026.10.06 | ₩65,916 | ₩66,074 | ₩65,871 | ₩65,871 | -0.07% | 3.2천 |
| 2026.10.05 | ₩64,978 | ₩65,507 | ₩64,978 | ₩65,309 | +0.51% | 700 |
| 2026.10.02 | ₩65,112 | ₩65,112 | ₩64,762 | ₩64,762 | -0.54% | 200 |
| 2026.10.01 | ₩64,022 | ₩64,022 | ₩64,022 | ₩64,022 | 0.00% | 100 |
| 2026.09.30 | ₩64,057 | ₩64,057 | ₩64,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,057 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩64,254 | ₩64,254 | ₩63,798 | ₩63,832 | -0.66% | 1.2천 |
|---|
| 2026.09.28 | ₩64,066 | ₩64,066 | ₩63,887 | ₩63,887 | -0.28% | 500 |
|---|
| 2026.09.25 | ₩64,321 | ₩64,392 | ₩64,321 | ₩64,392 | +0.11% | 800 |
|---|
| 2026.09.24 | ₩63,530 | ₩64,066 | ₩63,530 | ₩64,038 | +0.80% | 1.7천 |
|---|
| 2026.09.23 | ₩63,852 | ₩63,852 | ₩63,705 | ₩63,743 | -0.17% | 2.4천 |
|---|
| 2026.09.22 | ₩64,656 | ₩64,656 | ₩64,518 | ₩64,518 | -0.21% | 4.8천 |
|---|
| 2026.09.21 | ₩63,608 | ₩64,443 | ₩63,608 | ₩64,443 | +1.31% | 500 |
|---|
| 2026.09.18 | ₩62,465 | ₩62,744 | ₩62,458 | ₩62,744 | +0.45% | 3.3천 |
|---|
| 2026.09.17 | ₩62,190 | ₩62,499 | ₩62,190 | ₩62,499 | +0.50% | 400 |
|---|
| 2026.09.16 | ₩61,829 | ₩61,869 | ₩61,368 | ₩61,368 | -0.75% | 1.9천 |
|---|
| 2026.09.15 | ₩61,480 | ₩61,480 | ₩61,343 | ₩61,343 | -0.22% | 300 |
|---|
| 2026.09.14 | ₩61,440 | ₩61,855 | ₩61,440 | ₩61,650 | +0.34% | 3.7천 |
|---|
| 2026.09.11 | ₩62,164 | ₩62,217 | ₩62,044 | ₩62,044 | -0.19% | 300 |
|---|
| 2026.09.10 | ₩61,360 | ₩61,467 | ₩61,360 | ₩61,376 | +0.03% | 69.4만 |
|---|
| 2026.09.09 | ₩61,815 | ₩61,819 | ₩61,815 | ₩61,819 | +0.01% | 200 |
|---|
| 2026.09.08 | ₩62,110 | ₩62,110 | ₩61,520 | ₩62,103 | -0.01% | 7.5천 |
|---|
| 2026.09.04 | ₩62,489 | ₩62,489 | ₩62,489 | ₩62,489 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩62,123 | ₩62,663 | ₩62,123 | ₩62,663 | +0.87% | 1.5천 |
|---|
| 2026.09.02 | ₩61,900 | ₩61,900 | ₩61,900 | ₩61,900 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩61,555 | ₩61,555 | ₩61,555 | ₩61,555 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩62,030 | ₩62,244 | ₩62,030 | ₩62,233 | +0.33% | 1만 |
|---|
| 2026.08.28 | ₩62,378 | ₩62,418 | ₩62,378 | ₩62,418 | +0.06% | 100 |
|---|
| 2026.08.27 | ₩62,499 | ₩62,842 | ₩62,499 | ₩62,842 | +0.55% | 100 |
|---|
| 2026.08.26 | ₩61,721 | ₩61,721 | ₩61,603 | ₩61,603 | -0.19% | 100 |
|---|
| 2026.08.25 | ₩61,869 | ₩62,030 | ₩61,574 | ₩61,764 | -0.17% | 3.5천 |
|---|
| 2026.08.24 | ₩61,413 | ₩61,520 | ₩61,413 | ₩61,427 | +0.02% | 800 |
|---|
