시장 데이터를 불러오는 중
전체 종목
LeaderShares AlphaFactor US Core Equity ETF 과거 주가
LeaderShares AlphaFactor US Core Equity ETF · LSAF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LeaderShares AlphaFactor US Core Equity ETF · LSAF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,039 | ₩73,441 | ₩73,039 | ₩73,294 | +0.35% | 2천 |
| 2026.10.08 | ₩72,462 | ₩73,227 | ₩72,462 | ₩73,173 | +0.98% | 5.2천 |
| 2026.10.07 | ₩72,315 | ₩72,409 | ₩72,033 | ₩72,194 | -0.17% | 7.3천 |
| 2026.10.06 | ₩72,932 | ₩73,039 | ₩72,637 | ₩72,757 | -0.24% | 7.1천 |
| 2026.10.05 | ₩72,288 | ₩72,838 | ₩71,912 | ₩72,596 | +0.43% | 1.6만 |
| 2026.10.02 | ₩72,114 | ₩72,114 | ₩71,966 | ₩72,087 | -0.04% | 1.5천 |
| 2026.10.01 | ₩71,483 | ₩71,832 | ₩71,483 | ₩71,805 | +0.45% | 2.7천 |
| 2026.09.30 | ₩71,805 | ₩71,805 | ₩71,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,403 |
| -0.56% |
| 4천 |
| 2026.09.29 | ₩71,778 | ₩71,778 | ₩71,269 | ₩71,631 | -0.21% | 2.2만 |
|---|
| 2026.09.28 | ₩71,872 | ₩71,993 | ₩71,604 | ₩71,819 | -0.07% | 2천 |
|---|
| 2026.09.25 | ₩72,154 | ₩72,435 | ₩72,060 | ₩72,395 | +0.33% | 6.4천 |
|---|
| 2026.09.24 | ₩72,114 | ₩72,342 | ₩71,899 | ₩71,953 | -0.22% | 2.3만 |
|---|
| 2026.09.23 | ₩72,851 | ₩73,012 | ₩72,462 | ₩72,462 | -0.53% | 8.3천 |
|---|
| 2026.09.22 | ₩73,723 | ₩73,736 | ₩72,945 | ₩73,106 | -0.84% | 1.3만 |
|---|
| 2026.09.21 | ₩73,602 | ₩73,602 | ₩73,160 | ₩73,414 | -0.26% | 8.1천 |
|---|
| 2026.09.18 | ₩73,682 | ₩73,682 | ₩72,999 | ₩73,119 | -0.76% | 2.5만 |
|---|
| 2026.09.17 | ₩73,682 | ₩73,951 | ₩73,428 | ₩73,669 | -0.02% | 9.9만 |
|---|
| 2026.09.16 | ₩73,951 | ₩74,152 | ₩72,838 | ₩73,240 | -0.96% | 1.6만 |
|---|
| 2026.09.15 | ₩73,910 | ₩74,192 | ₩73,736 | ₩73,910 | 0.00% | 2.5만 |
|---|
| 2026.09.14 | ₩74,192 | ₩74,272 | ₩74,165 | ₩74,246 | +0.07% | 2천 |
|---|
| 2026.09.11 | ₩73,629 | ₩74,031 | ₩73,629 | ₩73,910 | +0.38% | 6.9천 |
|---|
| 2026.09.10 | ₩73,320 | ₩73,320 | ₩73,025 | ₩73,092 | -0.31% | 3천 |
|---|
| 2026.09.09 | ₩73,964 | ₩73,964 | ₩73,186 | ₩73,186 | -1.05% | 4.9천 |
|---|
| 2026.09.08 | ₩75,131 | ₩75,171 | ₩73,951 | ₩73,951 | -1.57% | 7.8천 |
|---|
| 2026.09.04 | ₩75,171 | ₩75,506 | ₩75,171 | ₩75,211 | +0.05% | 3.2천 |
|---|
| 2026.09.03 | ₩75,627 | ₩75,841 | ₩75,292 | ₩75,747 | +0.16% | 6.6천 |
|---|
| 2026.09.02 | ₩74,433 | ₩75,224 | ₩74,433 | ₩75,077 | +0.86% | 3.3천 |
|---|
| 2026.09.01 | ₩74,192 | ₩74,567 | ₩74,085 | ₩74,125 | -0.09% | 2.5천 |
|---|
| 2026.08.31 | ₩75,238 | ₩75,238 | ₩74,822 | ₩74,849 | -0.52% | 5천 |
