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 | ₩73,052 | ₩73,454 | ₩73,052 | ₩73,307 | +0.35% | 2천 |
| 2026.10.08 | ₩72,475 | ₩73,240 | ₩72,475 | ₩73,186 | +0.98% | 5.2천 |
| 2026.10.07 | ₩72,328 | ₩72,422 | ₩72,046 | ₩72,207 | -0.17% | 7.3천 |
| 2026.10.06 | ₩72,945 | ₩73,052 | ₩72,650 | ₩72,770 | -0.24% | 7.1천 |
| 2026.10.05 | ₩72,301 | ₩72,851 | ₩71,925 | ₩72,609 | +0.43% | 1.6만 |
| 2026.10.02 | ₩72,127 | ₩72,127 | ₩71,979 | ₩72,100 | -0.04% | 1.5천 |
| 2026.10.01 | ₩71,496 | ₩71,845 | ₩71,496 | ₩71,818 | +0.45% | 2.7천 |
| 2026.09.30 | ₩71,818 | ₩71,818 | ₩71,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,416 |
| -0.56% |
| 4천 |
| 2026.09.29 | ₩71,791 | ₩71,791 | ₩71,282 | ₩71,644 | -0.21% | 2.2만 |
|---|
| 2026.09.28 | ₩71,885 | ₩72,006 | ₩71,617 | ₩71,831 | -0.07% | 2천 |
|---|
| 2026.09.25 | ₩72,167 | ₩72,448 | ₩72,073 | ₩72,408 | +0.33% | 6.4천 |
|---|
| 2026.09.24 | ₩72,127 | ₩72,355 | ₩71,912 | ₩71,966 | -0.22% | 2.3만 |
|---|
| 2026.09.23 | ₩72,864 | ₩73,025 | ₩72,475 | ₩72,475 | -0.53% | 8.3천 |
|---|
| 2026.09.22 | ₩73,736 | ₩73,749 | ₩72,958 | ₩73,119 | -0.84% | 1.3만 |
|---|
| 2026.09.21 | ₩73,615 | ₩73,615 | ₩73,173 | ₩73,427 | -0.26% | 8.1천 |
|---|
| 2026.09.18 | ₩73,696 | ₩73,696 | ₩73,012 | ₩73,132 | -0.76% | 2.5만 |
|---|
| 2026.09.17 | ₩73,696 | ₩73,964 | ₩73,441 | ₩73,682 | -0.02% | 9.9만 |
|---|
| 2026.09.16 | ₩73,964 | ₩74,165 | ₩72,851 | ₩73,253 | -0.96% | 1.6만 |
|---|
| 2026.09.15 | ₩73,924 | ₩74,205 | ₩73,749 | ₩73,924 | 0.00% | 2.5만 |
|---|
| 2026.09.14 | ₩74,205 | ₩74,286 | ₩74,178 | ₩74,259 | +0.07% | 2천 |
|---|
| 2026.09.11 | ₩73,642 | ₩74,044 | ₩73,642 | ₩73,924 | +0.38% | 6.9천 |
|---|
| 2026.09.10 | ₩73,334 | ₩73,334 | ₩73,038 | ₩73,106 | -0.31% | 3천 |
|---|
| 2026.09.09 | ₩73,977 | ₩73,977 | ₩73,199 | ₩73,199 | -1.05% | 4.9천 |
|---|
| 2026.09.08 | ₩75,144 | ₩75,184 | ₩73,964 | ₩73,964 | -1.57% | 7.8천 |
|---|
| 2026.09.04 | ₩75,184 | ₩75,520 | ₩75,184 | ₩75,225 | +0.05% | 3.2천 |
|---|
| 2026.09.03 | ₩75,640 | ₩75,855 | ₩75,305 | ₩75,761 | +0.16% | 6.6천 |
|---|
| 2026.09.02 | ₩74,447 | ₩75,238 | ₩74,447 | ₩75,090 | +0.86% | 3.3천 |
|---|
| 2026.09.01 | ₩74,205 | ₩74,581 | ₩74,098 | ₩74,138 | -0.09% | 2.5천 |
|---|
| 2026.08.31 | ₩75,251 | ₩75,251 | ₩74,836 | ₩74,862 | -0.52% | 5천 |
|---|
| 2026.08.28 | ₩75,640 | ₩75,707 | ₩75,359 | ₩75,399 | -0.32% | 3.3만 |
|---|
| 2026.08.27 | ₩75,466 | ₩75,667 | ₩75,318 | ₩75,412 | -0.07% | 8.9천 |
|---|
