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 | ₩65,449 | ₩65,449 | ₩65,449 | ₩65,449 | 0.00% | 100 |
| 2026.10.08 | ₩65,561 | ₩65,561 | ₩65,038 | ₩65,068 | -0.75% | 1천 |
| 2026.10.07 | ₩65,507 | ₩65,896 | ₩65,507 | ₩65,893 | +0.59% | 1.4천 |
| 2026.10.06 | ₩65,963 | ₩66,121 | ₩65,919 | ₩65,919 | -0.07% | 3.2천 |
| 2026.10.05 | ₩65,024 | ₩65,554 | ₩65,024 | ₩65,355 | +0.51% | 700 |
| 2026.10.02 | ₩65,158 | ₩65,158 | ₩64,808 | ₩64,808 | -0.54% | 200 |
| 2026.10.01 | ₩64,068 | ₩64,068 | ₩64,068 | ₩64,068 | 0.00% | 100 |
| 2026.09.30 | ₩64,103 | ₩64,103 | ₩64,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,103 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩64,300 | ₩64,300 | ₩63,844 | ₩63,878 | -0.66% | 1.2천 |
|---|
| 2026.09.28 | ₩64,112 | ₩64,112 | ₩63,933 | ₩63,933 | -0.28% | 500 |
|---|
| 2026.09.25 | ₩64,367 | ₩64,438 | ₩64,367 | ₩64,438 | +0.11% | 800 |
|---|
| 2026.09.24 | ₩63,576 | ₩64,112 | ₩63,576 | ₩64,084 | +0.80% | 1.7천 |
|---|
| 2026.09.23 | ₩63,898 | ₩63,898 | ₩63,750 | ₩63,789 | -0.17% | 2.4천 |
|---|
| 2026.09.22 | ₩64,702 | ₩64,702 | ₩64,564 | ₩64,564 | -0.21% | 4.8천 |
|---|
| 2026.09.21 | ₩63,654 | ₩64,489 | ₩63,654 | ₩64,489 | +1.31% | 500 |
|---|
| 2026.09.18 | ₩62,510 | ₩62,789 | ₩62,503 | ₩62,789 | +0.45% | 3.3천 |
|---|
| 2026.09.17 | ₩62,235 | ₩62,543 | ₩62,235 | ₩62,543 | +0.50% | 400 |
|---|
| 2026.09.16 | ₩61,873 | ₩61,913 | ₩61,412 | ₩61,412 | -0.75% | 1.9천 |
|---|
| 2026.09.15 | ₩61,524 | ₩61,524 | ₩61,387 | ₩61,387 | -0.22% | 300 |
|---|
| 2026.09.14 | ₩61,484 | ₩61,900 | ₩61,484 | ₩61,694 | +0.34% | 3.7천 |
|---|
| 2026.09.11 | ₩62,208 | ₩62,262 | ₩62,089 | ₩62,089 | -0.19% | 300 |
|---|
| 2026.09.10 | ₩61,403 | ₩61,511 | ₩61,403 | ₩61,420 | +0.03% | 69.4만 |
|---|
| 2026.09.09 | ₩61,859 | ₩61,863 | ₩61,859 | ₩61,863 | +0.01% | 200 |
|---|
| 2026.09.08 | ₩62,154 | ₩62,154 | ₩61,564 | ₩62,148 | -0.01% | 7.5천 |
|---|
| 2026.09.04 | ₩62,534 | ₩62,534 | ₩62,534 | ₩62,534 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩62,168 | ₩62,708 | ₩62,168 | ₩62,708 | +0.87% | 1.5천 |
|---|
| 2026.09.02 | ₩61,944 | ₩61,944 | ₩61,944 | ₩61,944 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩61,599 | ₩61,599 | ₩61,599 | ₩61,599 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩62,074 | ₩62,289 | ₩62,074 | ₩62,278 | +0.33% | 1만 |
|---|
| 2026.08.28 | ₩62,423 | ₩62,463 | ₩62,423 | ₩62,463 | +0.06% | 100 |
|---|
| 2026.08.27 | ₩62,543 | ₩62,887 | ₩62,543 | ₩62,887 | +0.55% | 100 |
|---|
