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 | ₩65,454 | ₩65,454 | ₩65,454 | ₩65,454 | 0.00% | 100 |
| 2026.10.08 | ₩65,565 | ₩65,565 | ₩65,042 | ₩65,073 | -0.75% | 1천 |
| 2026.10.07 | ₩65,511 | ₩65,900 | ₩65,511 | ₩65,897 | +0.59% | 1.4천 |
| 2026.10.06 | ₩65,967 | ₩66,125 | ₩65,923 | ₩65,923 | -0.07% | 3.2천 |
| 2026.10.05 | ₩65,028 | ₩65,558 | ₩65,028 | ₩65,360 | +0.51% | 700 |
| 2026.10.02 | ₩65,163 | ₩65,163 | ₩64,813 | ₩64,813 | -0.54% | 200 |
| 2026.10.01 | ₩64,072 | ₩64,072 | ₩64,072 | ₩64,072 | 0.00% | 100 |
| 2026.09.30 | ₩64,107 | ₩64,107 | ₩64,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,107 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩64,304 | ₩64,304 | ₩63,848 | ₩63,882 | -0.66% | 1.2천 |
|---|
| 2026.09.28 | ₩64,117 | ₩64,117 | ₩63,937 | ₩63,937 | -0.28% | 500 |
|---|
| 2026.09.25 | ₩64,371 | ₩64,442 | ₩64,371 | ₩64,442 | +0.11% | 800 |
|---|
| 2026.09.24 | ₩63,580 | ₩64,117 | ₩63,580 | ₩64,088 | +0.80% | 1.7천 |
|---|
| 2026.09.23 | ₩63,902 | ₩63,902 | ₩63,754 | ₩63,793 | -0.17% | 2.4천 |
|---|
| 2026.09.22 | ₩64,707 | ₩64,707 | ₩64,568 | ₩64,568 | -0.21% | 4.8천 |
|---|
| 2026.09.21 | ₩63,658 | ₩64,493 | ₩63,658 | ₩64,493 | +1.31% | 500 |
|---|
| 2026.09.18 | ₩62,514 | ₩62,793 | ₩62,507 | ₩62,793 | +0.45% | 3.3천 |
|---|
| 2026.09.17 | ₩62,239 | ₩62,548 | ₩62,239 | ₩62,548 | +0.50% | 400 |
|---|
| 2026.09.16 | ₩61,877 | ₩61,917 | ₩61,416 | ₩61,416 | -0.75% | 1.9천 |
|---|
| 2026.09.15 | ₩61,528 | ₩61,528 | ₩61,392 | ₩61,392 | -0.22% | 300 |
|---|
| 2026.09.14 | ₩61,488 | ₩61,904 | ₩61,488 | ₩61,699 | +0.34% | 3.7천 |
|---|
| 2026.09.11 | ₩62,212 | ₩62,266 | ₩62,093 | ₩62,093 | -0.19% | 300 |
|---|
| 2026.09.10 | ₩61,408 | ₩61,515 | ₩61,408 | ₩61,424 | +0.03% | 69.4만 |
|---|
| 2026.09.09 | ₩61,864 | ₩61,868 | ₩61,864 | ₩61,868 | +0.01% | 200 |
|---|
| 2026.09.08 | ₩62,159 | ₩62,159 | ₩61,569 | ₩62,152 | -0.01% | 7.5천 |
|---|
| 2026.09.04 | ₩62,538 | ₩62,538 | ₩62,538 | ₩62,538 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩62,172 | ₩62,712 | ₩62,172 | ₩62,712 | +0.87% | 1.5천 |
|---|
| 2026.09.02 | ₩61,948 | ₩61,948 | ₩61,948 | ₩61,948 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩61,603 | ₩61,603 | ₩61,603 | ₩61,603 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩62,078 | ₩62,293 | ₩62,078 | ₩62,282 | +0.33% | 1만 |
|---|
| 2026.08.28 | ₩62,427 | ₩62,467 | ₩62,427 | ₩62,467 | +0.06% | 100 |
|---|
| 2026.08.27 | ₩62,548 | ₩62,891 | ₩62,548 | ₩62,891 | +0.55% | 100 |
|---|