| 2026.08.21 | ₩61,614 | ₩61,902 | ₩61,614 | ₩61,902 | +0.47% | 100 |
|---|
| 2026.08.20 | ₩61,788 | ₩61,855 | ₩61,574 | ₩61,607 | -0.29% | 1.8천 |
|---|
| 2026.08.19 | ₩61,976 | ₩62,110 | ₩61,976 | ₩62,042 | +0.11% | 400 |
|---|
| 2026.08.18 | ₩61,949 | ₩62,110 | ₩61,922 | ₩62,040 | +0.15% | 78.5만 |
|---|
| 2026.08.17 | ₩63,195 | ₩63,195 | ₩62,767 | ₩62,787 | -0.65% | 2.1천 |
|---|
| 2026.08.14 | ₩62,981 | ₩63,051 | ₩62,981 | ₩63,051 | +0.11% | 400 |
|---|
| 2026.08.13 | ₩63,463 | ₩63,785 | ₩63,463 | ₩63,553 | +0.14% | 900 |
|---|
| 2026.08.12 | ₩63,236 | ₩63,276 | ₩62,003 | ₩62,003 | -1.95% | 1.5만 |
|---|
| 2026.08.11 | ₩62,919 | ₩62,919 | ₩62,919 | ₩62,919 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩63,678 | ₩63,678 | ₩63,418 | ₩63,418 | -0.41% | 2.5천 |
|---|
| 2026.08.07 | ₩63,597 | ₩63,688 | ₩63,597 | ₩63,688 | +0.14% | 500 |
|---|
| 2026.08.06 | ₩63,115 | ₩63,303 | ₩62,901 | ₩62,969 | -0.23% | 3.1천 |
|---|
| 2026.08.05 | ₩63,825 | ₩63,825 | ₩63,095 | ₩63,095 | -1.14% | 5천 |
|---|
| 2026.08.04 | ₩62,606 | ₩63,221 | ₩62,606 | ₩63,221 | +0.98% | 500 |
|---|
| 2026.08.03 | ₩60,877 | ₩61,587 | ₩60,877 | ₩61,464 | +0.96% | 400 |
|---|
| 2026.07.31 | ₩59,510 | ₩60,278 | ₩59,510 | ₩60,278 | +1.29% | 1.2천 |
|---|
| 2026.07.30 | ₩58,921 | ₩59,143 | ₩58,921 | ₩59,143 | +0.38% | 1.2천 |
|---|
| 2026.07.29 | ₩58,465 | ₩58,465 | ₩57,985 | ₩57,985 | -0.82% | 100 |
|---|
| 2026.07.28 | ₩58,385 | ₩58,957 | ₩58,385 | ₩58,957 | +0.98% | 100 |
|---|
| 2026.07.27 | ₩59,001 | ₩59,001 | ₩58,607 | ₩58,607 | -0.67% | 100 |
|---|
| 2026.07.24 | ₩58,693 | ₩59,135 | ₩58,619 | ₩58,619 | -0.13% | 600 |
|---|
| 2026.07.23 | ₩58,599 | ₩58,599 | ₩58,519 | ₩58,519 | -0.14% | 200 |
|---|
| 2026.07.22 | ₩59,725 | ₩59,725 | ₩59,607 | ₩59,607 | -0.20% | 200 |
|---|
| 2026.07.21 | ₩59,550 | ₩59,782 | ₩59,550 | ₩59,782 | +0.39% | 200 |
|---|
| 2026.07.20 | ₩59,658 | ₩59,738 | ₩59,411 | ₩59,411 | -0.41% | 4.2천 |
|---|
| 2026.07.17 | ₩59,564 | ₩59,805 | ₩59,524 | ₩59,576 | +0.02% | 4.9천 |
|---|
| 2026.07.16 | ₩60,582 | ₩60,582 | ₩60,019 | ₩60,285 | -0.49% | 85.3만 |
|---|
| 2026.07.15 | ₩60,194 | ₩60,830 | ₩60,194 | ₩60,830 | +1.06% | 200 |
|---|
| 2026.07.14 | ₩59,684 | ₩60,192 | ₩59,684 | ₩60,192 | +0.85% | 100 |
|---|
| 2026.07.13 | ₩59,820 | ₩59,820 | ₩59,820 | ₩59,820 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩60,153 | ₩60,424 | ₩60,019 | ₩60,424 | +0.45% | 500 |
|---|
| 2026.07.09 | ₩59,550 | ₩60,171 | ₩59,550 | ₩60,171 | +1.04% | 200 |