| 2026.08.26 | ₩61,766 | ₩61,766 | ₩61,648 | ₩61,648 | -0.19% | 100 |
|---|
| 2026.08.25 | ₩61,913 | ₩62,074 | ₩61,618 | ₩61,808 | -0.17% | 3.5천 |
|---|
| 2026.08.24 | ₩61,457 | ₩61,564 | ₩61,457 | ₩61,471 | +0.02% | 800 |
|---|
| 2026.08.21 | ₩61,658 | ₩61,947 | ₩61,658 | ₩61,947 | +0.47% | 100 |
|---|
| 2026.08.20 | ₩61,833 | ₩61,900 | ₩61,618 | ₩61,652 | -0.29% | 1.8천 |
|---|
| 2026.08.19 | ₩62,020 | ₩62,154 | ₩62,020 | ₩62,086 | +0.11% | 400 |
|---|
| 2026.08.18 | ₩61,994 | ₩62,154 | ₩61,967 | ₩62,085 | +0.15% | 78.5만 |
|---|
| 2026.08.17 | ₩63,241 | ₩63,241 | ₩62,812 | ₩62,832 | -0.65% | 2.1천 |
|---|
| 2026.08.14 | ₩63,026 | ₩63,096 | ₩63,026 | ₩63,096 | +0.11% | 400 |
|---|
| 2026.08.13 | ₩63,509 | ₩63,831 | ₩63,509 | ₩63,599 | +0.14% | 900 |
|---|
| 2026.08.12 | ₩63,281 | ₩63,321 | ₩62,047 | ₩62,047 | -1.95% | 1.5만 |
|---|
| 2026.08.11 | ₩62,964 | ₩62,964 | ₩62,964 | ₩62,964 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩63,723 | ₩63,723 | ₩63,463 | ₩63,463 | -0.41% | 2.5천 |
|---|
| 2026.08.07 | ₩63,643 | ₩63,734 | ₩63,643 | ₩63,734 | +0.14% | 500 |
|---|
| 2026.08.06 | ₩63,160 | ₩63,348 | ₩62,946 | ₩63,014 | -0.23% | 3.1천 |
|---|
| 2026.08.05 | ₩63,871 | ₩63,871 | ₩63,140 | ₩63,140 | -1.14% | 5천 |
|---|
| 2026.08.04 | ₩62,651 | ₩63,266 | ₩62,651 | ₩63,266 | +0.98% | 500 |
|---|
| 2026.08.03 | ₩60,921 | ₩61,631 | ₩60,921 | ₩61,508 | +0.96% | 400 |
|---|
| 2026.07.31 | ₩59,553 | ₩60,321 | ₩59,553 | ₩60,321 | +1.29% | 1.2천 |
|---|
| 2026.07.30 | ₩58,963 | ₩59,185 | ₩58,963 | ₩59,185 | +0.38% | 1.2천 |
|---|
| 2026.07.29 | ₩58,507 | ₩58,507 | ₩58,027 | ₩58,027 | -0.82% | 100 |
|---|
| 2026.07.28 | ₩58,426 | ₩58,999 | ₩58,426 | ₩58,999 | +0.98% | 100 |
|---|
| 2026.07.27 | ₩59,043 | ₩59,043 | ₩58,649 | ₩58,649 | -0.67% | 100 |
|---|
| 2026.07.24 | ₩58,735 | ₩59,177 | ₩58,661 | ₩58,661 | -0.13% | 600 |
|---|
| 2026.07.23 | ₩58,641 | ₩58,641 | ₩58,561 | ₩58,561 | -0.14% | 200 |
|---|
| 2026.07.22 | ₩59,767 | ₩59,767 | ₩59,649 | ₩59,649 | -0.20% | 200 |
|---|
| 2026.07.21 | ₩59,593 | ₩59,825 | ₩59,593 | ₩59,825 | +0.39% | 200 |
|---|
| 2026.07.20 | ₩59,700 | ₩59,781 | ₩59,454 | ₩59,454 | -0.41% | 4.2천 |
|---|
| 2026.07.17 | ₩59,607 | ₩59,848 | ₩59,566 | ₩59,619 | +0.02% | 4.9천 |
|---|
| 2026.07.16 | ₩60,626 | ₩60,626 | ₩60,062 | ₩60,328 | -0.49% | 85.3만 |
|---|
| 2026.07.15 | ₩60,237 | ₩60,874 | ₩60,237 | ₩60,874 | +1.06% | 200 |
|---|
| 2026.07.14 | ₩59,727 | ₩60,235 | ₩59,727 | ₩60,235 | +0.85% | 100 |
|---|
