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 | ₩65,462 | ₩65,462 | ₩65,462 | ₩65,462 | 0.00% | 100 |
| 2026.10.08 | ₩65,574 | ₩65,574 | ₩65,051 | ₩65,081 | -0.75% | 1천 |
| 2026.10.07 | ₩65,520 | ₩65,909 | ₩65,520 | ₩65,906 | +0.59% | 1.4천 |
| 2026.10.06 | ₩65,976 | ₩66,134 | ₩65,932 | ₩65,932 | -0.07% | 3.2천 |
| 2026.10.05 | ₩65,037 | ₩65,567 | ₩65,037 | ₩65,369 | +0.51% | 700 |
| 2026.10.02 | ₩65,171 | ₩65,171 | ₩64,821 | ₩64,821 | -0.54% | 200 |
| 2026.10.01 | ₩64,081 | ₩64,081 | ₩64,081 | ₩64,081 | 0.00% | 100 |
| 2026.09.30 | ₩64,116 | ₩64,116 | ₩64,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,116 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩64,313 | ₩64,313 | ₩63,857 | ₩63,890 | -0.66% | 1.2천 |
|---|
| 2026.09.28 | ₩64,125 | ₩64,125 | ₩63,945 | ₩63,945 | -0.28% | 500 |
|---|
| 2026.09.25 | ₩64,380 | ₩64,451 | ₩64,380 | ₩64,451 | +0.11% | 800 |
|---|
| 2026.09.24 | ₩63,589 | ₩64,125 | ₩63,589 | ₩64,097 | +0.80% | 1.7천 |
|---|
| 2026.09.23 | ₩63,911 | ₩63,911 | ₩63,763 | ₩63,802 | -0.17% | 2.4천 |
|---|
| 2026.09.22 | ₩64,715 | ₩64,715 | ₩64,577 | ₩64,577 | -0.21% | 4.8천 |
|---|
| 2026.09.21 | ₩63,666 | ₩64,502 | ₩63,666 | ₩64,502 | +1.31% | 500 |
|---|
| 2026.09.18 | ₩62,522 | ₩62,801 | ₩62,516 | ₩62,801 | +0.45% | 3.3천 |
|---|
| 2026.09.17 | ₩62,247 | ₩62,556 | ₩62,247 | ₩62,556 | +0.50% | 400 |
|---|
| 2026.09.16 | ₩61,885 | ₩61,926 | ₩61,424 | ₩61,424 | -0.75% | 1.9천 |
|---|
| 2026.09.15 | ₩61,537 | ₩61,537 | ₩61,400 | ₩61,400 | -0.22% | 300 |
|---|
| 2026.09.14 | ₩61,496 | ₩61,912 | ₩61,496 | ₩61,707 | +0.34% | 3.7천 |
|---|
| 2026.09.11 | ₩62,221 | ₩62,274 | ₩62,101 | ₩62,101 | -0.19% | 300 |
|---|
| 2026.09.10 | ₩61,416 | ₩61,523 | ₩61,416 | ₩61,432 | +0.03% | 69.4만 |
|---|
| 2026.09.09 | ₩61,872 | ₩61,876 | ₩61,872 | ₩61,876 | +0.01% | 200 |
|---|
| 2026.09.08 | ₩62,167 | ₩62,167 | ₩61,577 | ₩62,160 | -0.01% | 7.5천 |
|---|
| 2026.09.04 | ₩62,547 | ₩62,547 | ₩62,547 | ₩62,547 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩62,180 | ₩62,721 | ₩62,180 | ₩62,721 | +0.87% | 1.5천 |
|---|
| 2026.09.02 | ₩61,956 | ₩61,956 | ₩61,956 | ₩61,956 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩61,612 | ₩61,612 | ₩61,612 | ₩61,612 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩62,086 | ₩62,301 | ₩62,086 | ₩62,290 | +0.33% | 1만 |
|---|
| 2026.08.28 | ₩62,435 | ₩62,475 | ₩62,435 | ₩62,475 | +0.06% | 100 |
|---|
| 2026.08.27 | ₩62,556 | ₩62,899 | ₩62,556 | ₩62,899 | +0.55% | 100 |
|---|