|---|
| 2026.08.28 | ₩75,627 | ₩75,694 | ₩75,345 | ₩75,385 | -0.32% | 3.3만 |
|---|
| 2026.08.27 | ₩75,452 | ₩75,654 | ₩75,305 | ₩75,399 | -0.07% | 8.9천 |
|---|
| 2026.08.26 | ₩75,385 | ₩75,788 | ₩75,372 | ₩75,627 | +0.32% | 5.6천 |
|---|
| 2026.08.25 | ₩75,439 | ₩75,573 | ₩75,265 | ₩75,573 | +0.18% | 7.7천 |
|---|
| 2026.08.24 | ₩75,090 | ₩75,506 | ₩75,090 | ₩75,506 | +0.55% | 2.6천 |
|---|
| 2026.08.21 | ₩74,514 | ₩75,157 | ₩74,514 | ₩75,157 | +0.86% | 2.6천 |
|---|
| 2026.08.20 | ₩74,326 | ₩74,487 | ₩74,125 | ₩74,125 | -0.27% | 8.6천 |
|---|
| 2026.08.19 | ₩74,541 | ₩75,251 | ₩74,541 | ₩74,608 | +0.09% | 6.7천 |
|---|
| 2026.08.18 | ₩74,782 | ₩74,849 | ₩74,447 | ₩74,447 | -0.45% | 2.4천 |
|---|
| 2026.08.17 | ₩74,983 | ₩74,983 | ₩74,581 | ₩74,581 | -0.54% | 2.2천 |
|---|
| 2026.08.14 | ₩75,265 | ₩75,452 | ₩75,198 | ₩75,345 | +0.11% | 8.2천 |
|---|
| 2026.08.13 | ₩74,702 | ₩75,385 | ₩74,634 | ₩75,385 | +0.92% | 3.7천 |
|---|
| 2026.08.12 | ₩74,393 | ₩74,836 | ₩74,326 | ₩74,782 | +0.52% | 4.8천 |
|---|
| 2026.08.11 | ₩75,184 | ₩75,318 | ₩74,862 | ₩74,862 | -0.43% | 3.6천 |
|---|
| 2026.08.10 | ₩74,943 | ₩75,278 | ₩74,943 | ₩75,090 | +0.20% | 3.9천 |
|---|
| 2026.08.07 | ₩74,956 | ₩75,251 | ₩74,956 | ₩75,198 | +0.32% | 2.1천 |
|---|
| 2026.08.06 | ₩74,393 | ₩74,420 | ₩74,286 | ₩74,313 | -0.11% | 1.9천 |
|---|
| 2026.08.05 | ₩75,144 | ₩75,265 | ₩74,608 | ₩74,675 | -0.62% | 2.7천 |
|---|
| 2026.08.04 | ₩74,031 | ₩74,634 | ₩74,031 | ₩74,634 | +0.82% | 9.1천 |
|---|
| 2026.08.03 | ₩72,744 | ₩73,977 | ₩72,744 | ₩73,414 | +0.92% | 8.4천 |
|---|
| 2026.07.31 | ₩72,556 | ₩72,704 | ₩72,207 | ₩72,516 | -0.06% | 3.3천 |
|---|
| 2026.07.30 | ₩73,173 | ₩73,173 | ₩72,020 | ₩72,918 | -0.35% | 8.5천 |
|---|
| 2026.07.29 | ₩73,428 | ₩73,763 | ₩73,240 | ₩73,240 | -0.26% | 7.7천 |
|---|
| 2026.07.28 | ₩72,704 | ₩73,642 | ₩72,704 | ₩73,602 | +1.24% | 6.8천 |
|---|
| 2026.07.27 | ₩71,631 | ₩72,288 | ₩71,631 | ₩72,288 | +0.92% | 8.7천 |
|---|
| 2026.07.24 | ₩70,518 | ₩71,309 | ₩70,518 | ₩71,095 | +0.82% | 2.9천 |
|---|
| 2026.07.23 | ₩70,665 | ₩70,665 | ₩70,075 | ₩70,210 | -0.65% | 2.2천 |
|---|
| 2026.07.22 | ₩71,336 | ₩71,591 | ₩71,068 | ₩71,162 | -0.24% | 2.8천 |
|---|
| 2026.07.21 | ₩71,336 | ₩71,510 | ₩71,336 | ₩71,510 | +0.24% | 1.4천 |
|---|
| 2026.07.20 | ₩71,577 | ₩71,765 | ₩71,376 | ₩71,376 | -0.28% | 4.9천 |
|---|
| 2026.07.17 | ₩71,832 | ₩71,832 | ₩71,577 | ₩71,805 | -0.04% | 1.3천 |
|---|