| 2026.08.26 | ₩75,399 | ₩75,801 | ₩75,385 | ₩75,640 | +0.32% | 5.6천 |
|---|
| 2026.08.25 | ₩75,453 | ₩75,587 | ₩75,278 | ₩75,587 | +0.18% | 7.7천 |
|---|
| 2026.08.24 | ₩75,104 | ₩75,520 | ₩75,104 | ₩75,520 | +0.55% | 2.6천 |
|---|
| 2026.08.21 | ₩74,527 | ₩75,171 | ₩74,527 | ₩75,171 | +0.86% | 2.6천 |
|---|
| 2026.08.20 | ₩74,339 | ₩74,500 | ₩74,138 | ₩74,138 | -0.27% | 8.6천 |
|---|
| 2026.08.19 | ₩74,554 | ₩75,265 | ₩74,554 | ₩74,621 | +0.09% | 6.7천 |
|---|
| 2026.08.18 | ₩74,795 | ₩74,862 | ₩74,460 | ₩74,460 | -0.45% | 2.4천 |
|---|
| 2026.08.17 | ₩74,997 | ₩74,997 | ₩74,594 | ₩74,594 | -0.54% | 2.2천 |
|---|
| 2026.08.14 | ₩75,278 | ₩75,466 | ₩75,211 | ₩75,359 | +0.11% | 8.2천 |
|---|
| 2026.08.13 | ₩74,715 | ₩75,399 | ₩74,648 | ₩75,399 | +0.92% | 3.7천 |
|---|
| 2026.08.12 | ₩74,406 | ₩74,849 | ₩74,339 | ₩74,795 | +0.52% | 4.8천 |
|---|
| 2026.08.11 | ₩75,198 | ₩75,332 | ₩74,876 | ₩74,876 | -0.43% | 3.6천 |
|---|
| 2026.08.10 | ₩74,956 | ₩75,292 | ₩74,956 | ₩75,104 | +0.20% | 3.9천 |
|---|
| 2026.08.07 | ₩74,970 | ₩75,265 | ₩74,970 | ₩75,211 | +0.32% | 2.1천 |
|---|
| 2026.08.06 | ₩74,406 | ₩74,433 | ₩74,299 | ₩74,326 | -0.11% | 1.9천 |
|---|
| 2026.08.05 | ₩75,157 | ₩75,278 | ₩74,621 | ₩74,688 | -0.62% | 2.7천 |
|---|
| 2026.08.04 | ₩74,044 | ₩74,648 | ₩74,044 | ₩74,648 | +0.82% | 9.1천 |
|---|
| 2026.08.03 | ₩72,757 | ₩73,991 | ₩72,757 | ₩73,427 | +0.92% | 8.4천 |
|---|
| 2026.07.31 | ₩72,569 | ₩72,717 | ₩72,220 | ₩72,529 | -0.06% | 3.3천 |
|---|
| 2026.07.30 | ₩73,186 | ₩73,186 | ₩72,033 | ₩72,931 | -0.35% | 8.5천 |
|---|
| 2026.07.29 | ₩73,441 | ₩73,776 | ₩73,253 | ₩73,253 | -0.26% | 7.7천 |
|---|
| 2026.07.28 | ₩72,717 | ₩73,655 | ₩72,717 | ₩73,615 | +1.24% | 6.8천 |
|---|
| 2026.07.27 | ₩71,644 | ₩72,301 | ₩71,644 | ₩72,301 | +0.92% | 8.7천 |
|---|
| 2026.07.24 | ₩70,531 | ₩71,322 | ₩70,531 | ₩71,107 | +0.82% | 2.9천 |
|---|
| 2026.07.23 | ₩70,678 | ₩70,678 | ₩70,088 | ₩70,222 | -0.65% | 2.2천 |
|---|
| 2026.07.22 | ₩71,349 | ₩71,603 | ₩71,080 | ₩71,174 | -0.24% | 2.8천 |
|---|
| 2026.07.21 | ₩71,349 | ₩71,523 | ₩71,349 | ₩71,523 | +0.24% | 1.4천 |
|---|
| 2026.07.20 | ₩71,590 | ₩71,778 | ₩71,389 | ₩71,389 | -0.28% | 4.9천 |
|---|
| 2026.07.17 | ₩71,845 | ₩71,845 | ₩71,590 | ₩71,818 | -0.04% | 1.3천 |
|---|
| 2026.07.16 | ₩72,194 | ₩72,274 | ₩72,073 | ₩72,274 | +0.11% | 1.5천 |
|---|
| 2026.07.15 | ₩71,362 | ₩71,496 | ₩71,362 | ₩71,469 | +0.15% | 1.1천 |
|---|