| 2026.08.26 | ₩61,770 | ₩61,770 | ₩61,652 | ₩61,652 | -0.19% | 100 |
|---|
| 2026.08.25 | ₩61,917 | ₩62,078 | ₩61,622 | ₩61,813 | -0.17% | 3.5천 |
|---|
| 2026.08.24 | ₩61,461 | ₩61,569 | ₩61,461 | ₩61,475 | +0.02% | 800 |
|---|
| 2026.08.21 | ₩61,662 | ₩61,951 | ₩61,662 | ₩61,951 | +0.47% | 100 |
|---|
| 2026.08.20 | ₩61,837 | ₩61,904 | ₩61,622 | ₩61,656 | -0.29% | 1.8천 |
|---|
| 2026.08.19 | ₩62,024 | ₩62,159 | ₩62,024 | ₩62,090 | +0.11% | 400 |
|---|
| 2026.08.18 | ₩61,998 | ₩62,159 | ₩61,971 | ₩62,089 | +0.15% | 78.5만 |
|---|
| 2026.08.17 | ₩63,245 | ₩63,245 | ₩62,816 | ₩62,836 | -0.65% | 2.1천 |
|---|
| 2026.08.14 | ₩63,030 | ₩63,100 | ₩63,030 | ₩63,100 | +0.11% | 400 |
|---|
| 2026.08.13 | ₩63,513 | ₩63,835 | ₩63,513 | ₩63,603 | +0.14% | 900 |
|---|
| 2026.08.12 | ₩63,285 | ₩63,325 | ₩62,051 | ₩62,051 | -1.95% | 1.5만 |
|---|
| 2026.08.11 | ₩62,969 | ₩62,969 | ₩62,969 | ₩62,969 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩63,728 | ₩63,728 | ₩63,467 | ₩63,467 | -0.41% | 2.5천 |
|---|
| 2026.08.07 | ₩63,647 | ₩63,738 | ₩63,647 | ₩63,738 | +0.14% | 500 |
|---|
| 2026.08.06 | ₩63,164 | ₩63,352 | ₩62,950 | ₩63,018 | -0.23% | 3.1천 |
|---|
| 2026.08.05 | ₩63,875 | ₩63,875 | ₩63,144 | ₩63,144 | -1.14% | 5천 |
|---|
| 2026.08.04 | ₩62,655 | ₩63,270 | ₩62,655 | ₩63,270 | +0.98% | 500 |
|---|
| 2026.08.03 | ₩60,925 | ₩61,636 | ₩60,925 | ₩61,512 | +0.96% | 400 |
|---|
| 2026.07.31 | ₩59,557 | ₩60,325 | ₩59,557 | ₩60,325 | +1.29% | 1.2천 |
|---|
| 2026.07.30 | ₩58,967 | ₩59,189 | ₩58,967 | ₩59,189 | +0.38% | 1.2천 |
|---|
| 2026.07.29 | ₩58,511 | ₩58,511 | ₩58,031 | ₩58,031 | -0.82% | 100 |
|---|
| 2026.07.28 | ₩58,430 | ₩59,003 | ₩58,430 | ₩59,003 | +0.98% | 100 |
|---|
| 2026.07.27 | ₩59,047 | ₩59,047 | ₩58,653 | ₩58,653 | -0.67% | 100 |
|---|
| 2026.07.24 | ₩58,739 | ₩59,181 | ₩58,665 | ₩58,665 | -0.13% | 600 |
|---|
| 2026.07.23 | ₩58,645 | ₩58,645 | ₩58,565 | ₩58,565 | -0.14% | 200 |
|---|
| 2026.07.22 | ₩59,771 | ₩59,771 | ₩59,653 | ₩59,653 | -0.20% | 200 |
|---|
| 2026.07.21 | ₩59,597 | ₩59,829 | ₩59,597 | ₩59,829 | +0.39% | 200 |
|---|
| 2026.07.20 | ₩59,704 | ₩59,785 | ₩59,458 | ₩59,458 | -0.41% | 4.2천 |
|---|
| 2026.07.17 | ₩59,611 | ₩59,852 | ₩59,570 | ₩59,623 | +0.02% | 4.9천 |
|---|
| 2026.07.16 | ₩60,630 | ₩60,630 | ₩60,067 | ₩60,332 | -0.49% | 85.3만 |
|---|
| 2026.07.15 | ₩60,241 | ₩60,878 | ₩60,241 | ₩60,878 | +1.06% | 200 |
|---|
| 2026.07.14 | ₩59,731 | ₩60,240 | ₩59,731 | ₩60,240 | +0.85% | 100 |
|---|