| 2026.07.16 | ₩72,181 | ₩72,261 | ₩72,060 | ₩72,261 | +0.11% | 1.5천 |
|---|
| 2026.07.15 | ₩71,349 | ₩71,483 | ₩71,349 | ₩71,457 | +0.15% | 1.1천 |
|---|
| 2026.07.14 | ₩71,242 | ₩71,242 | ₩71,027 | ₩71,121 | -0.17% | 6.4천 |
|---|
| 2026.07.13 | ₩71,577 | ₩71,591 | ₩71,135 | ₩71,242 | -0.47% | 2천 |
|---|
| 2026.07.10 | ₩71,242 | ₩71,524 | ₩71,121 | ₩71,336 | +0.13% | 6.5천 |
|---|
| 2026.07.09 | ₩70,464 | ₩71,041 | ₩70,464 | ₩70,907 | +0.63% | 1.4천 |
|---|
| 2026.07.08 | ₩71,068 | ₩71,068 | ₩69,687 | ₩70,062 | -1.42% | 3천 |
|---|
| 2026.07.07 | ₩70,800 | ₩71,336 | ₩70,800 | ₩71,014 | +0.30% | 3천 |
|---|
| 2026.07.06 | ₩71,148 | ₩71,148 | ₩70,907 | ₩71,041 | -0.15% | 2.9천 |
|---|
| 2026.07.02 | ₩70,464 | ₩70,759 | ₩70,210 | ₩70,759 | +0.42% | 2.2천 |
|---|
| 2026.07.01 | ₩69,365 | ₩70,585 | ₩69,365 | ₩70,089 | +1.04% | 4.7천 |
|---|
| 2026.06.30 | ₩69,284 | ₩69,606 | ₩69,284 | ₩69,445 | +0.23% | 2.6천 |
|---|
| 2026.06.29 | ₩69,472 | ₩69,472 | ₩69,271 | ₩69,405 | -0.10% | 2천 |
|---|
| 2026.06.26 | ₩68,694 | ₩69,164 | ₩68,694 | ₩69,097 | +0.59% | 5.2천 |
|---|
| 2026.06.25 | ₩69,593 | ₩69,606 | ₩69,043 | ₩69,097 | -0.71% | 4.5천 |
|---|
| 2026.06.24 | ₩68,560 | ₩69,365 | ₩68,560 | ₩69,016 | +0.66% | 1.9천 |
|---|
| 2026.06.23 | ₩68,091 | ₩68,962 | ₩68,091 | ₩68,721 | +0.93% | 1만 |
|---|
| 2026.06.22 | ₩68,855 | ₩69,217 | ₩68,574 | ₩68,775 | -0.12% | 2.2천 |
|---|
| 2026.06.18 | ₩69,150 | ₩69,405 | ₩68,895 | ₩68,922 | -0.33% | 2.6천 |
|---|
| 2026.06.17 | ₩69,861 | ₩70,008 | ₩68,667 | ₩68,667 | -1.71% | 1.4천 |
|---|
| 2026.06.16 | ₩70,183 | ₩70,183 | ₩69,646 | ₩69,646 | -0.76% | 2.1천 |
|---|
| 2026.06.15 | ₩70,116 | ₩70,116 | ₩69,579 | ₩69,579 | -0.76% | 5.1천 |
|---|
| 2026.06.12 | ₩69,325 | ₩69,874 | ₩69,325 | ₩69,512 | +0.27% | 3천 |
|---|
| 2026.06.11 | ₩67,984 | ₩69,137 | ₩67,984 | ₩69,137 | +1.70% | 3.7천 |
|---|
| 2026.06.10 | ₩69,003 | ₩69,003 | ₩67,890 | ₩67,890 | -1.61% | 2.7천 |
|---|
| 2026.06.09 | ₩68,614 | ₩69,030 | ₩67,555 | ₩68,654 | +0.06% | 4천 |
|---|
| 2026.06.08 | ₩68,279 | ₩68,279 | ₩67,823 | ₩67,876 | -0.59% | 3.3천 |
|---|
| 2026.06.05 | ₩68,131 | ₩68,292 | ₩67,595 | ₩67,715 | -0.61% | 6.7천 |
|---|
| 2026.06.04 | ₩68,587 | ₩68,641 | ₩68,399 | ₩68,399 | -0.27% | 2.4천 |
|---|
| 2026.06.03 | ₩67,850 | ₩68,158 | ₩67,850 | ₩68,010 | +0.24% | 5.7천 |
|---|
| 2026.06.02 | ₩68,212 | ₩68,238 | ₩68,051 | ₩68,051 | -0.24% | 8.9천 |
|---|
| 2026.06.01 | ₩67,541 | ₩68,238 | ₩67,541 | ₩68,091 | +0.81% | 2.6천 |
|---|