| 2026.07.13 | ₩59,863 | ₩59,863 | ₩59,863 | ₩59,863 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩60,197 | ₩60,467 | ₩60,062 | ₩60,467 | +0.45% | 500 |
|---|
| 2026.07.09 | ₩59,593 | ₩60,214 | ₩59,593 | ₩60,214 | +1.04% | 200 |
|---|
| 2026.07.08 | ₩60,331 | ₩60,331 | ₩59,499 | ₩59,712 | -1.02% | 300 |
|---|
| 2026.07.07 | ₩59,533 | ₩59,533 | ₩59,533 | ₩59,533 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩59,742 | ₩59,742 | ₩59,742 | ₩59,742 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩59,687 | ₩59,687 | ₩59,181 | ₩59,181 | -0.85% | 700 |
|---|
| 2026.07.01 | ₩59,191 | ₩59,486 | ₩59,191 | ₩59,246 | +0.09% | 700 |
|---|
| 2026.06.30 | ₩58,735 | ₩59,151 | ₩58,735 | ₩59,139 | +0.69% | 2.3천 |
|---|
| 2026.06.29 | ₩58,354 | ₩58,354 | ₩58,354 | ₩58,354 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩57,166 | ₩57,426 | ₩57,166 | ₩57,426 | +0.46% | 100 |
|---|
| 2026.06.25 | ₩57,032 | ₩57,032 | ₩56,931 | ₩56,931 | -0.18% | 100 |
|---|
| 2026.06.24 | ₩57,997 | ₩58,252 | ₩57,598 | ₩57,598 | -0.69% | 800 |
|---|
| 2026.06.23 | ₩57,944 | ₩57,944 | ₩57,836 | ₩57,862 | -0.14% | 700 |
|---|
| 2026.06.22 | ₩58,731 | ₩58,731 | ₩58,731 | ₩58,731 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩59,164 | ₩59,526 | ₩59,164 | ₩59,526 | +0.61% | 300 |
|---|
| 2026.06.17 | ₩59,459 | ₩59,459 | ₩58,534 | ₩58,559 | -1.51% | 500 |
|---|
| 2026.06.16 | ₩59,580 | ₩59,580 | ₩59,396 | ₩59,396 | -0.31% | 300 |
|---|
| 2026.06.15 | ₩59,660 | ₩59,888 | ₩59,660 | ₩59,888 | +0.38% | 200 |
|---|
| 2026.06.12 | ₩58,453 | ₩58,532 | ₩58,453 | ₩58,532 | +0.14% | 200 |
|---|
| 2026.06.11 | ₩57,783 | ₩58,789 | ₩57,783 | ₩58,700 | +1.59% | 98.3만 |
|---|
| 2026.06.10 | ₩58,722 | ₩58,722 | ₩57,692 | ₩57,692 | -1.75% | 100 |
|---|
| 2026.06.09 | ₩59,754 | ₩59,754 | ₩57,662 | ₩58,738 | -1.70% | 900 |
|---|
| 2026.06.08 | ₩59,660 | ₩59,660 | ₩59,383 | ₩59,383 | -0.47% | 200 |
|---|
| 2026.06.05 | ₩59,328 | ₩59,328 | ₩59,328 | ₩59,328 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩60,800 | ₩61,434 | ₩60,800 | ₩61,434 | +1.04% | 100 |
|---|
| 2026.06.03 | ₩61,497 | ₩61,497 | ₩61,146 | ₩61,146 | -0.57% | 100 |
|---|
| 2026.06.02 | ₩61,631 | ₩61,900 | ₩61,631 | ₩61,866 | +0.38% | 300 |
|---|
| 2026.06.01 | ₩61,863 | ₩61,863 | ₩61,863 | ₩61,863 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩61,403 | ₩61,403 | ₩61,189 | ₩61,367 | -0.06% | 1.1천 |
|---|
| 2026.05.28 | ₩60,986 | ₩60,986 | ₩60,986 | ₩60,986 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩60,277 | ₩60,282 | ₩60,250 | ₩60,282 | +0.01% | 400 |