| 2026.08.26 | ₩61,778 | ₩61,778 | ₩61,660 | ₩61,660 | -0.19% | 100 |
|---|
| 2026.08.25 | ₩61,926 | ₩62,086 | ₩61,630 | ₩61,821 | -0.17% | 3.5천 |
|---|
| 2026.08.24 | ₩61,469 | ₩61,577 | ₩61,469 | ₩61,483 | +0.02% | 800 |
|---|
| 2026.08.21 | ₩61,671 | ₩61,959 | ₩61,671 | ₩61,959 | +0.47% | 100 |
|---|
| 2026.08.20 | ₩61,845 | ₩61,912 | ₩61,630 | ₩61,664 | -0.29% | 1.8천 |
|---|
| 2026.08.19 | ₩62,033 | ₩62,167 | ₩62,033 | ₩62,099 | +0.11% | 400 |
|---|
| 2026.08.18 | ₩62,006 | ₩62,167 | ₩61,979 | ₩62,097 | +0.15% | 78.5만 |
|---|
| 2026.08.17 | ₩63,253 | ₩63,253 | ₩62,824 | ₩62,844 | -0.65% | 2.1천 |
|---|
| 2026.08.14 | ₩63,039 | ₩63,108 | ₩63,039 | ₩63,108 | +0.11% | 400 |
|---|
| 2026.08.13 | ₩63,522 | ₩63,843 | ₩63,522 | ₩63,611 | +0.14% | 900 |
|---|
| 2026.08.12 | ₩63,294 | ₩63,334 | ₩62,060 | ₩62,060 | -1.95% | 1.5만 |
|---|
| 2026.08.11 | ₩62,977 | ₩62,977 | ₩62,977 | ₩62,977 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩63,736 | ₩63,736 | ₩63,476 | ₩63,476 | -0.41% | 2.5천 |
|---|
| 2026.08.07 | ₩63,656 | ₩63,747 | ₩63,656 | ₩63,747 | +0.14% | 500 |
|---|
| 2026.08.06 | ₩63,173 | ₩63,361 | ₩62,958 | ₩63,027 | -0.23% | 3.1천 |
|---|
| 2026.08.05 | ₩63,884 | ₩63,884 | ₩63,153 | ₩63,153 | -1.14% | 5천 |
|---|
| 2026.08.04 | ₩62,663 | ₩63,279 | ₩62,663 | ₩63,279 | +0.98% | 500 |
|---|
| 2026.08.03 | ₩60,933 | ₩61,644 | ₩60,933 | ₩61,520 | +0.96% | 400 |
|---|
| 2026.07.31 | ₩59,565 | ₩60,333 | ₩59,565 | ₩60,333 | +1.29% | 1.2천 |
|---|
| 2026.07.30 | ₩58,975 | ₩59,197 | ₩58,975 | ₩59,197 | +0.38% | 1.2천 |
|---|
| 2026.07.29 | ₩58,519 | ₩58,519 | ₩58,039 | ₩58,039 | -0.82% | 100 |
|---|
| 2026.07.28 | ₩58,438 | ₩59,011 | ₩58,438 | ₩59,011 | +0.98% | 100 |
|---|
| 2026.07.27 | ₩59,055 | ₩59,055 | ₩58,661 | ₩58,661 | -0.67% | 100 |
|---|
| 2026.07.24 | ₩58,747 | ₩59,189 | ₩58,673 | ₩58,673 | -0.13% | 600 |
|---|
| 2026.07.23 | ₩58,653 | ₩58,653 | ₩58,572 | ₩58,572 | -0.14% | 200 |
|---|
| 2026.07.22 | ₩59,780 | ₩59,780 | ₩59,661 | ₩59,661 | -0.20% | 200 |
|---|
| 2026.07.21 | ₩59,605 | ₩59,837 | ₩59,605 | ₩59,837 | +0.39% | 200 |
|---|
| 2026.07.20 | ₩59,712 | ₩59,793 | ₩59,466 | ₩59,466 | -0.41% | 4.2천 |
|---|
| 2026.07.17 | ₩59,619 | ₩59,860 | ₩59,578 | ₩59,631 | +0.02% | 4.9천 |
|---|
| 2026.07.16 | ₩60,638 | ₩60,638 | ₩60,075 | ₩60,340 | -0.49% | 85.3만 |
|---|
| 2026.07.15 | ₩60,249 | ₩60,886 | ₩60,249 | ₩60,886 | +1.06% | 200 |
|---|
| 2026.07.14 | ₩59,739 | ₩60,248 | ₩59,739 | ₩60,248 | +0.85% | 100 |
|---|