| 2026.07.13 | ₩59,867 | ₩59,867 | ₩59,867 | ₩59,867 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩60,201 | ₩60,472 | ₩60,067 | ₩60,472 | +0.45% | 500 |
|---|
| 2026.07.09 | ₩59,597 | ₩60,218 | ₩59,597 | ₩60,218 | +1.04% | 200 |
|---|
| 2026.07.08 | ₩60,335 | ₩60,335 | ₩59,503 | ₩59,717 | -1.02% | 300 |
|---|
| 2026.07.07 | ₩59,537 | ₩59,537 | ₩59,537 | ₩59,537 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩59,746 | ₩59,746 | ₩59,746 | ₩59,746 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩59,691 | ₩59,691 | ₩59,185 | ₩59,185 | -0.85% | 700 |
|---|
| 2026.07.01 | ₩59,195 | ₩59,490 | ₩59,195 | ₩59,250 | +0.09% | 700 |
|---|
| 2026.06.30 | ₩58,739 | ₩59,155 | ₩58,739 | ₩59,143 | +0.69% | 2.3천 |
|---|
| 2026.06.29 | ₩58,358 | ₩58,358 | ₩58,358 | ₩58,358 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩57,170 | ₩57,430 | ₩57,170 | ₩57,430 | +0.46% | 100 |
|---|
| 2026.06.25 | ₩57,036 | ₩57,036 | ₩56,935 | ₩56,935 | -0.18% | 100 |
|---|
| 2026.06.24 | ₩58,001 | ₩58,256 | ₩57,602 | ₩57,602 | -0.69% | 800 |
|---|
| 2026.06.23 | ₩57,948 | ₩57,948 | ₩57,840 | ₩57,866 | -0.14% | 700 |
|---|
| 2026.06.22 | ₩58,735 | ₩58,735 | ₩58,735 | ₩58,735 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩59,168 | ₩59,530 | ₩59,168 | ₩59,530 | +0.61% | 300 |
|---|
| 2026.06.17 | ₩59,463 | ₩59,463 | ₩58,538 | ₩58,563 | -1.51% | 500 |
|---|
| 2026.06.16 | ₩59,584 | ₩59,584 | ₩59,400 | ₩59,400 | -0.31% | 300 |
|---|
| 2026.06.15 | ₩59,664 | ₩59,892 | ₩59,664 | ₩59,892 | +0.38% | 200 |
|---|
| 2026.06.12 | ₩58,457 | ₩58,536 | ₩58,457 | ₩58,536 | +0.14% | 200 |
|---|
| 2026.06.11 | ₩57,787 | ₩58,793 | ₩57,787 | ₩58,704 | +1.59% | 98.3만 |
|---|
| 2026.06.10 | ₩58,725 | ₩58,725 | ₩57,696 | ₩57,696 | -1.75% | 100 |
|---|
| 2026.06.09 | ₩59,758 | ₩59,758 | ₩57,666 | ₩58,742 | -1.70% | 900 |
|---|
| 2026.06.08 | ₩59,664 | ₩59,664 | ₩59,387 | ₩59,387 | -0.47% | 200 |
|---|
| 2026.06.05 | ₩59,332 | ₩59,332 | ₩59,332 | ₩59,332 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩60,804 | ₩61,438 | ₩60,804 | ₩61,438 | +1.04% | 100 |
|---|
| 2026.06.03 | ₩61,501 | ₩61,501 | ₩61,150 | ₩61,150 | -0.57% | 100 |
|---|
| 2026.06.02 | ₩61,636 | ₩61,904 | ₩61,636 | ₩61,870 | +0.38% | 300 |
|---|
| 2026.06.01 | ₩61,868 | ₩61,868 | ₩61,868 | ₩61,868 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩61,408 | ₩61,408 | ₩61,193 | ₩61,371 | -0.06% | 1.1천 |
|---|
| 2026.05.28 | ₩60,991 | ₩60,991 | ₩60,991 | ₩60,991 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩60,281 | ₩60,286 | ₩60,254 | ₩60,286 | +0.01% | 400 |