|---|
| 2026.05.26 | ₩60,244 | ₩60,244 | ₩60,244 | ₩60,244 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩60,103 | ₩60,103 | ₩60,032 | ₩60,032 | -0.12% | 400 |
|---|
| 2026.05.21 | ₩59,446 | ₩59,755 | ₩59,379 | ₩59,755 | +0.52% | 300 |
|---|
| 2026.05.20 | ₩59,647 | ₩59,690 | ₩59,647 | ₩59,690 | +0.07% | 300 |
|---|
| 2026.05.19 | ₩59,084 | ₩59,084 | ₩58,966 | ₩58,966 | -0.20% | 300 |
|---|
| 2026.05.18 | ₩59,660 | ₩59,660 | ₩59,460 | ₩59,460 | -0.33% | 200 |
|---|
| 2026.05.15 | ₩59,835 | ₩59,835 | ₩59,774 | ₩59,774 | -0.10% | 100 |
|---|
| 2026.05.14 | ₩59,955 | ₩60,368 | ₩59,955 | ₩60,368 | +0.69% | 100 |
|---|
| 2026.05.13 | ₩58,923 | ₩59,741 | ₩58,923 | ₩59,624 | +1.19% | 70.9만 |
|---|
| 2026.05.12 | ₩58,735 | ₩58,848 | ₩58,614 | ₩58,848 | +0.19% | 400 |
|---|
| 2026.05.11 | ₩59,137 | ₩59,137 | ₩58,948 | ₩58,948 | -0.32% | 200 |
|---|
| 2026.05.08 | ₩58,882 | ₩58,995 | ₩58,842 | ₩58,995 | +0.19% | 300 |
|---|
| 2026.05.07 | ₩58,789 | ₩58,789 | ₩58,429 | ₩58,429 | -0.61% | 200 |
|---|
| 2026.05.06 | ₩57,877 | ₩58,445 | ₩57,877 | ₩58,445 | +0.98% | 200 |
|---|
| 2026.05.05 | ₩57,421 | ₩57,421 | ₩57,421 | ₩57,421 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩56,978 | ₩56,978 | ₩56,921 | ₩56,921 | -0.10% | 1.2천 |
|---|
| 2026.05.01 | ₩57,313 | ₩57,313 | ₩57,068 | ₩57,068 | -0.43% | 200 |
|---|
| 2026.04.30 | ₩56,321 | ₩56,656 | ₩55,838 | ₩56,656 | +0.60% | 500 |
|---|
| 2026.04.29 | ₩56,187 | ₩56,187 | ₩56,093 | ₩56,182 | -0.01% | 400 |
|---|
| 2026.04.28 | ₩56,455 | ₩56,455 | ₩56,451 | ₩56,451 | -0.01% | 100 |
|---|
| 2026.04.27 | ₩56,522 | ₩56,855 | ₩56,522 | ₩56,855 | +0.59% | 300 |
|---|
| 2026.04.24 | ₩56,160 | ₩56,750 | ₩56,160 | ₩56,705 | +0.97% | 300 |
|---|
| 2026.04.23 | ₩56,214 | ₩56,214 | ₩55,989 | ₩55,989 | -0.40% | 200 |
|---|
| 2026.04.22 | ₩56,107 | ₩56,579 | ₩56,107 | ₩56,579 | +0.84% | 300 |
|---|
| 2026.04.21 | ₩55,932 | ₩56,147 | ₩55,557 | ₩55,578 | -0.63% | 2.4천 |
|---|
| 2026.04.20 | ₩55,865 | ₩55,944 | ₩55,865 | ₩55,944 | +0.14% | 400 |
|---|
| 2026.04.17 | ₩55,919 | ₩56,034 | ₩55,919 | ₩56,034 | +0.21% | 300 |
|---|
| 2026.04.16 | ₩54,846 | ₩55,125 | ₩54,846 | ₩55,125 | +0.51% | 200 |
|---|
| 2026.04.15 | ₩54,538 | ₩54,995 | ₩54,538 | ₩54,995 | +0.84% | 100 |
|---|
| 2026.04.14 | ₩53,840 | ₩54,202 | ₩53,840 | ₩54,202 | +0.67% | 100 |
|---|
| 2026.04.13 | ₩52,714 | ₩53,329 | ₩52,714 | ₩53,329 | +1.17% | 100 |
|---|