| 2026.07.14 | ₩71,255 | ₩71,255 | ₩71,040 | ₩71,134 | -0.17% | 6.4천 |
|---|
| 2026.07.13 | ₩71,590 | ₩71,603 | ₩71,147 | ₩71,255 | -0.47% | 2천 |
|---|
| 2026.07.10 | ₩71,255 | ₩71,536 | ₩71,134 | ₩71,349 | +0.13% | 6.5천 |
|---|
| 2026.07.09 | ₩70,477 | ₩71,054 | ₩70,477 | ₩70,919 | +0.63% | 1.4천 |
|---|
| 2026.07.08 | ₩71,080 | ₩71,080 | ₩69,699 | ₩70,075 | -1.42% | 3천 |
|---|
| 2026.07.07 | ₩70,812 | ₩71,349 | ₩70,812 | ₩71,027 | +0.30% | 3천 |
|---|
| 2026.07.06 | ₩71,161 | ₩71,161 | ₩70,919 | ₩71,054 | -0.15% | 2.9천 |
|---|
| 2026.07.02 | ₩70,477 | ₩70,772 | ₩70,222 | ₩70,772 | +0.42% | 2.2천 |
|---|
| 2026.07.01 | ₩69,377 | ₩70,598 | ₩69,377 | ₩70,101 | +1.04% | 4.7천 |
|---|
| 2026.06.30 | ₩69,297 | ₩69,619 | ₩69,297 | ₩69,458 | +0.23% | 2.6천 |
|---|
| 2026.06.29 | ₩69,484 | ₩69,484 | ₩69,283 | ₩69,417 | -0.10% | 2천 |
|---|
| 2026.06.26 | ₩68,707 | ₩69,176 | ₩68,707 | ₩69,109 | +0.59% | 5.2천 |
|---|
| 2026.06.25 | ₩69,605 | ₩69,619 | ₩69,055 | ₩69,109 | -0.71% | 4.5천 |
|---|
| 2026.06.24 | ₩68,572 | ₩69,377 | ₩68,572 | ₩69,028 | +0.66% | 1.9천 |
|---|
| 2026.06.23 | ₩68,103 | ₩68,975 | ₩68,103 | ₩68,733 | +0.93% | 1만 |
|---|
| 2026.06.22 | ₩68,868 | ₩69,230 | ₩68,586 | ₩68,787 | -0.12% | 2.2천 |
|---|
| 2026.06.18 | ₩69,163 | ₩69,417 | ₩68,908 | ₩68,935 | -0.33% | 2.6천 |
|---|
| 2026.06.17 | ₩69,873 | ₩70,021 | ₩68,680 | ₩68,680 | -1.71% | 1.4천 |
|---|
| 2026.06.16 | ₩70,195 | ₩70,195 | ₩69,659 | ₩69,659 | -0.76% | 2.1천 |
|---|
| 2026.06.15 | ₩70,128 | ₩70,128 | ₩69,592 | ₩69,592 | -0.76% | 5.1천 |
|---|
| 2026.06.12 | ₩69,337 | ₩69,887 | ₩69,337 | ₩69,525 | +0.27% | 3천 |
|---|
| 2026.06.11 | ₩67,996 | ₩69,149 | ₩67,996 | ₩69,149 | +1.70% | 3.7천 |
|---|
| 2026.06.10 | ₩69,015 | ₩69,015 | ₩67,902 | ₩67,902 | -1.61% | 2.7천 |
|---|
| 2026.06.09 | ₩68,626 | ₩69,042 | ₩67,567 | ₩68,666 | +0.06% | 4천 |
|---|
| 2026.06.08 | ₩68,291 | ₩68,291 | ₩67,835 | ₩67,889 | -0.59% | 3.3천 |
|---|
| 2026.06.05 | ₩68,143 | ₩68,304 | ₩67,607 | ₩67,728 | -0.61% | 6.7천 |
|---|
| 2026.06.04 | ₩68,599 | ₩68,653 | ₩68,412 | ₩68,412 | -0.27% | 2.4천 |
|---|
| 2026.06.03 | ₩67,862 | ₩68,170 | ₩67,862 | ₩68,023 | +0.24% | 5.7천 |
|---|
| 2026.06.02 | ₩68,224 | ₩68,251 | ₩68,063 | ₩68,063 | -0.24% | 8.9천 |
|---|
| 2026.06.01 | ₩67,553 | ₩68,251 | ₩67,553 | ₩68,103 | +0.81% | 2.6천 |
|---|
| 2026.05.29 | ₩67,674 | ₩67,674 | ₩67,379 | ₩67,379 | -0.44% | 900 |
|---|
| 2026.05.28 | ₩66,775 | ₩67,097 | ₩66,695 | ₩66,936 | +0.24% | 1.7천 |