|---|
| 2026.05.26 | ₩60,248 | ₩60,248 | ₩60,248 | ₩60,248 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩60,107 | ₩60,107 | ₩60,036 | ₩60,036 | -0.12% | 400 |
|---|
| 2026.05.21 | ₩59,450 | ₩59,759 | ₩59,383 | ₩59,759 | +0.52% | 300 |
|---|
| 2026.05.20 | ₩59,651 | ₩59,694 | ₩59,651 | ₩59,694 | +0.07% | 300 |
|---|
| 2026.05.19 | ₩59,088 | ₩59,088 | ₩58,970 | ₩58,970 | -0.20% | 300 |
|---|
| 2026.05.18 | ₩59,664 | ₩59,664 | ₩59,464 | ₩59,464 | -0.33% | 200 |
|---|
| 2026.05.15 | ₩59,839 | ₩59,839 | ₩59,778 | ₩59,778 | -0.10% | 100 |
|---|
| 2026.05.14 | ₩59,959 | ₩60,372 | ₩59,959 | ₩60,372 | +0.69% | 100 |
|---|
| 2026.05.13 | ₩58,927 | ₩59,745 | ₩58,927 | ₩59,628 | +1.19% | 70.9만 |
|---|
| 2026.05.12 | ₩58,739 | ₩58,852 | ₩58,618 | ₩58,852 | +0.19% | 400 |
|---|
| 2026.05.11 | ₩59,141 | ₩59,141 | ₩58,952 | ₩58,952 | -0.32% | 200 |
|---|
| 2026.05.08 | ₩58,886 | ₩58,999 | ₩58,846 | ₩58,999 | +0.19% | 300 |
|---|
| 2026.05.07 | ₩58,793 | ₩58,793 | ₩58,433 | ₩58,433 | -0.61% | 200 |
|---|
| 2026.05.06 | ₩57,881 | ₩58,449 | ₩57,881 | ₩58,449 | +0.98% | 200 |
|---|
| 2026.05.05 | ₩57,425 | ₩57,425 | ₩57,425 | ₩57,425 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩56,982 | ₩56,982 | ₩56,924 | ₩56,924 | -0.10% | 1.2천 |
|---|
| 2026.05.01 | ₩57,317 | ₩57,317 | ₩57,072 | ₩57,072 | -0.43% | 200 |
|---|
| 2026.04.30 | ₩56,325 | ₩56,660 | ₩55,842 | ₩56,660 | +0.60% | 500 |
|---|
| 2026.04.29 | ₩56,191 | ₩56,191 | ₩56,097 | ₩56,185 | -0.01% | 400 |
|---|
| 2026.04.28 | ₩56,459 | ₩56,459 | ₩56,455 | ₩56,455 | -0.01% | 100 |
|---|
| 2026.04.27 | ₩56,526 | ₩56,859 | ₩56,526 | ₩56,859 | +0.59% | 300 |
|---|
| 2026.04.24 | ₩56,164 | ₩56,754 | ₩56,164 | ₩56,708 | +0.97% | 300 |
|---|
| 2026.04.23 | ₩56,218 | ₩56,218 | ₩55,992 | ₩55,992 | -0.40% | 200 |
|---|
| 2026.04.22 | ₩56,110 | ₩56,582 | ₩56,110 | ₩56,582 | +0.84% | 300 |
|---|
| 2026.04.21 | ₩55,936 | ₩56,151 | ₩55,561 | ₩55,582 | -0.63% | 2.4천 |
|---|
| 2026.04.20 | ₩55,869 | ₩55,948 | ₩55,869 | ₩55,948 | +0.14% | 400 |
|---|
| 2026.04.17 | ₩55,923 | ₩56,038 | ₩55,923 | ₩56,038 | +0.21% | 300 |
|---|
| 2026.04.16 | ₩54,850 | ₩55,129 | ₩54,850 | ₩55,129 | +0.51% | 200 |
|---|
| 2026.04.15 | ₩54,541 | ₩54,999 | ₩54,541 | ₩54,999 | +0.84% | 100 |
|---|
| 2026.04.14 | ₩53,844 | ₩54,206 | ₩53,844 | ₩54,206 | +0.67% | 100 |
|---|
| 2026.04.13 | ₩52,717 | ₩53,333 | ₩52,717 | ₩53,333 | +1.17% | 100 |
|---|