| 2026.07.13 | ₩59,875 | ₩59,875 | ₩59,875 | ₩59,875 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩60,209 | ₩60,480 | ₩60,075 | ₩60,480 | +0.45% | 500 |
|---|
| 2026.07.09 | ₩59,605 | ₩60,226 | ₩59,605 | ₩60,226 | +1.04% | 200 |
|---|
| 2026.07.08 | ₩60,343 | ₩60,343 | ₩59,511 | ₩59,725 | -1.02% | 300 |
|---|
| 2026.07.07 | ₩59,545 | ₩59,545 | ₩59,545 | ₩59,545 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩59,754 | ₩59,754 | ₩59,754 | ₩59,754 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩59,699 | ₩59,699 | ₩59,193 | ₩59,193 | -0.85% | 700 |
|---|
| 2026.07.01 | ₩59,203 | ₩59,498 | ₩59,203 | ₩59,258 | +0.09% | 700 |
|---|
| 2026.06.30 | ₩58,747 | ₩59,163 | ₩58,747 | ₩59,150 | +0.69% | 2.3천 |
|---|
| 2026.06.29 | ₩58,366 | ₩58,366 | ₩58,366 | ₩58,366 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩57,177 | ₩57,438 | ₩57,177 | ₩57,438 | +0.46% | 100 |
|---|
| 2026.06.25 | ₩57,043 | ₩57,043 | ₩56,943 | ₩56,943 | -0.18% | 100 |
|---|
| 2026.06.24 | ₩58,009 | ₩58,264 | ₩57,609 | ₩57,609 | -0.69% | 800 |
|---|
| 2026.06.23 | ₩57,955 | ₩57,955 | ₩57,848 | ₩57,874 | -0.14% | 700 |
|---|
| 2026.06.22 | ₩58,743 | ₩58,743 | ₩58,743 | ₩58,743 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩59,176 | ₩59,538 | ₩59,176 | ₩59,538 | +0.61% | 300 |
|---|
| 2026.06.17 | ₩59,471 | ₩59,471 | ₩58,546 | ₩58,571 | -1.51% | 500 |
|---|
| 2026.06.16 | ₩59,592 | ₩59,592 | ₩59,408 | ₩59,408 | -0.31% | 300 |
|---|
| 2026.06.15 | ₩59,672 | ₩59,900 | ₩59,672 | ₩59,900 | +0.38% | 200 |
|---|
| 2026.06.12 | ₩58,465 | ₩58,544 | ₩58,465 | ₩58,544 | +0.14% | 200 |
|---|
| 2026.06.11 | ₩57,794 | ₩58,800 | ₩57,794 | ₩58,712 | +1.59% | 98.3만 |
|---|
| 2026.06.10 | ₩58,733 | ₩58,733 | ₩57,703 | ₩57,703 | -1.75% | 100 |
|---|
| 2026.06.09 | ₩59,766 | ₩59,766 | ₩57,674 | ₩58,749 | -1.70% | 900 |
|---|
| 2026.06.08 | ₩59,672 | ₩59,672 | ₩59,395 | ₩59,395 | -0.47% | 200 |
|---|
| 2026.06.05 | ₩59,340 | ₩59,340 | ₩59,340 | ₩59,340 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩60,812 | ₩61,447 | ₩60,812 | ₩61,447 | +1.04% | 100 |
|---|
| 2026.06.03 | ₩61,510 | ₩61,510 | ₩61,158 | ₩61,158 | -0.57% | 100 |
|---|
| 2026.06.02 | ₩61,644 | ₩61,912 | ₩61,644 | ₩61,879 | +0.38% | 300 |
|---|
| 2026.06.01 | ₩61,876 | ₩61,876 | ₩61,876 | ₩61,876 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩61,416 | ₩61,416 | ₩61,201 | ₩61,380 | -0.06% | 1.1천 |
|---|
| 2026.05.28 | ₩60,999 | ₩60,999 | ₩60,999 | ₩60,999 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩60,289 | ₩60,295 | ₩60,262 | ₩60,295 | +0.01% | 400 |