|---|
| 2026.05.27 | ₩66,896 | ₩67,151 | ₩66,681 | ₩66,681 | -0.32% | 5.5천 |
|---|
| 2026.05.26 | ₩66,628 | ₩66,869 | ₩66,628 | ₩66,708 | +0.12% | 9.8천 |
|---|
| 2026.05.22 | ₩65,850 | ₩66,185 | ₩65,850 | ₩66,158 | +0.47% | 2.2천 |
|---|
| 2026.05.21 | ₩65,032 | ₩65,662 | ₩64,898 | ₩65,515 | +0.74% | 6.8천 |
|---|
| 2026.05.20 | ₩64,603 | ₩65,381 | ₩64,536 | ₩65,381 | +1.20% | 2.4천 |
|---|
| 2026.05.19 | ₩64,710 | ₩64,710 | ₩64,469 | ₩64,469 | -0.37% | 1.6천 |
|---|
| 2026.05.18 | ₩65,139 | ₩65,139 | ₩64,911 | ₩65,018 | -0.19% | 2.7천 |
|---|
| 2026.05.15 | ₩64,978 | ₩64,978 | ₩64,522 | ₩64,522 | -0.70% | 3.3천 |
|---|
| 2026.05.14 | ₩64,992 | ₩65,448 | ₩64,992 | ₩65,233 | +0.37% | 4천 |
|---|
| 2026.05.13 | ₩64,925 | ₩64,925 | ₩64,643 | ₩64,831 | -0.14% | 5.6천 |
|---|
| 2026.05.12 | ₩65,434 | ₩65,635 | ₩64,790 | ₩65,005 | -0.66% | 4.1천 |
|---|
| 2026.05.11 | ₩65,716 | ₩66,024 | ₩65,448 | ₩65,515 | -0.31% | 2.2천 |
|---|
| 2026.05.08 | ₩65,689 | ₩66,024 | ₩65,689 | ₩65,997 | +0.47% | 2.5천 |
|---|
| 2026.05.07 | ₩65,863 | ₩65,863 | ₩65,421 | ₩65,474 | -0.59% | 3.4천 |
|---|
| 2026.05.06 | ₩66,386 | ₩66,749 | ₩66,386 | ₩66,494 | +0.16% | 1만 |
|---|
| 2026.05.05 | ₩65,555 | ₩66,172 | ₩65,555 | ₩65,930 | +0.57% | 4.6천 |
|---|
| 2026.05.04 | ₩65,649 | ₩65,890 | ₩65,233 | ₩65,314 | -0.51% | 1.7천 |
|---|
| 2026.05.01 | ₩66,011 | ₩66,011 | ₩65,743 | ₩65,877 | -0.20% | 1.6천 |
|---|
| 2026.04.30 | ₩65,273 | ₩66,051 | ₩65,273 | ₩66,051 | +1.19% | 4천 |
|---|
| 2026.04.29 | ₩65,300 | ₩65,314 | ₩64,992 | ₩65,206 | -0.14% | 5.9천 |
|---|
| 2026.04.28 | ₩65,555 | ₩65,555 | ₩65,099 | ₩65,260 | -0.45% | 3.8천 |
|---|
| 2026.04.27 | ₩65,314 | ₩65,971 | ₩65,314 | ₩65,689 | +0.57% | 4.3천 |
|---|
| 2026.04.24 | ₩65,689 | ₩65,689 | ₩65,501 | ₩65,582 | -0.16% | 3.2천 |
|---|
| 2026.04.23 | ₩65,796 | ₩66,212 | ₩65,421 | ₩65,770 | -0.04% | 4.1천 |
|---|
| 2026.04.22 | ₩66,521 | ₩66,521 | ₩65,716 | ₩65,823 | -1.05% | 1.9천 |
|---|
| 2026.04.21 | ₩66,293 | ₩66,614 | ₩66,011 | ₩66,011 | -0.42% | 6.7천 |
|---|
| 2026.04.20 | ₩65,850 | ₩66,333 | ₩65,850 | ₩66,252 | +0.61% | 5.4천 |
|---|
| 2026.04.17 | ₩65,394 | ₩66,279 | ₩65,394 | ₩65,984 | +0.90% | 4.6천 |
|---|
| 2026.04.16 | ₩64,723 | ₩65,045 | ₩64,683 | ₩64,764 | +0.06% | 7.6천 |
|---|
| 2026.04.15 | ₩64,495 | ₩64,656 | ₩64,482 | ₩64,482 | -0.02% | 1.6천 |
|---|
| 2026.04.14 | ₩64,844 | ₩64,898 | ₩64,683 | ₩64,683 | -0.25% | 7.3천 |
|---|