| 2026.04.10 | ₩52,731 | ₩52,731 | ₩52,705 | ₩52,705 | -0.05% | 500 |
|---|
| 2026.04.09 | ₩51,980 | ₩52,534 | ₩51,913 | ₩52,534 | +1.07% | 600 |
|---|
| 2026.04.08 | ₩52,221 | ₩52,342 | ₩52,101 | ₩52,150 | -0.14% | 130만 |
|---|
| 2026.04.07 | ₩49,955 | ₩50,672 | ₩49,955 | ₩50,672 | +1.44% | 200 |
|---|
| 2026.04.06 | ₩50,532 | ₩50,621 | ₩50,532 | ₩50,621 | +0.18% | 200 |
|---|
| 2026.04.02 | ₩49,807 | ₩50,403 | ₩49,807 | ₩50,403 | +1.20% | 200 |
|---|
| 2026.04.01 | ₩50,250 | ₩50,389 | ₩50,250 | ₩50,389 | +0.28% | 200 |
|---|
| 2026.03.31 | ₩48,895 | ₩49,856 | ₩48,895 | ₩49,856 | +1.96% | 400 |
|---|
| 2026.03.30 | ₩48,466 | ₩48,466 | ₩48,104 | ₩48,104 | -0.75% | 400 |
|---|
| 2026.03.27 | ₩48,761 | ₩48,761 | ₩48,387 | ₩48,387 | -0.77% | 800 |
|---|
| 2026.03.26 | ₩49,606 | ₩49,948 | ₩49,432 | ₩49,449 | -0.32% | 1.3천 |
|---|
| 2026.03.25 | ₩51,028 | ₩51,028 | ₩50,709 | ₩50,709 | -0.63% | 200 |
|---|
| 2026.03.24 | ₩50,478 | ₩50,478 | ₩50,330 | ₩50,342 | -0.27% | 1.1천 |
|---|
| 2026.03.23 | ₩50,344 | ₩51,260 | ₩50,344 | ₩50,869 | +1.04% | 1.6천 |
|---|
| 2026.03.20 | ₩50,532 | ₩50,659 | ₩50,153 | ₩50,153 | -0.75% | 1.2천 |
|---|
| 2026.03.19 | ₩50,920 | ₩51,122 | ₩50,800 | ₩51,081 | +0.32% | 4.7천 |
|---|
| 2026.03.18 | ₩51,725 | ₩51,752 | ₩51,189 | ₩51,213 | -0.99% | 1천 |
|---|
| 2026.03.17 | ₩49,915 | ₩52,141 | ₩49,915 | ₩51,977 | +4.13% | 700 |
|---|
| 2026.03.16 | ₩51,980 | ₩52,141 | ₩51,965 | ₩51,965 | -0.03% | 2.1천 |
|---|
| 2026.03.13 | ₩52,261 | ₩52,261 | ₩51,351 | ₩51,351 | -1.74% | 600 |
|---|
| 2026.03.12 | ₩52,302 | ₩52,302 | ₩51,922 | ₩51,922 | -0.73% | 129.4만 |
|---|
| 2026.03.11 | ₩52,959 | ₩52,999 | ₩52,717 | ₩52,805 | -0.29% | 500 |
|---|
| 2026.03.10 | ₩52,650 | ₩52,905 | ₩52,650 | ₩52,858 | +0.39% | 300 |
|---|
| 2026.03.09 | ₩51,738 | ₩52,959 | ₩51,671 | ₩52,959 | +2.36% | 1.8천 |
|---|
| 2026.03.06 | ₩52,127 | ₩52,208 | ₩52,127 | ₩52,193 | +0.13% | 400 |
|---|
| 2026.03.05 | ₩53,026 | ₩53,026 | ₩52,872 | ₩52,872 | -0.29% | 300 |
|---|
| 2026.03.04 | ₩52,691 | ₩53,012 | ₩52,691 | ₩52,974 | +0.54% | 500 |
|---|
| 2026.03.03 | ₩51,846 | ₩52,570 | ₩51,846 | ₩52,459 | +1.18% | 200 |
|---|
| 2026.03.02 | ₩52,691 | ₩52,959 | ₩52,597 | ₩52,959 | +0.51% | 500 |
|---|
| 2026.02.27 | ₩52,704 | ₩52,787 | ₩52,704 | ₩52,787 | +0.16% | 1.6천 |
|---|
| 2026.02.26 | ₩53,298 | ₩53,298 | ₩53,298 | ₩53,298 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩53,844 | ₩54,085 | ₩53,844 | ₩54,061 | +0.40% | 600 |
|---|
| 2026.02.24 | ₩53,348 | ₩53,380 | ₩53,348 | ₩53,380 | +0.06% | 900 |