| 2026.04.10 | ₩52,727 | ₩52,727 | ₩52,702 | ₩52,702 | -0.05% | 500 |
|---|
| 2026.04.09 | ₩51,976 | ₩52,530 | ₩51,909 | ₩52,530 | +1.07% | 600 |
|---|
| 2026.04.08 | ₩52,218 | ₩52,338 | ₩52,097 | ₩52,147 | -0.14% | 130만 |
|---|
| 2026.04.07 | ₩49,952 | ₩50,669 | ₩49,952 | ₩50,669 | +1.44% | 200 |
|---|
| 2026.04.06 | ₩50,528 | ₩50,618 | ₩50,528 | ₩50,618 | +0.18% | 200 |
|---|
| 2026.04.02 | ₩49,804 | ₩50,399 | ₩49,804 | ₩50,399 | +1.20% | 200 |
|---|
| 2026.04.01 | ₩50,247 | ₩50,386 | ₩50,247 | ₩50,386 | +0.28% | 200 |
|---|
| 2026.03.31 | ₩48,892 | ₩49,852 | ₩48,892 | ₩49,852 | +1.96% | 400 |
|---|
| 2026.03.30 | ₩48,463 | ₩48,463 | ₩48,101 | ₩48,101 | -0.75% | 400 |
|---|
| 2026.03.27 | ₩48,758 | ₩48,758 | ₩48,384 | ₩48,384 | -0.77% | 800 |
|---|
| 2026.03.26 | ₩49,603 | ₩49,945 | ₩49,429 | ₩49,446 | -0.32% | 1.3천 |
|---|
| 2026.03.25 | ₩51,024 | ₩51,024 | ₩50,705 | ₩50,705 | -0.63% | 200 |
|---|
| 2026.03.24 | ₩50,474 | ₩50,474 | ₩50,327 | ₩50,339 | -0.27% | 1.1천 |
|---|
| 2026.03.23 | ₩50,340 | ₩51,256 | ₩50,340 | ₩50,866 | +1.04% | 1.6천 |
|---|
| 2026.03.20 | ₩50,528 | ₩50,656 | ₩50,150 | ₩50,150 | -0.75% | 1.2천 |
|---|
| 2026.03.19 | ₩50,917 | ₩51,118 | ₩50,796 | ₩51,078 | +0.32% | 4.7천 |
|---|
| 2026.03.18 | ₩51,722 | ₩51,748 | ₩51,185 | ₩51,209 | -0.99% | 1천 |
|---|
| 2026.03.17 | ₩49,911 | ₩52,137 | ₩49,911 | ₩51,974 | +4.13% | 700 |
|---|
| 2026.03.16 | ₩51,976 | ₩52,137 | ₩51,962 | ₩51,962 | -0.03% | 2.1천 |
|---|
| 2026.03.13 | ₩52,258 | ₩52,258 | ₩51,347 | ₩51,347 | -1.74% | 600 |
|---|
| 2026.03.12 | ₩52,298 | ₩52,298 | ₩51,919 | ₩51,919 | -0.73% | 129.4만 |
|---|
| 2026.03.11 | ₩52,955 | ₩52,996 | ₩52,714 | ₩52,801 | -0.29% | 500 |
|---|
| 2026.03.10 | ₩52,647 | ₩52,902 | ₩52,647 | ₩52,855 | +0.39% | 300 |
|---|
| 2026.03.09 | ₩51,735 | ₩52,955 | ₩51,668 | ₩52,955 | +2.36% | 1.8천 |
|---|
| 2026.03.06 | ₩52,124 | ₩52,204 | ₩52,124 | ₩52,190 | +0.13% | 400 |
|---|
| 2026.03.05 | ₩53,022 | ₩53,022 | ₩52,868 | ₩52,868 | -0.29% | 300 |
|---|
| 2026.03.04 | ₩52,687 | ₩53,009 | ₩52,687 | ₩52,970 | +0.54% | 500 |
|---|
| 2026.03.03 | ₩51,842 | ₩52,566 | ₩51,842 | ₩52,455 | +1.18% | 200 |
|---|
| 2026.03.02 | ₩52,687 | ₩52,955 | ₩52,593 | ₩52,955 | +0.51% | 500 |
|---|
| 2026.02.27 | ₩52,701 | ₩52,784 | ₩52,701 | ₩52,784 | +0.16% | 1.6천 |
|---|
| 2026.02.26 | ₩53,295 | ₩53,295 | ₩53,295 | ₩53,295 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩53,840 | ₩54,082 | ₩53,840 | ₩54,058 | +0.40% | 600 |
|---|
| 2026.02.24 | ₩53,344 | ₩53,376 | ₩53,344 | ₩53,376 | +0.06% | 900 |