|---|
| 2026.05.26 | ₩60,256 | ₩60,256 | ₩60,256 | ₩60,256 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩60,115 | ₩60,115 | ₩60,044 | ₩60,044 | -0.12% | 400 |
|---|
| 2026.05.21 | ₩59,458 | ₩59,767 | ₩59,391 | ₩59,767 | +0.52% | 300 |
|---|
| 2026.05.20 | ₩59,659 | ₩59,702 | ₩59,659 | ₩59,702 | +0.07% | 300 |
|---|
| 2026.05.19 | ₩59,095 | ₩59,095 | ₩58,977 | ₩58,977 | -0.20% | 300 |
|---|
| 2026.05.18 | ₩59,672 | ₩59,672 | ₩59,472 | ₩59,472 | -0.33% | 200 |
|---|
| 2026.05.15 | ₩59,847 | ₩59,847 | ₩59,786 | ₩59,786 | -0.10% | 100 |
|---|
| 2026.05.14 | ₩59,967 | ₩60,380 | ₩59,967 | ₩60,380 | +0.69% | 100 |
|---|
| 2026.05.13 | ₩58,935 | ₩59,753 | ₩58,935 | ₩59,636 | +1.19% | 70.9만 |
|---|
| 2026.05.12 | ₩58,747 | ₩58,859 | ₩58,626 | ₩58,859 | +0.19% | 400 |
|---|
| 2026.05.11 | ₩59,149 | ₩59,149 | ₩58,960 | ₩58,960 | -0.32% | 200 |
|---|
| 2026.05.08 | ₩58,894 | ₩59,007 | ₩58,854 | ₩59,007 | +0.19% | 300 |
|---|
| 2026.05.07 | ₩58,800 | ₩58,800 | ₩58,441 | ₩58,441 | -0.61% | 200 |
|---|
| 2026.05.06 | ₩57,888 | ₩58,457 | ₩57,888 | ₩58,457 | +0.98% | 200 |
|---|
| 2026.05.05 | ₩57,432 | ₩57,432 | ₩57,432 | ₩57,432 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩56,990 | ₩56,990 | ₩56,932 | ₩56,932 | -0.10% | 1.2천 |
|---|
| 2026.05.01 | ₩57,325 | ₩57,325 | ₩57,080 | ₩57,080 | -0.43% | 200 |
|---|
| 2026.04.30 | ₩56,333 | ₩56,668 | ₩55,850 | ₩56,668 | +0.60% | 500 |
|---|
| 2026.04.29 | ₩56,198 | ₩56,198 | ₩56,104 | ₩56,193 | -0.01% | 400 |
|---|
| 2026.04.28 | ₩56,467 | ₩56,467 | ₩56,463 | ₩56,463 | -0.01% | 100 |
|---|
| 2026.04.27 | ₩56,534 | ₩56,866 | ₩56,534 | ₩56,866 | +0.59% | 300 |
|---|
| 2026.04.24 | ₩56,172 | ₩56,762 | ₩56,172 | ₩56,716 | +0.97% | 300 |
|---|
| 2026.04.23 | ₩56,225 | ₩56,225 | ₩56,000 | ₩56,000 | -0.40% | 200 |
|---|
| 2026.04.22 | ₩56,118 | ₩56,590 | ₩56,118 | ₩56,590 | +0.84% | 300 |
|---|
| 2026.04.21 | ₩55,944 | ₩56,158 | ₩55,568 | ₩55,589 | -0.63% | 2.4천 |
|---|
| 2026.04.20 | ₩55,876 | ₩55,956 | ₩55,876 | ₩55,956 | +0.14% | 400 |
|---|
| 2026.04.17 | ₩55,930 | ₩56,045 | ₩55,930 | ₩56,045 | +0.21% | 300 |
|---|
| 2026.04.16 | ₩54,857 | ₩55,136 | ₩54,857 | ₩55,136 | +0.51% | 200 |
|---|
| 2026.04.15 | ₩54,549 | ₩55,006 | ₩54,549 | ₩55,006 | +0.84% | 100 |
|---|
| 2026.04.14 | ₩53,851 | ₩54,213 | ₩53,851 | ₩54,213 | +0.67% | 100 |
|---|
| 2026.04.13 | ₩52,725 | ₩53,340 | ₩52,725 | ₩53,340 | +1.17% | 100 |
|---|