|---|
| 2026.02.23 | ₩52,972 | ₩52,972 | ₩52,901 | ₩52,901 | -0.13% | 400 |
|---|
| 2026.02.20 | ₩53,066 | ₩53,442 | ₩53,066 | ₩53,379 | +0.59% | 300 |
|---|
| 2026.02.19 | ₩53,012 | ₩53,012 | ₩52,925 | ₩52,925 | -0.16% | 300 |
|---|
| 2026.02.18 | ₩52,771 | ₩53,214 | ₩52,771 | ₩53,037 | +0.50% | 135.2만 |
|---|
| 2026.02.17 | ₩52,972 | ₩52,972 | ₩52,653 | ₩52,653 | -0.60% | 200 |
|---|
| 2026.02.13 | ₩52,463 | ₩52,489 | ₩52,463 | ₩52,489 | +0.05% | 200 |
|---|
| 2026.02.12 | ₩52,726 | ₩52,726 | ₩52,726 | ₩52,726 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩54,018 | ₩54,018 | ₩53,884 | ₩53,926 | -0.17% | 1.2천 |
|---|
| 2026.02.10 | ₩54,166 | ₩54,166 | ₩53,945 | ₩53,945 | -0.41% | 400 |
|---|
| 2026.02.09 | ₩53,777 | ₩54,260 | ₩53,777 | ₩54,228 | +0.84% | 600 |
|---|
| 2026.02.06 | ₩52,744 | ₩53,687 | ₩52,744 | ₩53,687 | +1.79% | 700 |
|---|
| 2026.02.05 | ₩52,382 | ₩52,892 | ₩52,382 | ₩52,496 | +0.22% | 2.5천 |
|---|
| 2026.02.04 | ₩53,452 | ₩53,452 | ₩53,452 | ₩53,452 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩54,635 | ₩54,635 | ₩53,334 | ₩53,667 | -1.77% | 4.5천 |
|---|
| 2026.02.02 | ₩54,877 | ₩54,877 | ₩54,659 | ₩54,659 | -0.40% | 1.4천 |
|---|
| 2026.01.30 | ₩54,493 | ₩54,493 | ₩54,493 | ₩54,493 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩54,313 | ₩54,918 | ₩53,884 | ₩54,918 | +1.11% | 4.2천 |
|---|
| 2026.01.28 | ₩54,877 | ₩55,426 | ₩54,877 | ₩55,343 | +0.85% | 900 |
|---|
| 2026.01.27 | ₩55,366 | ₩55,366 | ₩55,251 | ₩55,251 | -0.21% | 500 |
|---|
| 2026.01.26 | ₩55,011 | ₩55,011 | ₩54,568 | ₩54,737 | -0.50% | 2.5천 |
|---|
| 2026.01.23 | ₩54,702 | ₩54,702 | ₩54,085 | ₩54,280 | -0.77% | 900 |
|---|
| 2026.01.22 | ₩53,978 | ₩54,000 | ₩53,978 | ₩54,000 | +0.04% | 117.7만 |
|---|
| 2026.01.21 | ₩53,643 | ₩53,643 | ₩53,012 | ₩53,549 | -0.17% | 700 |
|---|
| 2026.01.20 | ₩54,072 | ₩54,072 | ₩53,022 | ₩53,022 | -1.94% | 900 |
|---|
| 2026.01.16 | ₩54,582 | ₩54,582 | ₩54,414 | ₩54,414 | -0.31% | 900 |
|---|
| 2026.01.15 | ₩54,716 | ₩54,716 | ₩54,403 | ₩54,403 | -0.57% | 700 |
|---|
| 2026.01.14 | ₩54,394 | ₩54,394 | ₩54,382 | ₩54,382 | -0.02% | 600 |
|---|
| 2026.01.13 | ₩54,957 | ₩55,172 | ₩54,957 | ₩55,021 | +0.12% | 1.7천 |
|---|
| 2026.01.12 | ₩55,129 | ₩55,129 | ₩55,129 | ₩55,129 | 0.00% | 500 |
|---|
| 2026.01.09 | ₩54,595 | ₩54,948 | ₩54,595 | ₩54,948 | +0.65% | 500 |
|---|
| 2026.01.08 | ₩54,582 | ₩54,702 | ₩54,520 | ₩54,674 | +0.17% | 5.8천 |
|---|