|---|
| 2026.02.23 | ₩52,969 | ₩52,969 | ₩52,898 | ₩52,898 | -0.13% | 400 |
|---|
| 2026.02.20 | ₩53,063 | ₩53,438 | ₩53,063 | ₩53,375 | +0.59% | 300 |
|---|
| 2026.02.19 | ₩53,009 | ₩53,009 | ₩52,922 | ₩52,922 | -0.16% | 300 |
|---|
| 2026.02.18 | ₩52,768 | ₩53,210 | ₩52,768 | ₩53,033 | +0.50% | 135.2만 |
|---|
| 2026.02.17 | ₩52,969 | ₩52,969 | ₩52,650 | ₩52,650 | -0.60% | 200 |
|---|
| 2026.02.13 | ₩52,459 | ₩52,486 | ₩52,459 | ₩52,486 | +0.05% | 200 |
|---|
| 2026.02.12 | ₩52,722 | ₩52,722 | ₩52,722 | ₩52,722 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩54,015 | ₩54,015 | ₩53,881 | ₩53,922 | -0.17% | 1.2천 |
|---|
| 2026.02.10 | ₩54,162 | ₩54,162 | ₩53,941 | ₩53,941 | -0.41% | 400 |
|---|
| 2026.02.09 | ₩53,773 | ₩54,256 | ₩53,773 | ₩54,224 | +0.84% | 600 |
|---|
| 2026.02.06 | ₩52,741 | ₩53,683 | ₩52,741 | ₩53,683 | +1.79% | 700 |
|---|
| 2026.02.05 | ₩52,379 | ₩52,888 | ₩52,379 | ₩52,493 | +0.22% | 2.5천 |
|---|
| 2026.02.04 | ₩53,449 | ₩53,449 | ₩53,449 | ₩53,449 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩54,632 | ₩54,632 | ₩53,331 | ₩53,663 | -1.77% | 4.5천 |
|---|
| 2026.02.02 | ₩54,873 | ₩54,873 | ₩54,656 | ₩54,656 | -0.40% | 1.4천 |
|---|
| 2026.01.30 | ₩54,489 | ₩54,489 | ₩54,489 | ₩54,489 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩54,310 | ₩54,914 | ₩53,881 | ₩54,914 | +1.11% | 4.2천 |
|---|
| 2026.01.28 | ₩54,873 | ₩55,423 | ₩54,873 | ₩55,340 | +0.85% | 900 |
|---|
| 2026.01.27 | ₩55,362 | ₩55,362 | ₩55,247 | ₩55,247 | -0.21% | 500 |
|---|
| 2026.01.26 | ₩55,007 | ₩55,007 | ₩54,564 | ₩54,733 | -0.50% | 2.5천 |
|---|
| 2026.01.23 | ₩54,699 | ₩54,699 | ₩54,082 | ₩54,276 | -0.77% | 900 |
|---|
| 2026.01.22 | ₩53,974 | ₩53,996 | ₩53,974 | ₩53,996 | +0.04% | 117.7만 |
|---|
| 2026.01.21 | ₩53,639 | ₩53,639 | ₩53,009 | ₩53,545 | -0.17% | 700 |
|---|
| 2026.01.20 | ₩54,068 | ₩54,068 | ₩53,018 | ₩53,018 | -1.94% | 900 |
|---|
| 2026.01.16 | ₩54,578 | ₩54,578 | ₩54,410 | ₩54,410 | -0.31% | 900 |
|---|
| 2026.01.15 | ₩54,712 | ₩54,712 | ₩54,400 | ₩54,400 | -0.57% | 700 |
|---|
| 2026.01.14 | ₩54,390 | ₩54,390 | ₩54,378 | ₩54,378 | -0.02% | 600 |
|---|
| 2026.01.13 | ₩54,953 | ₩55,168 | ₩54,953 | ₩55,018 | +0.12% | 1.7천 |
|---|
| 2026.01.12 | ₩55,125 | ₩55,125 | ₩55,125 | ₩55,125 | 0.00% | 500 |
|---|
| 2026.01.09 | ₩54,591 | ₩54,944 | ₩54,591 | ₩54,944 | +0.65% | 500 |
|---|
| 2026.01.08 | ₩54,578 | ₩54,699 | ₩54,516 | ₩54,670 | +0.17% | 5.8천 |
|---|