| 2026.05.29 | ₩67,662 | ₩67,662 | ₩67,367 | ₩67,367 | -0.44% | 900 |
|---|
| 2026.05.28 | ₩66,763 | ₩67,085 | ₩66,683 | ₩66,924 | +0.24% | 1.7천 |
|---|
| 2026.05.27 | ₩66,884 | ₩67,139 | ₩66,670 | ₩66,670 | -0.32% | 5.5천 |
|---|
| 2026.05.26 | ₩66,616 | ₩66,857 | ₩66,616 | ₩66,696 | +0.12% | 9.8천 |
|---|
| 2026.05.22 | ₩65,838 | ₩66,173 | ₩65,838 | ₩66,147 | +0.47% | 2.2천 |
|---|
| 2026.05.21 | ₩65,020 | ₩65,650 | ₩64,886 | ₩65,503 | +0.74% | 6.8천 |
|---|
| 2026.05.20 | ₩64,591 | ₩65,369 | ₩64,524 | ₩65,369 | +1.20% | 2.4천 |
|---|
| 2026.05.19 | ₩64,698 | ₩64,698 | ₩64,457 | ₩64,457 | -0.37% | 1.6천 |
|---|
| 2026.05.18 | ₩65,128 | ₩65,128 | ₩64,900 | ₩65,007 | -0.19% | 2.7천 |
|---|
| 2026.05.15 | ₩64,967 | ₩64,967 | ₩64,511 | ₩64,511 | -0.70% | 3.3천 |
|---|
| 2026.05.14 | ₩64,980 | ₩65,436 | ₩64,980 | ₩65,221 | +0.37% | 4천 |
|---|
| 2026.05.13 | ₩64,913 | ₩64,913 | ₩64,631 | ₩64,819 | -0.14% | 5.6천 |
|---|
| 2026.05.12 | ₩65,423 | ₩65,624 | ₩64,779 | ₩64,993 | -0.66% | 4.1천 |
|---|
| 2026.05.11 | ₩65,704 | ₩66,013 | ₩65,436 | ₩65,503 | -0.31% | 2.2천 |
|---|
| 2026.05.08 | ₩65,677 | ₩66,013 | ₩65,677 | ₩65,986 | +0.47% | 2.5천 |
|---|
| 2026.05.07 | ₩65,852 | ₩65,852 | ₩65,409 | ₩65,463 | -0.59% | 3.4천 |
|---|
| 2026.05.06 | ₩66,375 | ₩66,737 | ₩66,375 | ₩66,482 | +0.16% | 1만 |
|---|
| 2026.05.05 | ₩65,543 | ₩66,160 | ₩65,543 | ₩65,919 | +0.57% | 4.6천 |
|---|
| 2026.05.04 | ₩65,637 | ₩65,878 | ₩65,221 | ₩65,302 | -0.51% | 1.7천 |
|---|
| 2026.05.01 | ₩65,999 | ₩65,999 | ₩65,731 | ₩65,865 | -0.20% | 1.6천 |
|---|
| 2026.04.30 | ₩65,262 | ₩66,039 | ₩65,262 | ₩66,039 | +1.19% | 4천 |
|---|
| 2026.04.29 | ₩65,288 | ₩65,302 | ₩64,980 | ₩65,195 | -0.14% | 5.9천 |
|---|
| 2026.04.28 | ₩65,543 | ₩65,543 | ₩65,087 | ₩65,248 | -0.45% | 3.8천 |
|---|
| 2026.04.27 | ₩65,302 | ₩65,959 | ₩65,302 | ₩65,677 | +0.57% | 4.3천 |
|---|
| 2026.04.24 | ₩65,677 | ₩65,677 | ₩65,490 | ₩65,570 | -0.16% | 3.2천 |
|---|
| 2026.04.23 | ₩65,785 | ₩66,200 | ₩65,409 | ₩65,758 | -0.04% | 4.1천 |
|---|
| 2026.04.22 | ₩66,509 | ₩66,509 | ₩65,704 | ₩65,811 | -1.05% | 1.9천 |
|---|
| 2026.04.21 | ₩66,281 | ₩66,603 | ₩65,999 | ₩65,999 | -0.42% | 6.7천 |
|---|
| 2026.04.20 | ₩65,838 | ₩66,321 | ₩65,838 | ₩66,240 | +0.61% | 5.4천 |
|---|
| 2026.04.17 | ₩65,382 | ₩66,267 | ₩65,382 | ₩65,972 | +0.90% | 4.6천 |
|---|
| 2026.04.16 | ₩64,712 | ₩65,034 | ₩64,672 | ₩64,752 | +0.06% | 7.6천 |
|---|
| 2026.04.15 | ₩64,484 | ₩64,645 | ₩64,470 | ₩64,470 | -0.02% | 1.6천 |