| 2026.04.13 | ₩63,141 | ₩64,455 | ₩63,141 | ₩64,455 | +2.08% | 3.5천 |
|---|
| 2026.04.10 | ₩63,892 | ₩63,892 | ₩63,543 | ₩63,543 | -0.55% | 2.1천 |
|---|
| 2026.04.09 | ₩63,798 | ₩64,281 | ₩63,798 | ₩64,174 | +0.59% | 4.8천 |
|---|
| 2026.04.08 | ₩63,986 | ₩64,415 | ₩63,986 | ₩64,227 | +0.38% | 7.1천 |
|---|
| 2026.04.07 | ₩62,484 | ₩62,832 | ₩62,484 | ₩62,658 | +0.28% | 2.1천 |
|---|
| 2026.04.06 | ₩62,041 | ₩62,765 | ₩62,041 | ₩62,765 | +1.17% | 1.4천 |
|---|
| 2026.04.02 | ₩62,175 | ₩62,309 | ₩61,733 | ₩62,095 | -0.13% | 3.2천 |
|---|
| 2026.04.01 | ₩61,987 | ₩62,309 | ₩61,934 | ₩62,001 | +0.02% | 3.8천 |
|---|
| 2026.03.31 | ₩60,901 | ₩61,558 | ₩60,821 | ₩61,558 | +1.08% | 3.2천 |
|---|
| 2026.03.30 | ₩60,874 | ₩60,874 | ₩59,989 | ₩60,164 | -1.17% | 3.1천 |
|---|
| 2026.03.27 | ₩61,129 | ₩61,156 | ₩60,392 | ₩60,445 | -1.12% | 3천 |
|---|
| 2026.03.26 | ₩61,545 | ₩61,974 | ₩61,344 | ₩61,599 | +0.09% | 8.5천 |
|---|
| 2026.03.25 | ₩62,041 | ₩62,041 | ₩61,438 | ₩61,773 | -0.43% | 3.8천 |
|---|
| 2026.03.24 | ₩60,780 | ₩61,692 | ₩60,780 | ₩61,451 | +1.10% | 6.1천 |
|---|
| 2026.03.23 | ₩61,424 | ₩61,746 | ₩61,102 | ₩61,196 | -0.37% | 6.8천 |
|---|
| 2026.03.20 | ₩60,727 | ₩60,727 | ₩60,056 | ₩60,324 | -0.66% | 3.3천 |
|---|
| 2026.03.19 | ₩60,620 | ₩61,116 | ₩60,445 | ₩60,874 | +0.42% | 6천 |
|---|
| 2026.03.18 | ₩61,116 | ₩61,223 | ₩60,727 | ₩60,727 | -0.64% | 8천 |
|---|
| 2026.03.17 | ₩61,250 | ₩61,558 | ₩61,250 | ₩61,371 | +0.20% | 3.4천 |
|---|
| 2026.03.16 | ₩61,129 | ₩61,169 | ₩60,660 | ₩60,660 | -0.77% | 6.1천 |
|---|
| 2026.03.13 | ₩61,156 | ₩61,156 | ₩60,244 | ₩60,244 | -1.49% | 7.7천 |
|---|
| 2026.03.12 | ₩61,371 | ₩61,371 | ₩60,485 | ₩60,485 | -1.44% | 5.9천 |
|---|
| 2026.03.11 | ₩61,478 | ₩61,585 | ₩61,464 | ₩61,572 | +0.15% | 2.8천 |
|---|
| 2026.03.10 | ₩62,028 | ₩62,363 | ₩61,692 | ₩61,759 | -0.43% | 3.5천 |
|---|
| 2026.03.09 | ₩61,344 | ₩62,417 | ₩60,620 | ₩62,323 | +1.60% | 4.5천 |
|---|
| 2026.03.06 | ₩61,867 | ₩62,055 | ₩61,867 | ₩62,055 | +0.30% | 4.7천 |
|---|
| 2026.03.05 | ₩63,382 | ₩63,476 | ₩62,511 | ₩62,993 | -0.61% | 3.9천 |
|---|
| 2026.03.04 | ₩63,141 | ₩63,436 | ₩62,926 | ₩63,342 | +0.32% | 3.7천 |
|---|
| 2026.03.03 | ₩62,041 | ₩63,114 | ₩62,041 | ₩62,953 | +1.47% | 4.3천 |
|---|
| 2026.03.02 | ₩63,127 | ₩63,798 | ₩63,101 | ₩63,798 | +1.06% | 8.1천 |
|---|
| 2026.02.27 | ₩63,114 | ₩63,664 | ₩63,114 | ₩63,610 | +0.79% | 4.4천 |
|---|
| 2026.02.26 | ₩63,637 | ₩64,106 | ₩63,597 | ₩63,972 | +0.53% | 5.1천 |