| 2026.04.10 | ₩52,738 | ₩52,738 | ₩52,712 | ₩52,712 | -0.05% | 500 |
|---|
| 2026.04.09 | ₩51,987 | ₩52,541 | ₩51,920 | ₩52,541 | +1.07% | 600 |
|---|
| 2026.04.08 | ₩52,228 | ₩52,349 | ₩52,108 | ₩52,157 | -0.14% | 130만 |
|---|
| 2026.04.07 | ₩49,962 | ₩50,679 | ₩49,962 | ₩50,679 | +1.44% | 200 |
|---|
| 2026.04.06 | ₩50,538 | ₩50,628 | ₩50,538 | ₩50,628 | +0.18% | 200 |
|---|
| 2026.04.02 | ₩49,814 | ₩50,410 | ₩49,814 | ₩50,410 | +1.20% | 200 |
|---|
| 2026.04.01 | ₩50,257 | ₩50,396 | ₩50,257 | ₩50,396 | +0.28% | 200 |
|---|
| 2026.03.31 | ₩48,902 | ₩49,862 | ₩48,902 | ₩49,862 | +1.96% | 400 |
|---|
| 2026.03.30 | ₩48,473 | ₩48,473 | ₩48,111 | ₩48,111 | -0.75% | 400 |
|---|
| 2026.03.27 | ₩48,768 | ₩48,768 | ₩48,394 | ₩48,394 | -0.77% | 800 |
|---|
| 2026.03.26 | ₩49,613 | ₩49,955 | ₩49,438 | ₩49,456 | -0.32% | 1.3천 |
|---|
| 2026.03.25 | ₩51,035 | ₩51,035 | ₩50,715 | ₩50,715 | -0.63% | 200 |
|---|
| 2026.03.24 | ₩50,485 | ₩50,485 | ₩50,337 | ₩50,349 | -0.27% | 1.1천 |
|---|
| 2026.03.23 | ₩50,351 | ₩51,267 | ₩50,351 | ₩50,876 | +1.04% | 1.6천 |
|---|
| 2026.03.20 | ₩50,538 | ₩50,666 | ₩50,160 | ₩50,160 | -0.75% | 1.2천 |
|---|
| 2026.03.19 | ₩50,927 | ₩51,128 | ₩50,807 | ₩51,088 | +0.32% | 4.7천 |
|---|
| 2026.03.18 | ₩51,732 | ₩51,759 | ₩51,196 | ₩51,220 | -0.99% | 1천 |
|---|
| 2026.03.17 | ₩49,921 | ₩52,148 | ₩49,921 | ₩51,984 | +4.13% | 700 |
|---|
| 2026.03.16 | ₩51,987 | ₩52,148 | ₩51,972 | ₩51,972 | -0.03% | 2.1천 |
|---|
| 2026.03.13 | ₩52,269 | ₩52,269 | ₩51,358 | ₩51,358 | -1.74% | 600 |
|---|
| 2026.03.12 | ₩52,309 | ₩52,309 | ₩51,929 | ₩51,929 | -0.73% | 129.4만 |
|---|
| 2026.03.11 | ₩52,966 | ₩53,006 | ₩52,725 | ₩52,812 | -0.29% | 500 |
|---|
| 2026.03.10 | ₩52,657 | ₩52,912 | ₩52,657 | ₩52,865 | +0.39% | 300 |
|---|
| 2026.03.09 | ₩51,745 | ₩52,966 | ₩51,678 | ₩52,966 | +2.36% | 1.8천 |
|---|
| 2026.03.06 | ₩52,134 | ₩52,215 | ₩52,134 | ₩52,200 | +0.13% | 400 |
|---|
| 2026.03.05 | ₩53,033 | ₩53,033 | ₩52,879 | ₩52,879 | -0.29% | 300 |
|---|
| 2026.03.04 | ₩52,698 | ₩53,020 | ₩52,698 | ₩52,981 | +0.54% | 500 |
|---|
| 2026.03.03 | ₩51,853 | ₩52,577 | ₩51,853 | ₩52,466 | +1.18% | 200 |
|---|
| 2026.03.02 | ₩52,698 | ₩52,966 | ₩52,604 | ₩52,966 | +0.51% | 500 |
|---|
| 2026.02.27 | ₩52,711 | ₩52,794 | ₩52,711 | ₩52,794 | +0.16% | 1.6천 |
|---|
| 2026.02.26 | ₩53,305 | ₩53,305 | ₩53,305 | ₩53,305 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩53,851 | ₩54,093 | ₩53,851 | ₩54,068 | +0.40% | 600 |
|---|
| 2026.02.24 | ₩53,355 | ₩53,387 | ₩53,355 | ₩53,387 | +0.06% | 900 |