|---|
| 2026.04.14 | ₩64,833 | ₩64,886 | ₩64,672 | ₩64,672 | -0.25% | 7.3천 |
|---|
| 2026.04.13 | ₩63,130 | ₩64,444 | ₩63,130 | ₩64,444 | +2.08% | 3.5천 |
|---|
| 2026.04.10 | ₩63,880 | ₩63,880 | ₩63,532 | ₩63,532 | -0.55% | 2.1천 |
|---|
| 2026.04.09 | ₩63,787 | ₩64,269 | ₩63,787 | ₩64,162 | +0.59% | 4.8천 |
|---|
| 2026.04.08 | ₩63,974 | ₩64,403 | ₩63,974 | ₩64,216 | +0.38% | 7.1천 |
|---|
| 2026.04.07 | ₩62,473 | ₩62,821 | ₩62,473 | ₩62,647 | +0.28% | 2.1천 |
|---|
| 2026.04.06 | ₩62,030 | ₩62,754 | ₩62,030 | ₩62,754 | +1.17% | 1.4천 |
|---|
| 2026.04.02 | ₩62,164 | ₩62,298 | ₩61,722 | ₩62,084 | -0.13% | 3.2천 |
|---|
| 2026.04.01 | ₩61,976 | ₩62,298 | ₩61,923 | ₩61,990 | +0.02% | 3.8천 |
|---|
| 2026.03.31 | ₩60,890 | ₩61,547 | ₩60,810 | ₩61,547 | +1.08% | 3.2천 |
|---|
| 2026.03.30 | ₩60,863 | ₩60,863 | ₩59,978 | ₩60,153 | -1.17% | 3.1천 |
|---|
| 2026.03.27 | ₩61,118 | ₩61,145 | ₩60,381 | ₩60,434 | -1.12% | 3천 |
|---|
| 2026.03.26 | ₩61,534 | ₩61,963 | ₩61,333 | ₩61,588 | +0.09% | 8.5천 |
|---|
| 2026.03.25 | ₩62,030 | ₩62,030 | ₩61,427 | ₩61,762 | -0.43% | 3.8천 |
|---|
| 2026.03.24 | ₩60,770 | ₩61,681 | ₩60,770 | ₩61,440 | +1.10% | 6.1천 |
|---|
| 2026.03.23 | ₩61,413 | ₩61,735 | ₩61,091 | ₩61,185 | -0.37% | 6.8천 |
|---|
| 2026.03.20 | ₩60,716 | ₩60,716 | ₩60,046 | ₩60,314 | -0.66% | 3.3천 |
|---|
| 2026.03.19 | ₩60,609 | ₩61,105 | ₩60,434 | ₩60,863 | +0.42% | 6천 |
|---|
| 2026.03.18 | ₩61,105 | ₩61,212 | ₩60,716 | ₩60,716 | -0.64% | 8천 |
|---|
| 2026.03.17 | ₩61,239 | ₩61,547 | ₩61,239 | ₩61,360 | +0.20% | 3.4천 |
|---|
| 2026.03.16 | ₩61,118 | ₩61,158 | ₩60,649 | ₩60,649 | -0.77% | 6.1천 |
|---|
| 2026.03.13 | ₩61,145 | ₩61,145 | ₩60,233 | ₩60,233 | -1.49% | 7.7천 |
|---|
| 2026.03.12 | ₩61,360 | ₩61,360 | ₩60,475 | ₩60,475 | -1.44% | 5.9천 |
|---|
| 2026.03.11 | ₩61,467 | ₩61,574 | ₩61,453 | ₩61,561 | +0.15% | 2.8천 |
|---|
| 2026.03.10 | ₩62,017 | ₩62,352 | ₩61,681 | ₩61,748 | -0.43% | 3.5천 |
|---|
| 2026.03.09 | ₩61,333 | ₩62,405 | ₩60,609 | ₩62,312 | +1.60% | 4.5천 |
|---|
| 2026.03.06 | ₩61,856 | ₩62,043 | ₩61,856 | ₩62,043 | +0.30% | 4.7천 |
|---|
| 2026.03.05 | ₩63,371 | ₩63,465 | ₩62,499 | ₩62,982 | -0.61% | 3.9천 |
|---|
| 2026.03.04 | ₩63,130 | ₩63,425 | ₩62,915 | ₩63,331 | +0.32% | 3.7천 |
|---|
| 2026.03.03 | ₩62,030 | ₩63,103 | ₩62,030 | ₩62,942 | +1.47% | 4.3천 |
|---|
| 2026.03.02 | ₩63,116 | ₩63,787 | ₩63,089 | ₩63,787 | +1.06% | 8.1천 |
|---|
| 2026.02.27 | ₩63,103 | ₩63,653 | ₩63,103 | ₩63,599 | +0.79% | 4.4천 |