|---|
| 2026.02.25 | ₩63,020 | ₩63,530 | ₩63,020 | ₩63,530 | +0.81% | 7.1천 |
|---|
| 2026.02.24 | ₩63,141 | ₩63,436 | ₩63,141 | ₩63,355 | +0.34% | 2.4천 |
|---|
| 2026.02.23 | ₩63,865 | ₩63,865 | ₩62,618 | ₩62,832 | -1.62% | 7.6천 |
|---|
| 2026.02.20 | ₩63,664 | ₩64,147 | ₩63,664 | ₩64,147 | +0.76% | 1.8천 |
|---|
| 2026.02.19 | ₩63,597 | ₩63,597 | ₩63,288 | ₩63,396 | -0.32% | 2.1천 |
|---|
| 2026.02.18 | ₩63,905 | ₩63,905 | ₩63,677 | ₩63,811 | -0.15% | 800 |
|---|
| 2026.02.17 | ₩63,208 | ₩63,342 | ₩62,712 | ₩63,248 | +0.06% | 5.8천 |
|---|
| 2026.02.13 | ₩62,685 | ₩63,235 | ₩62,443 | ₩62,993 | +0.49% | 6천 |
|---|
| 2026.02.12 | ₩63,262 | ₩63,262 | ₩62,081 | ₩62,604 | -1.04% | 6.1천 |
|---|
| 2026.02.11 | ₩63,986 | ₩63,986 | ₩63,449 | ₩63,543 | -0.69% | 7.8천 |
|---|
| 2026.02.10 | ₩63,825 | ₩63,825 | ₩63,530 | ₩63,543 | -0.44% | 4.2천 |
|---|
| 2026.02.09 | ₩64,133 | ₩64,133 | ₩63,798 | ₩63,798 | -0.52% | 6.6천 |
|---|
| 2026.02.06 | ₩62,993 | ₩64,402 | ₩62,993 | ₩64,402 | +2.24% | 6.5천 |
|---|
| 2026.02.05 | ₩62,645 | ₩62,940 | ₩62,497 | ₩62,511 | -0.21% | 3.1천 |
|---|
| 2026.02.04 | ₩63,181 | ₩63,181 | ₩62,645 | ₩63,087 | -0.15% | 1.5천 |
|---|
| 2026.02.03 | ₩62,792 | ₩62,913 | ₩61,679 | ₩62,256 | -0.85% | 9천 |
|---|
| 2026.02.02 | ₩62,014 | ₩62,564 | ₩62,014 | ₩62,551 | +0.87% | 3천 |
|---|
| 2026.01.30 | ₩61,880 | ₩61,920 | ₩61,612 | ₩61,867 | -0.02% | 3.4천 |
|---|
| 2026.01.29 | ₩62,739 | ₩62,739 | ₩61,840 | ₩62,309 | -0.68% | 2.4만 |
|---|
| 2026.01.28 | ₩62,323 | ₩62,524 | ₩62,202 | ₩62,283 | -0.06% | 8.9천 |
|---|
| 2026.01.27 | ₩62,658 | ₩62,658 | ₩62,296 | ₩62,376 | -0.45% | 1만 |
|---|
| 2026.01.26 | ₩62,457 | ₩62,457 | ₩62,269 | ₩62,390 | -0.11% | 5.5천 |
|---|
| 2026.01.23 | ₩62,671 | ₩62,671 | ₩62,081 | ₩62,229 | -0.71% | 7.6천 |
|---|
| 2026.01.22 | ₩63,034 | ₩63,101 | ₩62,618 | ₩62,712 | -0.51% | 8.3천 |
|---|
| 2026.01.21 | ₩62,229 | ₩62,832 | ₩62,229 | ₩62,712 | +0.78% | 1.8만 |
|---|
| 2026.01.20 | ₩61,759 | ₩62,148 | ₩61,344 | ₩61,451 | -0.50% | 1.3만 |
|---|
| 2026.01.16 | ₩63,168 | ₩63,168 | ₩62,537 | ₩62,537 | -1.00% | 1.7만 |
|---|
| 2026.01.15 | ₩63,168 | ₩63,302 | ₩62,953 | ₩63,101 | -0.11% | 9.7천 |
|---|
| 2026.01.14 | ₩62,591 | ₩62,873 | ₩62,497 | ₩62,779 | +0.30% | 9천 |
|---|
| 2026.01.13 | ₩62,886 | ₩62,886 | ₩62,511 | ₩62,645 | -0.38% | 1.1만 |
|---|
| 2026.01.12 | ₩62,685 | ₩62,779 | ₩62,578 | ₩62,752 | +0.11% | 4.9천 |
|---|