|---|
| 2026.07.08 | ₩60,288 | ₩60,288 | ₩59,457 | ₩59,670 | -1.02% | 300 |
|---|
| 2026.07.07 | ₩59,490 | ₩59,490 | ₩59,490 | ₩59,490 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩59,699 | ₩59,699 | ₩59,699 | ₩59,699 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩59,644 | ₩59,644 | ₩59,139 | ₩59,139 | -0.85% | 700 |
|---|
| 2026.07.01 | ₩59,148 | ₩59,443 | ₩59,148 | ₩59,203 | +0.09% | 700 |
|---|
| 2026.06.30 | ₩58,693 | ₩59,108 | ₩58,693 | ₩59,096 | +0.69% | 2.3천 |
|---|
| 2026.06.29 | ₩58,312 | ₩58,312 | ₩58,312 | ₩58,312 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩57,125 | ₩57,385 | ₩57,125 | ₩57,385 | +0.46% | 100 |
|---|
| 2026.06.25 | ₩56,991 | ₩56,991 | ₩56,891 | ₩56,891 | -0.18% | 100 |
|---|
| 2026.06.24 | ₩57,956 | ₩58,210 | ₩57,557 | ₩57,557 | -0.69% | 800 |
|---|
| 2026.06.23 | ₩57,902 | ₩57,902 | ₩57,795 | ₩57,821 | -0.14% | 700 |
|---|
| 2026.06.22 | ₩58,689 | ₩58,689 | ₩58,689 | ₩58,689 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩59,122 | ₩59,483 | ₩59,122 | ₩59,483 | +0.61% | 300 |
|---|
| 2026.06.17 | ₩59,416 | ₩59,416 | ₩58,492 | ₩58,517 | -1.51% | 500 |
|---|
| 2026.06.16 | ₩59,537 | ₩59,537 | ₩59,354 | ₩59,354 | -0.31% | 300 |
|---|
| 2026.06.15 | ₩59,617 | ₩59,845 | ₩59,617 | ₩59,845 | +0.38% | 200 |
|---|
| 2026.06.12 | ₩58,411 | ₩58,491 | ₩58,411 | ₩58,491 | +0.14% | 200 |
|---|
| 2026.06.11 | ₩57,741 | ₩58,746 | ₩57,741 | ₩58,658 | +1.59% | 98.3만 |
|---|
| 2026.06.10 | ₩58,679 | ₩58,679 | ₩57,650 | ₩57,650 | -1.75% | 100 |
|---|
| 2026.06.09 | ₩59,711 | ₩59,711 | ₩57,621 | ₩58,696 | -1.70% | 900 |
|---|
| 2026.06.08 | ₩59,617 | ₩59,617 | ₩59,340 | ₩59,340 | -0.47% | 200 |
|---|
| 2026.06.05 | ₩59,285 | ₩59,285 | ₩59,285 | ₩59,285 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩60,757 | ₩61,390 | ₩60,757 | ₩61,390 | +1.04% | 100 |
|---|
| 2026.06.03 | ₩61,453 | ₩61,453 | ₩61,102 | ₩61,102 | -0.57% | 100 |
|---|
| 2026.06.02 | ₩61,587 | ₩61,855 | ₩61,587 | ₩61,822 | +0.38% | 300 |
|---|
| 2026.06.01 | ₩61,819 | ₩61,819 | ₩61,819 | ₩61,819 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩61,360 | ₩61,360 | ₩61,145 | ₩61,323 | -0.06% | 1.1천 |
|---|
| 2026.05.28 | ₩60,943 | ₩60,943 | ₩60,943 | ₩60,943 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩60,234 | ₩60,239 | ₩60,207 | ₩60,239 | +0.01% | 400 |
|---|
| 2026.05.26 | ₩60,200 | ₩60,200 | ₩60,200 | ₩60,200 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩60,060 | ₩60,060 | ₩59,989 | ₩59,989 | -0.12% | 400 |