|---|
| 2026.02.26 | ₩63,626 | ₩64,095 | ₩63,585 | ₩63,961 | +0.53% | 5.1천 |
|---|
| 2026.02.25 | ₩63,009 | ₩63,518 | ₩63,009 | ₩63,518 | +0.81% | 7.1천 |
|---|
| 2026.02.24 | ₩63,130 | ₩63,425 | ₩63,130 | ₩63,344 | +0.34% | 2.4천 |
|---|
| 2026.02.23 | ₩63,854 | ₩63,854 | ₩62,607 | ₩62,821 | -1.62% | 7.6천 |
|---|
| 2026.02.20 | ₩63,653 | ₩64,135 | ₩63,653 | ₩64,135 | +0.76% | 1.8천 |
|---|
| 2026.02.19 | ₩63,585 | ₩63,585 | ₩63,277 | ₩63,384 | -0.32% | 2.1천 |
|---|
| 2026.02.18 | ₩63,894 | ₩63,894 | ₩63,666 | ₩63,800 | -0.15% | 800 |
|---|
| 2026.02.17 | ₩63,197 | ₩63,331 | ₩62,700 | ₩63,237 | +0.06% | 5.8천 |
|---|
| 2026.02.13 | ₩62,674 | ₩63,223 | ₩62,432 | ₩62,982 | +0.49% | 6천 |
|---|
| 2026.02.12 | ₩63,250 | ₩63,250 | ₩62,070 | ₩62,593 | -1.04% | 6.1천 |
|---|
| 2026.02.11 | ₩63,974 | ₩63,974 | ₩63,438 | ₩63,532 | -0.69% | 7.8천 |
|---|
| 2026.02.10 | ₩63,813 | ₩63,813 | ₩63,518 | ₩63,532 | -0.44% | 4.2천 |
|---|
| 2026.02.09 | ₩64,122 | ₩64,122 | ₩63,787 | ₩63,787 | -0.52% | 6.6천 |
|---|
| 2026.02.06 | ₩62,982 | ₩64,390 | ₩62,982 | ₩64,390 | +2.24% | 6.5천 |
|---|
| 2026.02.05 | ₩62,633 | ₩62,928 | ₩62,486 | ₩62,499 | -0.21% | 3.1천 |
|---|
| 2026.02.04 | ₩63,170 | ₩63,170 | ₩62,633 | ₩63,076 | -0.15% | 1.5천 |
|---|
| 2026.02.03 | ₩62,781 | ₩62,902 | ₩61,668 | ₩62,245 | -0.85% | 9천 |
|---|
| 2026.02.02 | ₩62,003 | ₩62,553 | ₩62,003 | ₩62,540 | +0.87% | 3천 |
|---|
| 2026.01.30 | ₩61,869 | ₩61,909 | ₩61,601 | ₩61,856 | -0.02% | 3.4천 |
|---|
| 2026.01.29 | ₩62,727 | ₩62,727 | ₩61,829 | ₩62,298 | -0.68% | 2.4만 |
|---|
| 2026.01.28 | ₩62,312 | ₩62,513 | ₩62,191 | ₩62,271 | -0.06% | 8.9천 |
|---|
| 2026.01.27 | ₩62,647 | ₩62,647 | ₩62,285 | ₩62,365 | -0.45% | 1만 |
|---|
| 2026.01.26 | ₩62,446 | ₩62,446 | ₩62,258 | ₩62,379 | -0.11% | 5.5천 |
|---|
| 2026.01.23 | ₩62,660 | ₩62,660 | ₩62,070 | ₩62,218 | -0.71% | 7.6천 |
|---|
| 2026.01.22 | ₩63,022 | ₩63,089 | ₩62,607 | ₩62,700 | -0.51% | 8.3천 |
|---|
| 2026.01.21 | ₩62,218 | ₩62,821 | ₩62,218 | ₩62,700 | +0.78% | 1.8만 |
|---|
| 2026.01.20 | ₩61,748 | ₩62,137 | ₩61,333 | ₩61,440 | -0.50% | 1.3만 |
|---|
| 2026.01.16 | ₩63,156 | ₩63,156 | ₩62,526 | ₩62,526 | -1.00% | 1.7만 |
|---|
| 2026.01.15 | ₩63,156 | ₩63,290 | ₩62,942 | ₩63,089 | -0.11% | 9.7천 |
|---|
| 2026.01.14 | ₩62,580 | ₩62,861 | ₩62,486 | ₩62,768 | +0.30% | 9천 |
|---|
| 2026.01.13 | ₩62,875 | ₩62,875 | ₩62,499 | ₩62,633 | -0.38% | 1.1만 |
|---|