| 2026.01.07 | ₩54,863 | ₩55,118 | ₩54,863 | ₩55,054 | +0.35% | 500 |
|---|
| 2026.01.06 | ₩54,649 | ₩54,810 | ₩54,622 | ₩54,800 | +0.28% | 2.6천 |
|---|
| 2026.01.05 | ₩54,555 | ₩54,555 | ₩54,506 | ₩54,506 | -0.09% | 600 |
|---|
| 2026.01.02 | ₩54,541 | ₩54,541 | ₩54,541 | ₩54,541 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩54,903 | ₩54,930 | ₩54,669 | ₩54,669 | -0.43% | 4.8천 |
|---|
| 2025.12.30 | ₩55,051 | ₩55,051 | ₩55,051 | ₩55,051 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩55,628 | ₩55,628 | ₩55,051 | ₩55,125 | -0.90% | 2.4천 |
|---|
| 2025.12.26 | ₩55,440 | ₩55,440 | ₩55,212 | ₩55,303 | -0.25% | 5.6천 |
|---|
| 2025.12.24 | ₩55,239 | ₩55,251 | ₩55,239 | ₩55,251 | +0.02% | 200 |
|---|
| 2025.12.23 | ₩55,137 | ₩55,137 | ₩55,137 | ₩55,137 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩54,742 | ₩54,756 | ₩54,732 | ₩54,732 | -0.02% | 5.5천 |
|---|
| 2025.12.19 | ₩54,313 | ₩54,438 | ₩54,313 | ₩54,438 | +0.23% | 600 |
|---|
| 2025.12.18 | ₩53,871 | ₩53,871 | ₩53,804 | ₩53,804 | -0.12% | 300 |
|---|
| 2025.12.17 | ₩53,918 | ₩53,918 | ₩53,190 | ₩53,190 | -1.35% | 75.4만 |
|---|
| 2025.12.16 | ₩54,101 | ₩54,101 | ₩54,101 | ₩54,101 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩54,099 | ₩54,099 | ₩54,048 | ₩54,048 | -0.09% | 300 |
|---|
| 2025.12.12 | ₩54,206 | ₩54,234 | ₩54,206 | ₩54,234 | +0.05% | 216.8만 |
|---|
| 2025.12.11 | ₩55,105 | ₩55,252 | ₩55,105 | ₩55,189 | +0.15% | 1천 |
|---|
| 2025.12.10 | ₩55,308 | ₩55,308 | ₩55,308 | ₩55,308 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩55,105 | ₩55,105 | ₩55,105 | ₩55,105 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩55,131 | ₩55,131 | ₩55,079 | ₩55,079 | -0.09% | 300 |
|---|
| 2025.12.05 | ₩55,011 | ₩55,133 | ₩55,011 | ₩55,133 | +0.22% | 500 |
|---|
| 2025.12.04 | ₩54,934 | ₩54,934 | ₩54,934 | ₩54,934 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩55,064 | ₩55,064 | ₩54,952 | ₩54,952 | -0.20% | 600 |
|---|
| 2025.12.02 | ₩55,160 | ₩55,160 | ₩55,160 | ₩55,160 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩54,890 | ₩54,890 | ₩54,890 | ₩54,890 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩55,066 | ₩55,066 | ₩55,066 | ₩55,066 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩54,968 | ₩55,078 | ₩54,942 | ₩54,942 | -0.05% | 300 |
|---|
| 2025.11.25 | ₩54,630 | ₩54,630 | ₩54,630 | ₩54,630 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩54,119 | ₩54,119 | ₩54,119 | ₩54,119 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩52,780 | ₩52,885 | ₩52,747 | ₩52,885 | +0.20% | 1.1천 |