|---|
| 2026.05.21 | ₩59,403 | ₩59,713 | ₩59,336 | ₩59,713 | +0.52% | 300 |
|---|
| 2026.05.20 | ₩59,604 | ₩59,647 | ₩59,604 | ₩59,647 | +0.07% | 300 |
|---|
| 2026.05.19 | ₩59,041 | ₩59,041 | ₩58,923 | ₩58,923 | -0.20% | 300 |
|---|
| 2026.05.18 | ₩59,617 | ₩59,617 | ₩59,418 | ₩59,418 | -0.33% | 200 |
|---|
| 2026.05.15 | ₩59,792 | ₩59,792 | ₩59,731 | ₩59,731 | -0.10% | 100 |
|---|
| 2026.05.14 | ₩59,912 | ₩60,325 | ₩59,912 | ₩60,325 | +0.69% | 100 |
|---|
| 2026.05.13 | ₩58,880 | ₩59,698 | ₩58,880 | ₩59,581 | +1.19% | 70.9만 |
|---|
| 2026.05.12 | ₩58,693 | ₩58,805 | ₩58,572 | ₩58,805 | +0.19% | 400 |
|---|
| 2026.05.11 | ₩59,095 | ₩59,095 | ₩58,906 | ₩58,906 | -0.32% | 200 |
|---|
| 2026.05.08 | ₩58,840 | ₩58,953 | ₩58,800 | ₩58,953 | +0.19% | 300 |
|---|
| 2026.05.07 | ₩58,746 | ₩58,746 | ₩58,387 | ₩58,387 | -0.61% | 200 |
|---|
| 2026.05.06 | ₩57,835 | ₩58,403 | ₩57,835 | ₩58,403 | +0.98% | 200 |
|---|
| 2026.05.05 | ₩57,380 | ₩57,380 | ₩57,380 | ₩57,380 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩56,937 | ₩56,937 | ₩56,880 | ₩56,880 | -0.10% | 1.2천 |
|---|
| 2026.05.01 | ₩57,272 | ₩57,272 | ₩57,027 | ₩57,027 | -0.43% | 200 |
|---|
| 2026.04.30 | ₩56,281 | ₩56,616 | ₩55,798 | ₩56,616 | +0.60% | 500 |
|---|
| 2026.04.29 | ₩56,147 | ₩56,147 | ₩56,053 | ₩56,141 | -0.01% | 400 |
|---|
| 2026.04.28 | ₩56,415 | ₩56,415 | ₩56,411 | ₩56,411 | -0.01% | 100 |
|---|
| 2026.04.27 | ₩56,482 | ₩56,814 | ₩56,482 | ₩56,814 | +0.59% | 300 |
|---|
| 2026.04.24 | ₩56,120 | ₩56,710 | ₩56,120 | ₩56,664 | +0.97% | 300 |
|---|
| 2026.04.23 | ₩56,174 | ₩56,174 | ₩55,949 | ₩55,949 | -0.40% | 200 |
|---|
| 2026.04.22 | ₩56,066 | ₩56,538 | ₩56,066 | ₩56,538 | +0.84% | 300 |
|---|
| 2026.04.21 | ₩55,892 | ₩56,107 | ₩55,517 | ₩55,538 | -0.63% | 2.4천 |
|---|
| 2026.04.20 | ₩55,825 | ₩55,904 | ₩55,825 | ₩55,904 | +0.14% | 400 |
|---|
| 2026.04.17 | ₩55,879 | ₩55,994 | ₩55,879 | ₩55,994 | +0.21% | 300 |
|---|
| 2026.04.16 | ₩54,807 | ₩55,086 | ₩54,807 | ₩55,086 | +0.51% | 200 |
|---|
| 2026.04.15 | ₩54,499 | ₩54,956 | ₩54,499 | ₩54,956 | +0.84% | 100 |
|---|
| 2026.04.14 | ₩53,802 | ₩54,164 | ₩53,802 | ₩54,164 | +0.67% | 100 |
|---|
| 2026.04.13 | ₩52,676 | ₩53,291 | ₩52,676 | ₩53,291 | +1.17% | 100 |
|---|
| 2026.04.10 | ₩52,690 | ₩52,690 | ₩52,664 | ₩52,664 | -0.05% | 500 |
|---|
| 2026.04.09 | ₩51,939 | ₩52,493 | ₩51,872 | ₩52,493 | +1.07% | 600 |
|---|