| 2026.01.12 | ₩62,674 | ₩62,768 | ₩62,566 | ₩62,741 | +0.11% | 4.9천 |
|---|
| 2026.01.09 | ₩62,861 | ₩62,969 | ₩62,754 | ₩62,754 | -0.17% | 6.4천 |
|---|
| 2026.01.08 | ₩61,896 | ₩62,794 | ₩61,896 | ₩62,687 | +1.28% | 8.9천 |
|---|
| 2026.01.07 | ₩62,674 | ₩62,674 | ₩61,976 | ₩62,070 | -0.96% | 6.5천 |
|---|
| 2026.01.06 | ₩62,003 | ₩62,674 | ₩62,003 | ₩62,580 | +0.93% | 5.7천 |
|---|
| 2026.01.05 | ₩61,480 | ₩62,258 | ₩61,467 | ₩61,936 | +0.74% | 5.6천 |
|---|
| 2026.01.02 | ₩60,501 | ₩61,078 | ₩60,501 | ₩61,078 | +0.95% | 4.6천 |
|---|
| 2025.12.31 | ₩60,863 | ₩60,877 | ₩60,448 | ₩60,448 | -0.68% | 8.3천 |
|---|
| 2025.12.30 | ₩61,158 | ₩61,199 | ₩61,024 | ₩61,038 | -0.20% | 8.5천 |
|---|
| 2025.12.29 | ₩61,333 | ₩61,507 | ₩61,199 | ₩61,333 | 0.00% | 5.8천 |
|---|
| 2025.12.26 | ₩61,614 | ₩61,681 | ₩61,480 | ₩61,641 | +0.04% | 4천 |
|---|
| 2025.12.24 | ₩61,628 | ₩61,829 | ₩61,614 | ₩61,628 | 0.00% | 3천 |
|---|
| 2025.12.23 | ₩61,561 | ₩61,856 | ₩61,386 | ₩61,520 | -0.07% | 2.1만 |
|---|
| 2025.12.22 | ₩61,333 | ₩61,883 | ₩61,333 | ₩61,628 | +0.48% | 2.3만 |
|---|
| 2025.12.19 | ₩61,078 | ₩61,427 | ₩61,078 | ₩61,293 | +0.35% | 7.9천 |
|---|
| 2025.12.18 | ₩61,252 | ₩61,440 | ₩60,904 | ₩60,984 | -0.44% | 7.4천 |
|---|
| 2025.12.17 | ₩61,266 | ₩61,319 | ₩60,703 | ₩60,756 | -0.83% | 9.5천 |
|---|
| 2025.12.16 | ₩61,695 | ₩61,748 | ₩61,212 | ₩61,480 | -0.35% | 1.1만 |
|---|
| 2025.12.15 | ₩62,084 | ₩62,084 | ₩61,413 | ₩61,695 | -0.63% | 5.8천 |
|---|
| 2025.12.12 | ₩62,017 | ₩62,084 | ₩61,413 | ₩61,413 | -0.97% | 1.4만 |
|---|
| 2025.12.11 | ₩61,386 | ₩62,137 | ₩61,360 | ₩62,017 | +1.03% | 1.1만 |
|---|
| 2025.12.10 | ₩60,408 | ₩61,400 | ₩60,394 | ₩61,239 | +1.38% | 6.4천 |
|---|
| 2025.12.09 | ₩60,394 | ₩60,582 | ₩60,300 | ₩60,300 | -0.16% | 4.4천 |
|---|
| 2025.12.08 | ₩60,770 | ₩60,770 | ₩60,260 | ₩60,314 | -0.75% | 2.9천 |
|---|
| 2025.12.05 | ₩60,689 | ₩61,024 | ₩60,689 | ₩60,729 | +0.07% | 3.2만 |
|---|
| 2025.12.04 | ₩60,461 | ₩60,622 | ₩60,314 | ₩60,448 | -0.02% | 3.5만 |
|---|
| 2025.12.03 | ₩60,220 | ₩60,595 | ₩60,220 | ₩60,488 | +0.45% | 8.3천 |
|---|
| 2025.12.02 | ₩59,965 | ₩60,314 | ₩59,898 | ₩60,153 | +0.31% | 6.9천 |
|---|
| 2025.12.01 | ₩60,046 | ₩60,676 | ₩60,046 | ₩60,099 | +0.09% | 2.1만 |
|---|
| 2025.11.28 | ₩60,381 | ₩60,528 | ₩60,166 | ₩60,247 | -0.22% | 5.7천 |
|---|
| 2025.11.26 | ₩60,046 | ₩60,528 | ₩60,046 | ₩60,233 | +0.31% | 1.4만 |
|---|
| 2025.11.25 | ₩59,120 | ₩59,885 | ₩59,120 | ₩59,871 | +1.27% | 5.7천 |
|---|