|---|
| 2026.02.23 | ₩52,979 | ₩52,979 | ₩52,908 | ₩52,908 | -0.13% | 400 |
|---|
| 2026.02.20 | ₩53,073 | ₩53,449 | ₩53,073 | ₩53,386 | +0.59% | 300 |
|---|
| 2026.02.19 | ₩53,020 | ₩53,020 | ₩52,932 | ₩52,932 | -0.16% | 300 |
|---|
| 2026.02.18 | ₩52,778 | ₩53,221 | ₩52,778 | ₩53,044 | +0.50% | 135.2만 |
|---|
| 2026.02.17 | ₩52,979 | ₩52,979 | ₩52,660 | ₩52,660 | -0.60% | 200 |
|---|
| 2026.02.13 | ₩52,470 | ₩52,497 | ₩52,470 | ₩52,497 | +0.05% | 200 |
|---|
| 2026.02.12 | ₩52,733 | ₩52,733 | ₩52,733 | ₩52,733 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩54,026 | ₩54,026 | ₩53,891 | ₩53,933 | -0.17% | 1.2천 |
|---|
| 2026.02.10 | ₩54,173 | ₩54,173 | ₩53,952 | ₩53,952 | -0.41% | 400 |
|---|
| 2026.02.09 | ₩53,784 | ₩54,267 | ₩53,784 | ₩54,235 | +0.84% | 600 |
|---|
| 2026.02.06 | ₩52,751 | ₩53,694 | ₩52,751 | ₩53,694 | +1.79% | 700 |
|---|
| 2026.02.05 | ₩52,389 | ₩52,899 | ₩52,389 | ₩52,503 | +0.22% | 2.5천 |
|---|
| 2026.02.04 | ₩53,460 | ₩53,460 | ₩53,460 | ₩53,460 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩54,643 | ₩54,643 | ₩53,342 | ₩53,674 | -1.77% | 4.5천 |
|---|
| 2026.02.02 | ₩54,884 | ₩54,884 | ₩54,667 | ₩54,667 | -0.40% | 1.4천 |
|---|
| 2026.01.30 | ₩54,500 | ₩54,500 | ₩54,500 | ₩54,500 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩54,321 | ₩54,926 | ₩53,891 | ₩54,926 | +1.11% | 4.2천 |
|---|
| 2026.01.28 | ₩54,884 | ₩55,434 | ₩54,884 | ₩55,351 | +0.85% | 900 |
|---|
| 2026.01.27 | ₩55,374 | ₩55,374 | ₩55,258 | ₩55,258 | -0.21% | 500 |
|---|
| 2026.01.26 | ₩55,018 | ₩55,018 | ₩54,575 | ₩54,744 | -0.50% | 2.5천 |
|---|
| 2026.01.23 | ₩54,710 | ₩54,710 | ₩54,093 | ₩54,287 | -0.77% | 900 |
|---|
| 2026.01.22 | ₩53,985 | ₩54,007 | ₩53,985 | ₩54,007 | +0.04% | 117.7만 |
|---|
| 2026.01.21 | ₩53,650 | ₩53,650 | ₩53,020 | ₩53,556 | -0.17% | 700 |
|---|
| 2026.01.20 | ₩54,079 | ₩54,079 | ₩53,029 | ₩53,029 | -1.94% | 900 |
|---|
| 2026.01.16 | ₩54,589 | ₩54,589 | ₩54,421 | ₩54,421 | -0.31% | 900 |
|---|
| 2026.01.15 | ₩54,723 | ₩54,723 | ₩54,410 | ₩54,410 | -0.57% | 700 |
|---|
| 2026.01.14 | ₩54,401 | ₩54,401 | ₩54,389 | ₩54,389 | -0.02% | 600 |
|---|
| 2026.01.13 | ₩54,964 | ₩55,179 | ₩54,964 | ₩55,029 | +0.12% | 1.7천 |
|---|
| 2026.01.12 | ₩55,136 | ₩55,136 | ₩55,136 | ₩55,136 | 0.00% | 500 |
|---|
| 2026.01.09 | ₩54,602 | ₩54,955 | ₩54,602 | ₩54,955 | +0.65% | 500 |
|---|
| 2026.01.08 | ₩54,589 | ₩54,710 | ₩54,527 | ₩54,681 | +0.17% | 5.8천 |
|---|