| 2026.04.08 | ₩52,180 | ₩52,301 | ₩52,060 | ₩52,109 | -0.14% | 130만 |
|---|
| 2026.04.07 | ₩49,916 | ₩50,633 | ₩49,916 | ₩50,633 | +1.44% | 200 |
|---|
| 2026.04.06 | ₩50,492 | ₩50,582 | ₩50,492 | ₩50,582 | +0.18% | 200 |
|---|
| 2026.04.02 | ₩49,768 | ₩50,363 | ₩49,768 | ₩50,363 | +1.20% | 200 |
|---|
| 2026.04.01 | ₩50,211 | ₩50,350 | ₩50,211 | ₩50,350 | +0.28% | 200 |
|---|
| 2026.03.31 | ₩48,857 | ₩49,817 | ₩48,857 | ₩49,817 | +1.96% | 400 |
|---|
| 2026.03.30 | ₩48,428 | ₩48,428 | ₩48,067 | ₩48,067 | -0.75% | 400 |
|---|
| 2026.03.27 | ₩48,723 | ₩48,723 | ₩48,349 | ₩48,349 | -0.77% | 800 |
|---|
| 2026.03.26 | ₩49,567 | ₩49,909 | ₩49,393 | ₩49,411 | -0.32% | 1.3천 |
|---|
| 2026.03.25 | ₩50,988 | ₩50,988 | ₩50,669 | ₩50,669 | -0.63% | 200 |
|---|
| 2026.03.24 | ₩50,438 | ₩50,438 | ₩50,291 | ₩50,303 | -0.27% | 1.1천 |
|---|
| 2026.03.23 | ₩50,304 | ₩51,220 | ₩50,304 | ₩50,830 | +1.04% | 1.6천 |
|---|
| 2026.03.20 | ₩50,492 | ₩50,619 | ₩50,114 | ₩50,114 | -0.75% | 1.2천 |
|---|
| 2026.03.19 | ₩50,881 | ₩51,082 | ₩50,760 | ₩51,041 | +0.32% | 4.7천 |
|---|
| 2026.03.18 | ₩51,685 | ₩51,711 | ₩51,149 | ₩51,173 | -0.99% | 1천 |
|---|
| 2026.03.17 | ₩49,876 | ₩52,100 | ₩49,876 | ₩51,936 | +4.13% | 700 |
|---|
| 2026.03.16 | ₩51,939 | ₩52,100 | ₩51,924 | ₩51,924 | -0.03% | 2.1천 |
|---|
| 2026.03.13 | ₩52,221 | ₩52,221 | ₩51,311 | ₩51,311 | -1.74% | 600 |
|---|
| 2026.03.12 | ₩52,261 | ₩52,261 | ₩51,882 | ₩51,882 | -0.73% | 129.4만 |
|---|
| 2026.03.11 | ₩52,917 | ₩52,958 | ₩52,676 | ₩52,763 | -0.29% | 500 |
|---|
| 2026.03.10 | ₩52,609 | ₩52,864 | ₩52,609 | ₩52,817 | +0.39% | 300 |
|---|
| 2026.03.09 | ₩51,698 | ₩52,917 | ₩51,631 | ₩52,917 | +2.36% | 1.8천 |
|---|
| 2026.03.06 | ₩52,087 | ₩52,167 | ₩52,087 | ₩52,152 | +0.13% | 400 |
|---|
| 2026.03.05 | ₩52,984 | ₩52,984 | ₩52,830 | ₩52,830 | -0.29% | 300 |
|---|
| 2026.03.04 | ₩52,649 | ₩52,971 | ₩52,649 | ₩52,932 | +0.54% | 500 |
|---|
| 2026.03.03 | ₩51,805 | ₩52,529 | ₩51,805 | ₩52,418 | +1.18% | 200 |
|---|
| 2026.03.02 | ₩52,649 | ₩52,917 | ₩52,556 | ₩52,917 | +0.51% | 500 |
|---|
| 2026.02.27 | ₩52,663 | ₩52,746 | ₩52,663 | ₩52,746 | +0.16% | 1.6천 |
|---|
| 2026.02.26 | ₩53,256 | ₩53,256 | ₩53,256 | ₩53,256 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩53,802 | ₩54,043 | ₩53,802 | ₩54,019 | +0.40% | 600 |
|---|
| 2026.02.24 | ₩53,306 | ₩53,338 | ₩53,306 | ₩53,338 | +0.06% | 900 |
|---|
| 2026.02.23 | ₩52,931 | ₩52,931 | ₩52,860 | ₩52,860 | -0.13% | 400 |