| 2025.11.24 | ₩58,369 | ₩58,839 | ₩58,369 | ₩58,664 | +0.51% | 9.6천 |
|---|
| 2025.11.21 | ₩57,243 | ₩58,503 | ₩57,243 | ₩58,195 | +1.66% | 4.4천 |
|---|
| 2025.11.20 | ₩57,310 | ₩57,377 | ₩56,948 | ₩56,948 | -0.63% | 6.7천 |
|---|
| 2025.11.19 | ₩57,954 | ₩58,155 | ₩57,498 | ₩57,779 | -0.30% | 4.5천 |
|---|
| 2025.11.18 | ₩57,525 | ₩58,074 | ₩57,525 | ₩57,806 | +0.49% | 5천 |
|---|
| 2025.11.17 | ₩59,026 | ₩59,026 | ₩57,712 | ₩57,820 | -2.04% | 4.8천 |
|---|
| 2025.11.14 | ₩59,214 | ₩59,523 | ₩59,107 | ₩59,107 | -0.18% | 4.5천 |
|---|
| 2025.11.13 | ₩60,408 | ₩60,488 | ₩59,469 | ₩59,523 | -1.47% | 6.2천 |
|---|
| 2025.11.12 | ₩60,099 | ₩60,756 | ₩60,099 | ₩60,528 | +0.71% | 7.5천 |
|---|
| 2025.11.11 | ₩59,844 | ₩60,180 | ₩59,844 | ₩60,005 | +0.27% | 8.6천 |
|---|
| 2025.11.10 | ₩60,005 | ₩60,046 | ₩59,724 | ₩59,858 | -0.25% | 6.2천 |
|---|
| 2025.11.07 | ₩58,852 | ₩59,549 | ₩58,852 | ₩59,509 | +1.12% | 5.5천 |
|---|
| 2025.11.06 | ₩59,362 | ₩59,456 | ₩58,758 | ₩58,812 | -0.93% | 7.7천 |
|---|
| 2025.11.05 | ₩58,919 | ₩59,388 | ₩58,785 | ₩59,147 | +0.39% | 9.4천 |
|---|
| 2025.11.04 | ₩58,517 | ₩58,906 | ₩58,517 | ₩58,785 | +0.46% | 8.1천 |
|---|
| 2025.11.03 | ₩59,120 | ₩59,161 | ₩58,490 | ₩59,080 | -0.07% | 8.8천 |
|---|
| 2025.10.31 | ₩58,866 | ₩59,214 | ₩58,745 | ₩59,134 | +0.46% | 1.4만 |
|---|
| 2025.10.30 | ₩59,093 | ₩59,777 | ₩58,745 | ₩58,745 | -0.59% | 9.6천 |
|---|
| 2025.10.29 | ₩59,818 | ₩60,086 | ₩59,187 | ₩59,348 | -0.78% | 2.5만 |
|---|
| 2025.10.28 | ₩60,877 | ₩60,877 | ₩59,844 | ₩59,844 | -1.70% | 1.3만 |
|---|
| 2025.10.27 | ₩60,475 | ₩60,515 | ₩60,220 | ₩60,394 | -0.13% | 1.7만 |
|---|
| 2025.10.24 | ₩60,193 | ₩60,233 | ₩59,871 | ₩59,871 | -0.53% | 4천 |
|---|
| 2025.10.23 | ₩59,751 | ₩59,978 | ₩59,496 | ₩59,818 | +0.11% | 1.6만 |
|---|
| 2025.10.22 | ₩59,751 | ₩59,898 | ₩59,429 | ₩59,523 | -0.38% | 1.4만 |
|---|
| 2025.10.21 | ₩59,348 | ₩60,019 | ₩59,348 | ₩59,871 | +0.88% | 1.4만 |
|---|
| 2025.10.20 | ₩59,053 | ₩59,442 | ₩59,053 | ₩59,335 | +0.48% | 1.1만 |
|---|
| 2025.10.17 | ₩58,423 | ₩58,812 | ₩58,423 | ₩58,745 | +0.55% | 1.1만 |
|---|
| 2025.10.16 | ₩61,118 | ₩61,118 | ₩58,343 | ₩58,517 | -4.26% | 2만 |
|---|
| 2025.10.15 | ₩59,791 | ₩60,005 | ₩59,013 | ₩59,174 | -1.03% | 1.5만 |
|---|
| 2025.10.14 | ₩58,276 | ₩59,603 | ₩57,900 | ₩59,362 | +1.86% | 1.6만 |
|---|
| 2025.10.13 | ₩58,128 | ₩58,517 | ₩58,128 | ₩58,463 | +0.58% | 1.8천 |
|---|
| 2025.10.10 | ₩59,161 | ₩59,174 | ₩57,699 | ₩57,699 | -2.47% | 5천 |
|---|