| 2026.01.07 | ₩54,871 | ₩55,125 | ₩54,871 | ₩55,061 | +0.35% | 500 |
|---|
| 2026.01.06 | ₩54,656 | ₩54,817 | ₩54,629 | ₩54,807 | +0.28% | 2.6천 |
|---|
| 2026.01.05 | ₩54,562 | ₩54,562 | ₩54,514 | ₩54,514 | -0.09% | 600 |
|---|
| 2026.01.02 | ₩54,549 | ₩54,549 | ₩54,549 | ₩54,549 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩54,911 | ₩54,938 | ₩54,676 | ₩54,676 | -0.43% | 4.8천 |
|---|
| 2025.12.30 | ₩55,058 | ₩55,058 | ₩55,058 | ₩55,058 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩55,635 | ₩55,635 | ₩55,058 | ₩55,132 | -0.90% | 2.4천 |
|---|
| 2025.12.26 | ₩55,447 | ₩55,447 | ₩55,219 | ₩55,310 | -0.25% | 5.6천 |
|---|
| 2025.12.24 | ₩55,246 | ₩55,258 | ₩55,246 | ₩55,258 | +0.02% | 200 |
|---|
| 2025.12.23 | ₩55,144 | ₩55,144 | ₩55,144 | ₩55,144 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩54,750 | ₩54,763 | ₩54,739 | ₩54,739 | -0.02% | 5.5천 |
|---|
| 2025.12.19 | ₩54,321 | ₩54,445 | ₩54,321 | ₩54,445 | +0.23% | 600 |
|---|
| 2025.12.18 | ₩53,878 | ₩53,878 | ₩53,811 | ₩53,811 | -0.12% | 300 |
|---|
| 2025.12.17 | ₩53,925 | ₩53,925 | ₩53,197 | ₩53,197 | -1.35% | 75.4만 |
|---|
| 2025.12.16 | ₩54,109 | ₩54,109 | ₩54,109 | ₩54,109 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩54,106 | ₩54,106 | ₩54,055 | ₩54,055 | -0.09% | 300 |
|---|
| 2025.12.12 | ₩54,213 | ₩54,241 | ₩54,213 | ₩54,241 | +0.05% | 216.8만 |
|---|
| 2025.12.11 | ₩55,112 | ₩55,260 | ₩55,112 | ₩55,196 | +0.15% | 1천 |
|---|
| 2025.12.10 | ₩55,316 | ₩55,316 | ₩55,316 | ₩55,316 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩55,112 | ₩55,112 | ₩55,112 | ₩55,112 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩55,139 | ₩55,139 | ₩55,086 | ₩55,086 | -0.09% | 300 |
|---|
| 2025.12.05 | ₩55,018 | ₩55,140 | ₩55,018 | ₩55,140 | +0.22% | 500 |
|---|
| 2025.12.04 | ₩54,942 | ₩54,942 | ₩54,942 | ₩54,942 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩55,072 | ₩55,072 | ₩54,959 | ₩54,959 | -0.20% | 600 |
|---|
| 2025.12.02 | ₩55,167 | ₩55,167 | ₩55,167 | ₩55,167 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩54,897 | ₩54,897 | ₩54,897 | ₩54,897 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩55,073 | ₩55,073 | ₩55,073 | ₩55,073 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩54,975 | ₩55,085 | ₩54,950 | ₩54,950 | -0.05% | 300 |
|---|
| 2025.11.25 | ₩54,637 | ₩54,637 | ₩54,637 | ₩54,637 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩54,126 | ₩54,126 | ₩54,126 | ₩54,126 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩52,788 | ₩52,892 | ₩52,754 | ₩52,892 | +0.20% | 1.1천 |