|---|
| 2026.02.20 | ₩53,025 | ₩53,400 | ₩53,025 | ₩53,337 | +0.59% | 300 |
|---|
| 2026.02.19 | ₩52,971 | ₩52,971 | ₩52,884 | ₩52,884 | -0.16% | 300 |
|---|
| 2026.02.18 | ₩52,730 | ₩53,172 | ₩52,730 | ₩52,995 | +0.50% | 135.2만 |
|---|
| 2026.02.17 | ₩52,931 | ₩52,931 | ₩52,612 | ₩52,612 | -0.60% | 200 |
|---|
| 2026.02.13 | ₩52,422 | ₩52,448 | ₩52,422 | ₩52,448 | +0.05% | 200 |
|---|
| 2026.02.12 | ₩52,684 | ₩52,684 | ₩52,684 | ₩52,684 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩53,976 | ₩53,976 | ₩53,842 | ₩53,884 | -0.17% | 1.2천 |
|---|
| 2026.02.10 | ₩54,123 | ₩54,123 | ₩53,902 | ₩53,902 | -0.41% | 400 |
|---|
| 2026.02.09 | ₩53,735 | ₩54,217 | ₩53,735 | ₩54,185 | +0.84% | 600 |
|---|
| 2026.02.06 | ₩52,703 | ₩53,645 | ₩52,703 | ₩53,645 | +1.79% | 700 |
|---|
| 2026.02.05 | ₩52,341 | ₩52,850 | ₩52,341 | ₩52,455 | +0.22% | 2.5천 |
|---|
| 2026.02.04 | ₩53,411 | ₩53,411 | ₩53,411 | ₩53,411 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩54,592 | ₩54,592 | ₩53,293 | ₩53,625 | -1.77% | 4.5천 |
|---|
| 2026.02.02 | ₩54,834 | ₩54,834 | ₩54,617 | ₩54,617 | -0.40% | 1.4천 |
|---|
| 2026.01.30 | ₩54,450 | ₩54,450 | ₩54,450 | ₩54,450 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩54,271 | ₩54,875 | ₩53,842 | ₩54,875 | +1.11% | 4.2천 |
|---|
| 2026.01.28 | ₩54,834 | ₩55,383 | ₩54,834 | ₩55,300 | +0.85% | 900 |
|---|
| 2026.01.27 | ₩55,323 | ₩55,323 | ₩55,207 | ₩55,207 | -0.21% | 500 |
|---|
| 2026.01.26 | ₩54,968 | ₩54,968 | ₩54,525 | ₩54,694 | -0.50% | 2.5천 |
|---|
| 2026.01.23 | ₩54,659 | ₩54,659 | ₩54,043 | ₩54,237 | -0.77% | 900 |
|---|
| 2026.01.22 | ₩53,936 | ₩53,957 | ₩53,936 | ₩53,957 | +0.04% | 117.7만 |
|---|
| 2026.01.21 | ₩53,601 | ₩53,601 | ₩52,971 | ₩53,507 | -0.17% | 700 |
|---|
| 2026.01.20 | ₩54,030 | ₩54,030 | ₩52,980 | ₩52,980 | -1.94% | 900 |
|---|
| 2026.01.16 | ₩54,539 | ₩54,539 | ₩54,371 | ₩54,371 | -0.31% | 900 |
|---|
| 2026.01.15 | ₩54,673 | ₩54,673 | ₩54,361 | ₩54,361 | -0.57% | 700 |
|---|
| 2026.01.14 | ₩54,351 | ₩54,351 | ₩54,339 | ₩54,339 | -0.02% | 600 |
|---|
| 2026.01.13 | ₩54,914 | ₩55,128 | ₩54,914 | ₩54,978 | +0.12% | 1.7천 |
|---|
| 2026.01.12 | ₩55,086 | ₩55,086 | ₩55,086 | ₩55,086 | 0.00% | 500 |
|---|
| 2026.01.09 | ₩54,552 | ₩54,905 | ₩54,552 | ₩54,905 | +0.65% | 500 |
|---|
| 2026.01.08 | ₩54,539 | ₩54,659 | ₩54,477 | ₩54,631 | +0.17% | 5.8천 |
|---|
| 2026.01.07 | ₩54,820 | ₩55,075 | ₩54,820 | ₩55,010 | +0.35% | 500 |
|---|