| 2026.01.07 | ₩54,859 | ₩55,114 | ₩54,859 | ₩55,050 | +0.35% | 500 |
|---|
| 2026.01.06 | ₩54,645 | ₩54,806 | ₩54,618 | ₩54,796 | +0.28% | 2.6천 |
|---|
| 2026.01.05 | ₩54,551 | ₩54,551 | ₩54,503 | ₩54,503 | -0.09% | 600 |
|---|
| 2026.01.02 | ₩54,538 | ₩54,538 | ₩54,538 | ₩54,538 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩54,900 | ₩54,927 | ₩54,665 | ₩54,665 | -0.43% | 4.8천 |
|---|
| 2025.12.30 | ₩55,047 | ₩55,047 | ₩55,047 | ₩55,047 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩55,624 | ₩55,624 | ₩55,047 | ₩55,121 | -0.90% | 2.4천 |
|---|
| 2025.12.26 | ₩55,436 | ₩55,436 | ₩55,208 | ₩55,299 | -0.25% | 5.6천 |
|---|
| 2025.12.24 | ₩55,235 | ₩55,247 | ₩55,235 | ₩55,247 | +0.02% | 200 |
|---|
| 2025.12.23 | ₩55,133 | ₩55,133 | ₩55,133 | ₩55,133 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩54,739 | ₩54,752 | ₩54,728 | ₩54,728 | -0.02% | 5.5천 |
|---|
| 2025.12.19 | ₩54,310 | ₩54,434 | ₩54,310 | ₩54,434 | +0.23% | 600 |
|---|
| 2025.12.18 | ₩53,867 | ₩53,867 | ₩53,800 | ₩53,800 | -0.12% | 300 |
|---|
| 2025.12.17 | ₩53,914 | ₩53,914 | ₩53,186 | ₩53,186 | -1.35% | 75.4만 |
|---|
| 2025.12.16 | ₩54,098 | ₩54,098 | ₩54,098 | ₩54,098 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩54,095 | ₩54,095 | ₩54,044 | ₩54,044 | -0.09% | 300 |
|---|
| 2025.12.12 | ₩54,202 | ₩54,231 | ₩54,202 | ₩54,231 | +0.05% | 216.8만 |
|---|
| 2025.12.11 | ₩55,101 | ₩55,248 | ₩55,101 | ₩55,185 | +0.15% | 1천 |
|---|
| 2025.12.10 | ₩55,305 | ₩55,305 | ₩55,305 | ₩55,305 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩55,101 | ₩55,101 | ₩55,101 | ₩55,101 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩55,128 | ₩55,128 | ₩55,075 | ₩55,075 | -0.09% | 300 |
|---|
| 2025.12.05 | ₩55,007 | ₩55,129 | ₩55,007 | ₩55,129 | +0.22% | 500 |
|---|
| 2025.12.04 | ₩54,931 | ₩54,931 | ₩54,931 | ₩54,931 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩55,061 | ₩55,061 | ₩54,948 | ₩54,948 | -0.20% | 600 |
|---|
| 2025.12.02 | ₩55,156 | ₩55,156 | ₩55,156 | ₩55,156 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩54,886 | ₩54,886 | ₩54,886 | ₩54,886 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩55,062 | ₩55,062 | ₩55,062 | ₩55,062 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩54,964 | ₩55,074 | ₩54,939 | ₩54,939 | -0.05% | 300 |
|---|
| 2025.11.25 | ₩54,626 | ₩54,626 | ₩54,626 | ₩54,626 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩54,115 | ₩54,115 | ₩54,115 | ₩54,115 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩52,777 | ₩52,882 | ₩52,743 | ₩52,882 | +0.20% | 1.1천 |