| 2026.01.09 | ₩62,873 | ₩62,980 | ₩62,765 | ₩62,765 | -0.17% | 6.4천 |
|---|
| 2026.01.08 | ₩61,907 | ₩62,806 | ₩61,907 | ₩62,698 | +1.28% | 8.9천 |
|---|
| 2026.01.07 | ₩62,685 | ₩62,685 | ₩61,987 | ₩62,081 | -0.96% | 6.5천 |
|---|
| 2026.01.06 | ₩62,014 | ₩62,685 | ₩62,014 | ₩62,591 | +0.93% | 5.7천 |
|---|
| 2026.01.05 | ₩61,491 | ₩62,269 | ₩61,478 | ₩61,947 | +0.74% | 5.6천 |
|---|
| 2026.01.02 | ₩60,512 | ₩61,089 | ₩60,512 | ₩61,089 | +0.95% | 4.6천 |
|---|
| 2025.12.31 | ₩60,874 | ₩60,888 | ₩60,459 | ₩60,459 | -0.68% | 8.3천 |
|---|
| 2025.12.30 | ₩61,169 | ₩61,210 | ₩61,035 | ₩61,049 | -0.20% | 8.5천 |
|---|
| 2025.12.29 | ₩61,344 | ₩61,518 | ₩61,210 | ₩61,344 | 0.00% | 5.8천 |
|---|
| 2025.12.26 | ₩61,625 | ₩61,692 | ₩61,491 | ₩61,652 | +0.04% | 4천 |
|---|
| 2025.12.24 | ₩61,639 | ₩61,840 | ₩61,625 | ₩61,639 | 0.00% | 3천 |
|---|
| 2025.12.23 | ₩61,572 | ₩61,867 | ₩61,397 | ₩61,532 | -0.07% | 2.1만 |
|---|
| 2025.12.22 | ₩61,344 | ₩61,894 | ₩61,344 | ₩61,639 | +0.48% | 2.3만 |
|---|
| 2025.12.19 | ₩61,089 | ₩61,438 | ₩61,089 | ₩61,304 | +0.35% | 7.9천 |
|---|
| 2025.12.18 | ₩61,263 | ₩61,451 | ₩60,915 | ₩60,995 | -0.44% | 7.4천 |
|---|
| 2025.12.17 | ₩61,277 | ₩61,330 | ₩60,713 | ₩60,767 | -0.83% | 9.5천 |
|---|
| 2025.12.16 | ₩61,706 | ₩61,759 | ₩61,223 | ₩61,491 | -0.35% | 1.1만 |
|---|
| 2025.12.15 | ₩62,095 | ₩62,095 | ₩61,424 | ₩61,706 | -0.63% | 5.8천 |
|---|
| 2025.12.12 | ₩62,028 | ₩62,095 | ₩61,424 | ₩61,424 | -0.97% | 1.4만 |
|---|
| 2025.12.11 | ₩61,397 | ₩62,148 | ₩61,371 | ₩62,028 | +1.03% | 1.1만 |
|---|
| 2025.12.10 | ₩60,418 | ₩61,411 | ₩60,405 | ₩61,250 | +1.38% | 6.4천 |
|---|
| 2025.12.09 | ₩60,405 | ₩60,593 | ₩60,311 | ₩60,311 | -0.16% | 4.4천 |
|---|
| 2025.12.08 | ₩60,780 | ₩60,780 | ₩60,271 | ₩60,324 | -0.75% | 2.9천 |
|---|
| 2025.12.05 | ₩60,700 | ₩61,035 | ₩60,700 | ₩60,740 | +0.07% | 3.2만 |
|---|
| 2025.12.04 | ₩60,472 | ₩60,633 | ₩60,324 | ₩60,459 | -0.02% | 3.5만 |
|---|
| 2025.12.03 | ₩60,231 | ₩60,606 | ₩60,231 | ₩60,499 | +0.45% | 8.3천 |
|---|
| 2025.12.02 | ₩59,976 | ₩60,324 | ₩59,909 | ₩60,164 | +0.31% | 6.9천 |
|---|
| 2025.12.01 | ₩60,056 | ₩60,687 | ₩60,056 | ₩60,110 | +0.09% | 2.1만 |
|---|
| 2025.11.28 | ₩60,392 | ₩60,539 | ₩60,177 | ₩60,257 | -0.22% | 5.7천 |
|---|
| 2025.11.26 | ₩60,056 | ₩60,539 | ₩60,056 | ₩60,244 | +0.31% | 1.4만 |
|---|
| 2025.11.25 | ₩59,131 | ₩59,895 | ₩59,131 | ₩59,882 | +1.27% | 5.7천 |
|---|
| 2025.11.24 | ₩58,380 | ₩58,849 | ₩58,380 | ₩58,675 | +0.51% | 9.6천 |