| 2026.01.06 | ₩54,606 | ₩54,767 | ₩54,579 | ₩54,757 | +0.28% | 2.6천 |
|---|
| 2026.01.05 | ₩54,512 | ₩54,512 | ₩54,464 | ₩54,464 | -0.09% | 600 |
|---|
| 2026.01.02 | ₩54,499 | ₩54,499 | ₩54,499 | ₩54,499 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩54,860 | ₩54,887 | ₩54,626 | ₩54,626 | -0.43% | 4.8천 |
|---|
| 2025.12.30 | ₩55,008 | ₩55,008 | ₩55,008 | ₩55,008 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩55,584 | ₩55,584 | ₩55,008 | ₩55,082 | -0.90% | 2.4천 |
|---|
| 2025.12.26 | ₩55,396 | ₩55,396 | ₩55,169 | ₩55,260 | -0.25% | 5.6천 |
|---|
| 2025.12.24 | ₩55,195 | ₩55,207 | ₩55,195 | ₩55,207 | +0.02% | 200 |
|---|
| 2025.12.23 | ₩55,094 | ₩55,094 | ₩55,094 | ₩55,094 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩54,700 | ₩54,713 | ₩54,689 | ₩54,689 | -0.02% | 5.5천 |
|---|
| 2025.12.19 | ₩54,271 | ₩54,395 | ₩54,271 | ₩54,395 | +0.23% | 600 |
|---|
| 2025.12.18 | ₩53,829 | ₩53,829 | ₩53,762 | ₩53,762 | -0.12% | 300 |
|---|
| 2025.12.17 | ₩53,876 | ₩53,876 | ₩53,148 | ₩53,148 | -1.35% | 75.4만 |
|---|
| 2025.12.16 | ₩54,059 | ₩54,059 | ₩54,059 | ₩54,059 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩54,056 | ₩54,056 | ₩54,005 | ₩54,005 | -0.09% | 300 |
|---|
| 2025.12.12 | ₩54,164 | ₩54,192 | ₩54,164 | ₩54,192 | +0.05% | 216.8만 |
|---|
| 2025.12.11 | ₩55,061 | ₩55,209 | ₩55,061 | ₩55,146 | +0.15% | 1천 |
|---|
| 2025.12.10 | ₩55,265 | ₩55,265 | ₩55,265 | ₩55,265 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩55,061 | ₩55,061 | ₩55,061 | ₩55,061 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩55,088 | ₩55,088 | ₩55,036 | ₩55,036 | -0.09% | 300 |
|---|
| 2025.12.05 | ₩54,968 | ₩55,090 | ₩54,968 | ₩55,090 | +0.22% | 500 |
|---|
| 2025.12.04 | ₩54,891 | ₩54,891 | ₩54,891 | ₩54,891 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩55,021 | ₩55,021 | ₩54,909 | ₩54,909 | -0.20% | 600 |
|---|
| 2025.12.02 | ₩55,116 | ₩55,116 | ₩55,116 | ₩55,116 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩54,847 | ₩54,847 | ₩54,847 | ₩54,847 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩55,023 | ₩55,023 | ₩55,023 | ₩55,023 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩54,925 | ₩55,035 | ₩54,899 | ₩54,899 | -0.05% | 300 |
|---|
| 2025.11.25 | ₩54,587 | ₩54,587 | ₩54,587 | ₩54,587 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩54,077 | ₩54,077 | ₩54,077 | ₩54,077 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩52,739 | ₩52,844 | ₩52,706 | ₩52,844 | +0.20% | 1.1천 |