|---|
| 2025.11.20 | ₩52,518 | ₩52,518 | ₩52,518 | ₩52,518 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩53,471 | ₩53,471 | ₩53,471 | ₩53,471 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩53,021 | ₩53,021 | ₩53,021 | ₩53,021 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩53,581 | ₩53,581 | ₩53,581 | ₩53,581 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩53,975 | ₩54,287 | ₩53,975 | ₩54,013 | +0.07% | 2.3천 |
|---|
| 2025.11.13 | ₩54,206 | ₩54,356 | ₩53,840 | ₩53,840 | -0.68% | 1.8천 |
|---|
| 2025.11.12 | ₩54,740 | ₩54,863 | ₩54,729 | ₩54,796 | +0.10% | 3.3천 |
|---|
| 2025.11.11 | ₩54,716 | ₩54,930 | ₩54,716 | ₩54,863 | +0.27% | 2.1천 |
|---|
| 2025.11.10 | ₩54,729 | ₩54,957 | ₩54,533 | ₩54,957 | +0.42% | 1.3천 |
|---|
| 2025.11.07 | ₩53,227 | ₩53,687 | ₩53,227 | ₩53,687 | +0.86% | 800 |
|---|
| 2025.11.06 | ₩53,911 | ₩54,179 | ₩53,869 | ₩53,869 | -0.08% | 1.5천 |
|---|
| 2025.11.05 | ₩54,917 | ₩55,024 | ₩54,670 | ₩54,670 | -0.45% | 1천 |
|---|
| 2025.11.04 | ₩54,984 | ₩54,984 | ₩54,574 | ₩54,574 | -0.75% | 700 |
|---|
| 2025.11.03 | ₩55,534 | ₩55,534 | ₩55,457 | ₩55,457 | -0.14% | 1.9천 |
|---|
| 2025.10.31 | ₩55,507 | ₩55,507 | ₩55,261 | ₩55,261 | -0.44% | 7.5천 |
|---|
| 2025.10.30 | ₩56,164 | ₩56,164 | ₩55,105 | ₩55,105 | -1.89% | 9.2천 |
|---|
| 2025.10.29 | ₩55,949 | ₩55,949 | ₩55,858 | ₩55,858 | -0.16% | 200 |
|---|
| 2025.10.28 | ₩55,727 | ₩55,727 | ₩55,727 | ₩55,727 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩55,172 | ₩55,298 | ₩55,172 | ₩55,298 | +0.23% | 800 |
|---|
| 2025.10.24 | ₩54,395 | ₩54,395 | ₩54,395 | ₩54,395 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩53,749 | ₩53,844 | ₩53,749 | ₩53,844 | +0.18% | 500 |
|---|
| 2025.10.22 | ₩53,387 | ₩53,387 | ₩53,387 | ₩53,387 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩53,704 | ₩53,704 | ₩53,704 | ₩53,704 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,713 | ₩53,713 | ₩53,713 | ₩53,713 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩53,251 | ₩53,251 | ₩53,251 | ₩53,251 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩53,227 | ₩53,227 | ₩53,109 | ₩53,109 | -0.22% | 300 |
|---|
| 2025.10.15 | ₩53,589 | ₩53,589 | ₩53,160 | ₩53,160 | -0.80% | 1.2천 |
|---|
| 2025.10.14 | ₩52,972 | ₩52,972 | ₩52,935 | ₩52,935 | -0.07% | 200 |
|---|
| 2025.10.13 | ₩53,427 | ₩53,544 | ₩53,400 | ₩53,400 | -0.05% | 1.3만 |
|---|
| 2025.10.10 | ₩53,334 | ₩53,334 | ₩52,637 | ₩52,637 | -1.31% | 1.4천 |
|---|