|---|
| 2025.11.20 | ₩52,514 | ₩52,514 | ₩52,514 | ₩52,514 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩53,468 | ₩53,468 | ₩53,468 | ₩53,468 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩53,017 | ₩53,017 | ₩53,017 | ₩53,017 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩53,578 | ₩53,578 | ₩53,578 | ₩53,578 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩53,972 | ₩54,283 | ₩53,972 | ₩54,009 | +0.07% | 2.3천 |
|---|
| 2025.11.13 | ₩54,202 | ₩54,353 | ₩53,836 | ₩53,836 | -0.68% | 1.8천 |
|---|
| 2025.11.12 | ₩54,736 | ₩54,859 | ₩54,725 | ₩54,792 | +0.10% | 3.3천 |
|---|
| 2025.11.11 | ₩54,712 | ₩54,927 | ₩54,712 | ₩54,859 | +0.27% | 2.1천 |
|---|
| 2025.11.10 | ₩54,725 | ₩54,953 | ₩54,530 | ₩54,953 | +0.42% | 1.3천 |
|---|
| 2025.11.07 | ₩53,223 | ₩53,683 | ₩53,223 | ₩53,683 | +0.86% | 800 |
|---|
| 2025.11.06 | ₩53,907 | ₩54,176 | ₩53,866 | ₩53,866 | -0.08% | 1.5천 |
|---|
| 2025.11.05 | ₩54,913 | ₩55,020 | ₩54,666 | ₩54,666 | -0.45% | 1천 |
|---|
| 2025.11.04 | ₩54,980 | ₩54,980 | ₩54,570 | ₩54,570 | -0.75% | 700 |
|---|
| 2025.11.03 | ₩55,530 | ₩55,530 | ₩55,454 | ₩55,454 | -0.14% | 1.9천 |
|---|
| 2025.10.31 | ₩55,503 | ₩55,503 | ₩55,258 | ₩55,258 | -0.44% | 7.5천 |
|---|
| 2025.10.30 | ₩56,160 | ₩56,160 | ₩55,101 | ₩55,101 | -1.89% | 9.2천 |
|---|
| 2025.10.29 | ₩55,946 | ₩55,946 | ₩55,854 | ₩55,854 | -0.16% | 200 |
|---|
| 2025.10.28 | ₩55,723 | ₩55,723 | ₩55,723 | ₩55,723 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩55,168 | ₩55,294 | ₩55,168 | ₩55,294 | +0.23% | 800 |
|---|
| 2025.10.24 | ₩54,391 | ₩54,391 | ₩54,391 | ₩54,391 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩53,745 | ₩53,840 | ₩53,745 | ₩53,840 | +0.18% | 500 |
|---|
| 2025.10.22 | ₩53,383 | ₩53,383 | ₩53,383 | ₩53,383 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩53,701 | ₩53,701 | ₩53,701 | ₩53,701 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,709 | ₩53,709 | ₩53,709 | ₩53,709 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩53,248 | ₩53,248 | ₩53,248 | ₩53,248 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩53,223 | ₩53,223 | ₩53,105 | ₩53,105 | -0.22% | 300 |
|---|
| 2025.10.15 | ₩53,586 | ₩53,586 | ₩53,156 | ₩53,156 | -0.80% | 1.2천 |
|---|
| 2025.10.14 | ₩52,969 | ₩52,969 | ₩52,931 | ₩52,931 | -0.07% | 200 |
|---|
| 2025.10.13 | ₩53,423 | ₩53,540 | ₩53,396 | ₩53,396 | -0.05% | 1.3만 |
|---|
| 2025.10.10 | ₩53,331 | ₩53,331 | ₩52,633 | ₩52,633 | -1.31% | 1.4천 |
|---|