|---|
| 2025.11.21 | ₩57,253 | ₩58,514 | ₩57,253 | ₩58,205 | +1.66% | 4.4천 |
|---|
| 2025.11.20 | ₩57,320 | ₩57,387 | ₩56,958 | ₩56,958 | -0.63% | 6.7천 |
|---|
| 2025.11.19 | ₩57,964 | ₩58,165 | ₩57,508 | ₩57,790 | -0.30% | 4.5천 |
|---|
| 2025.11.18 | ₩57,535 | ₩58,085 | ₩57,535 | ₩57,817 | +0.49% | 5천 |
|---|
| 2025.11.17 | ₩59,037 | ₩59,037 | ₩57,723 | ₩57,830 | -2.04% | 4.8천 |
|---|
| 2025.11.14 | ₩59,225 | ₩59,533 | ₩59,117 | ₩59,117 | -0.18% | 4.5천 |
|---|
| 2025.11.13 | ₩60,418 | ₩60,499 | ₩59,480 | ₩59,533 | -1.47% | 6.2천 |
|---|
| 2025.11.12 | ₩60,110 | ₩60,767 | ₩60,110 | ₩60,539 | +0.71% | 7.5천 |
|---|
| 2025.11.11 | ₩59,855 | ₩60,190 | ₩59,855 | ₩60,016 | +0.27% | 8.6천 |
|---|
| 2025.11.10 | ₩60,016 | ₩60,056 | ₩59,734 | ₩59,868 | -0.25% | 6.2천 |
|---|
| 2025.11.07 | ₩58,863 | ₩59,560 | ₩58,863 | ₩59,520 | +1.12% | 5.5천 |
|---|
| 2025.11.06 | ₩59,372 | ₩59,466 | ₩58,769 | ₩58,822 | -0.93% | 7.7천 |
|---|
| 2025.11.05 | ₩58,930 | ₩59,399 | ₩58,796 | ₩59,158 | +0.39% | 9.4천 |
|---|
| 2025.11.04 | ₩58,527 | ₩58,916 | ₩58,527 | ₩58,796 | +0.46% | 8.1천 |
|---|
| 2025.11.03 | ₩59,131 | ₩59,171 | ₩58,501 | ₩59,091 | -0.07% | 8.8천 |
|---|
| 2025.10.31 | ₩58,876 | ₩59,225 | ₩58,755 | ₩59,144 | +0.46% | 1.4만 |
|---|
| 2025.10.30 | ₩59,104 | ₩59,788 | ₩58,755 | ₩58,755 | -0.59% | 9.6천 |
|---|
| 2025.10.29 | ₩59,828 | ₩60,096 | ₩59,198 | ₩59,359 | -0.78% | 2.5만 |
|---|
| 2025.10.28 | ₩60,888 | ₩60,888 | ₩59,855 | ₩59,855 | -1.70% | 1.3만 |
|---|
| 2025.10.27 | ₩60,485 | ₩60,526 | ₩60,231 | ₩60,405 | -0.13% | 1.7만 |
|---|
| 2025.10.24 | ₩60,204 | ₩60,244 | ₩59,882 | ₩59,882 | -0.53% | 4천 |
|---|
| 2025.10.23 | ₩59,761 | ₩59,989 | ₩59,506 | ₩59,828 | +0.11% | 1.6만 |
|---|
| 2025.10.22 | ₩59,761 | ₩59,909 | ₩59,439 | ₩59,533 | -0.38% | 1.4만 |
|---|
| 2025.10.21 | ₩59,359 | ₩60,029 | ₩59,359 | ₩59,882 | +0.88% | 1.4만 |
|---|
| 2025.10.20 | ₩59,064 | ₩59,453 | ₩59,064 | ₩59,345 | +0.48% | 1.1만 |
|---|
| 2025.10.17 | ₩58,433 | ₩58,822 | ₩58,433 | ₩58,755 | +0.55% | 1.1만 |
|---|
| 2025.10.16 | ₩61,129 | ₩61,129 | ₩58,353 | ₩58,527 | -4.26% | 2만 |
|---|
| 2025.10.15 | ₩59,801 | ₩60,016 | ₩59,024 | ₩59,185 | -1.03% | 1.5만 |
|---|
| 2025.10.14 | ₩58,286 | ₩59,614 | ₩57,910 | ₩59,372 | +1.86% | 1.6만 |
|---|
| 2025.10.13 | ₩58,138 | ₩58,527 | ₩58,138 | ₩58,474 | +0.58% | 1.8천 |
|---|
| 2025.10.10 | ₩59,171 | ₩59,185 | ₩57,709 | ₩57,709 | -2.47% | 5천 |
|---|