|---|
| 2025.11.20 | ₩52,477 | ₩52,477 | ₩52,477 | ₩52,477 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩53,429 | ₩53,429 | ₩53,429 | ₩53,429 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩52,979 | ₩52,979 | ₩52,979 | ₩52,979 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩53,539 | ₩53,539 | ₩53,539 | ₩53,539 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩53,933 | ₩54,244 | ₩53,933 | ₩53,971 | +0.07% | 2.3천 |
|---|
| 2025.11.13 | ₩54,164 | ₩54,314 | ₩53,798 | ₩53,798 | -0.68% | 1.8천 |
|---|
| 2025.11.12 | ₩54,697 | ₩54,820 | ₩54,686 | ₩54,753 | +0.10% | 3.3천 |
|---|
| 2025.11.11 | ₩54,673 | ₩54,887 | ₩54,673 | ₩54,820 | +0.27% | 2.1천 |
|---|
| 2025.11.10 | ₩54,686 | ₩54,914 | ₩54,491 | ₩54,914 | +0.42% | 1.3천 |
|---|
| 2025.11.07 | ₩53,185 | ₩53,645 | ₩53,185 | ₩53,645 | +0.86% | 800 |
|---|
| 2025.11.06 | ₩53,869 | ₩54,137 | ₩53,827 | ₩53,827 | -0.08% | 1.5천 |
|---|
| 2025.11.05 | ₩54,874 | ₩54,981 | ₩54,627 | ₩54,627 | -0.45% | 1천 |
|---|
| 2025.11.04 | ₩54,941 | ₩54,941 | ₩54,531 | ₩54,531 | -0.75% | 700 |
|---|
| 2025.11.03 | ₩55,490 | ₩55,490 | ₩55,414 | ₩55,414 | -0.14% | 1.9천 |
|---|
| 2025.10.31 | ₩55,463 | ₩55,463 | ₩55,218 | ₩55,218 | -0.44% | 7.5천 |
|---|
| 2025.10.30 | ₩56,120 | ₩56,120 | ₩55,061 | ₩55,061 | -1.89% | 9.2천 |
|---|
| 2025.10.29 | ₩55,906 | ₩55,906 | ₩55,815 | ₩55,815 | -0.16% | 200 |
|---|
| 2025.10.28 | ₩55,683 | ₩55,683 | ₩55,683 | ₩55,683 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩55,128 | ₩55,254 | ₩55,128 | ₩55,254 | +0.23% | 800 |
|---|
| 2025.10.24 | ₩54,353 | ₩54,353 | ₩54,353 | ₩54,353 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩53,707 | ₩53,802 | ₩53,707 | ₩53,802 | +0.18% | 500 |
|---|
| 2025.10.22 | ₩53,345 | ₩53,345 | ₩53,345 | ₩53,345 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩53,662 | ₩53,662 | ₩53,662 | ₩53,662 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,670 | ₩53,670 | ₩53,670 | ₩53,670 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩53,210 | ₩53,210 | ₩53,210 | ₩53,210 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩53,185 | ₩53,185 | ₩53,067 | ₩53,067 | -0.22% | 300 |
|---|
| 2025.10.15 | ₩53,547 | ₩53,547 | ₩53,118 | ₩53,118 | -0.80% | 1.2천 |
|---|
| 2025.10.14 | ₩52,931 | ₩52,931 | ₩52,893 | ₩52,893 | -0.07% | 200 |
|---|
| 2025.10.13 | ₩53,385 | ₩53,502 | ₩53,358 | ₩53,358 | -0.05% | 1.3만 |
|---|
| 2025.10.10 | ₩53,293 | ₩53,293 | ₩52,596 | ₩52,596 | -1.31% | 1.4천 |
|---|