|---|
| 2025.11.20 | ₩52,525 | ₩52,525 | ₩52,525 | ₩52,525 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩53,478 | ₩53,478 | ₩53,478 | ₩53,478 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩53,028 | ₩53,028 | ₩53,028 | ₩53,028 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩53,588 | ₩53,588 | ₩53,588 | ₩53,588 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩53,983 | ₩54,294 | ₩53,983 | ₩54,020 | +0.07% | 2.3천 |
|---|
| 2025.11.13 | ₩54,213 | ₩54,364 | ₩53,847 | ₩53,847 | -0.68% | 1.8천 |
|---|
| 2025.11.12 | ₩54,747 | ₩54,871 | ₩54,736 | ₩54,803 | +0.10% | 3.3천 |
|---|
| 2025.11.11 | ₩54,723 | ₩54,938 | ₩54,723 | ₩54,871 | +0.27% | 2.1천 |
|---|
| 2025.11.10 | ₩54,736 | ₩54,964 | ₩54,541 | ₩54,964 | +0.42% | 1.3천 |
|---|
| 2025.11.07 | ₩53,234 | ₩53,694 | ₩53,234 | ₩53,694 | +0.86% | 800 |
|---|
| 2025.11.06 | ₩53,918 | ₩54,187 | ₩53,877 | ₩53,877 | -0.08% | 1.5천 |
|---|
| 2025.11.05 | ₩54,924 | ₩55,031 | ₩54,677 | ₩54,677 | -0.45% | 1천 |
|---|
| 2025.11.04 | ₩54,991 | ₩54,991 | ₩54,581 | ₩54,581 | -0.75% | 700 |
|---|
| 2025.11.03 | ₩55,541 | ₩55,541 | ₩55,465 | ₩55,465 | -0.14% | 1.9천 |
|---|
| 2025.10.31 | ₩55,514 | ₩55,514 | ₩55,269 | ₩55,269 | -0.44% | 7.5천 |
|---|
| 2025.10.30 | ₩56,172 | ₩56,172 | ₩55,112 | ₩55,112 | -1.89% | 9.2천 |
|---|
| 2025.10.29 | ₩55,957 | ₩55,957 | ₩55,866 | ₩55,866 | -0.16% | 200 |
|---|
| 2025.10.28 | ₩55,734 | ₩55,734 | ₩55,734 | ₩55,734 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩55,179 | ₩55,305 | ₩55,179 | ₩55,305 | +0.23% | 800 |
|---|
| 2025.10.24 | ₩54,402 | ₩54,402 | ₩54,402 | ₩54,402 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩53,756 | ₩53,851 | ₩53,756 | ₩53,851 | +0.18% | 500 |
|---|
| 2025.10.22 | ₩53,394 | ₩53,394 | ₩53,394 | ₩53,394 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩53,712 | ₩53,712 | ₩53,712 | ₩53,712 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,720 | ₩53,720 | ₩53,720 | ₩53,720 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩53,258 | ₩53,258 | ₩53,258 | ₩53,258 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩53,234 | ₩53,234 | ₩53,116 | ₩53,116 | -0.22% | 300 |
|---|
| 2025.10.15 | ₩53,596 | ₩53,596 | ₩53,167 | ₩53,167 | -0.80% | 1.2천 |
|---|
| 2025.10.14 | ₩52,979 | ₩52,979 | ₩52,942 | ₩52,942 | -0.07% | 200 |
|---|
| 2025.10.13 | ₩53,434 | ₩53,551 | ₩53,407 | ₩53,407 | -0.05% | 1.3만 |
|---|
| 2025.10.10 | ₩53,342 | ₩53,342 | ₩52,644 | ₩52,644 | -1.31% | 1.4천 |
|---|