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 | ₩73,048 | ₩73,450 | ₩73,048 | ₩73,303 | +0.35% | 2천 |
| 2026.10.08 | ₩72,471 | ₩73,236 | ₩72,471 | ₩73,182 | +0.98% | 5.2천 |
| 2026.10.07 | ₩72,324 | ₩72,418 | ₩72,042 | ₩72,203 | -0.17% | 7.3천 |
| 2026.10.06 | ₩72,941 | ₩73,048 | ₩72,646 | ₩72,766 | -0.24% | 7.1천 |
| 2026.10.05 | ₩72,297 | ₩72,847 | ₩71,922 | ₩72,606 | +0.43% | 1.6만 |
| 2026.10.02 | ₩72,123 | ₩72,123 | ₩71,975 | ₩72,096 | -0.04% | 1.5천 |
| 2026.10.01 | ₩71,492 | ₩71,841 | ₩71,492 | ₩71,814 | +0.45% | 2.7천 |
| 2026.09.30 | ₩71,814 | ₩71,814 | ₩71,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,412 |
| -0.56% |
| 4천 |
| 2026.09.29 | ₩71,787 | ₩71,787 | ₩71,278 | ₩71,640 | -0.21% | 2.2만 |
|---|
| 2026.09.28 | ₩71,881 | ₩72,002 | ₩71,613 | ₩71,828 | -0.07% | 2천 |
|---|
| 2026.09.25 | ₩72,163 | ₩72,445 | ₩72,069 | ₩72,404 | +0.33% | 6.4천 |
|---|
| 2026.09.24 | ₩72,123 | ₩72,351 | ₩71,908 | ₩71,962 | -0.22% | 2.3만 |
|---|
| 2026.09.23 | ₩72,860 | ₩73,021 | ₩72,471 | ₩72,471 | -0.53% | 8.3천 |
|---|
| 2026.09.22 | ₩73,732 | ₩73,745 | ₩72,954 | ₩73,115 | -0.84% | 1.3만 |
|---|
| 2026.09.21 | ₩73,611 | ₩73,611 | ₩73,169 | ₩73,424 | -0.26% | 8.1천 |
|---|
| 2026.09.18 | ₩73,692 | ₩73,692 | ₩73,008 | ₩73,129 | -0.76% | 2.5만 |
|---|
| 2026.09.17 | ₩73,692 | ₩73,960 | ₩73,437 | ₩73,678 | -0.02% | 9.9만 |
|---|
| 2026.09.16 | ₩73,960 | ₩74,161 | ₩72,847 | ₩73,249 | -0.96% | 1.6만 |
|---|
| 2026.09.15 | ₩73,920 | ₩74,201 | ₩73,745 | ₩73,920 | 0.00% | 2.5만 |
|---|
| 2026.09.14 | ₩74,201 | ₩74,282 | ₩74,175 | ₩74,255 | +0.07% | 2천 |
|---|
| 2026.09.11 | ₩73,638 | ₩74,040 | ₩73,638 | ₩73,920 | +0.38% | 6.9천 |
|---|
| 2026.09.10 | ₩73,330 | ₩73,330 | ₩73,035 | ₩73,102 | -0.31% | 3천 |
|---|
| 2026.09.09 | ₩73,973 | ₩73,973 | ₩73,196 | ₩73,196 | -1.05% | 4.9천 |
|---|
| 2026.09.08 | ₩75,140 | ₩75,180 | ₩73,960 | ₩73,960 | -1.57% | 7.8천 |
|---|
| 2026.09.04 | ₩75,180 | ₩75,516 | ₩75,180 | ₩75,221 | +0.05% | 3.2천 |
|---|
| 2026.09.03 | ₩75,636 | ₩75,851 | ₩75,301 | ₩75,757 | +0.16% | 6.6천 |
|---|
| 2026.09.02 | ₩74,443 | ₩75,234 | ₩74,443 | ₩75,087 | +0.86% | 3.3천 |
|---|
| 2026.09.01 | ₩74,201 | ₩74,577 | ₩74,094 | ₩74,134 | -0.09% | 2.5천 |
|---|
| 2026.08.31 | ₩75,247 | ₩75,247 | ₩74,832 | ₩74,859 | -0.52% | 5천 |
|---|
| 2026.08.28 | ₩75,636 | ₩75,703 | ₩75,355 | ₩75,395 | -0.32% | 3.3만 |
|---|
| 2026.08.27 | ₩75,462 | ₩75,663 | ₩75,314 | ₩75,408 | -0.07% | 8.9천 |
|---|
| 2026.08.26 | ₩75,395 | ₩75,797 | ₩75,382 | ₩75,636 | +0.32% | 5.6천 |
|---|
| 2026.08.25 | ₩75,449 | ₩75,583 | ₩75,274 | ₩75,583 | +0.18% | 7.7천 |
|---|
| 2026.08.24 | ₩75,100 | ₩75,516 | ₩75,100 | ₩75,516 | +0.55% | 2.6천 |
|---|
| 2026.08.21 | ₩74,523 | ₩75,167 | ₩74,523 | ₩75,167 | +0.86% | 2.6천 |
|---|
| 2026.08.20 | ₩74,336 | ₩74,496 | ₩74,134 | ₩74,134 | -0.27% | 8.6천 |
|---|
| 2026.08.19 | ₩74,550 | ₩75,261 | ₩74,550 | ₩74,617 | +0.09% | 6.7천 |
|---|
| 2026.08.18 | ₩74,791 | ₩74,859 | ₩74,456 | ₩74,456 | -0.45% | 2.4천 |
|---|
| 2026.08.17 | ₩74,993 | ₩74,993 | ₩74,590 | ₩74,590 | -0.54% | 2.2천 |
|---|
| 2026.08.14 | ₩75,274 | ₩75,462 | ₩75,207 | ₩75,355 | +0.11% | 8.2천 |
|---|
| 2026.08.13 | ₩74,711 | ₩75,395 | ₩74,644 | ₩75,395 | +0.92% | 3.7천 |
|---|
| 2026.08.12 | ₩74,403 | ₩74,845 | ₩74,336 | ₩74,791 | +0.52% | 4.8천 |
|---|
| 2026.08.11 | ₩75,194 | ₩75,328 | ₩74,872 | ₩74,872 | -0.43% | 3.6천 |
|---|
| 2026.08.10 | ₩74,952 | ₩75,288 | ₩74,952 | ₩75,100 | +0.20% | 3.9천 |
|---|
| 2026.08.07 | ₩74,966 | ₩75,261 | ₩74,966 | ₩75,207 | +0.32% | 2.1천 |
|---|
| 2026.08.06 | ₩74,403 | ₩74,429 | ₩74,295 | ₩74,322 | -0.11% | 1.9천 |
|---|
| 2026.08.05 | ₩75,154 | ₩75,274 | ₩74,617 | ₩74,684 | -0.62% | 2.7천 |
|---|
| 2026.08.04 | ₩74,040 | ₩74,644 | ₩74,040 | ₩74,644 | +0.82% | 9.1천 |
|---|
| 2026.08.03 | ₩72,753 | ₩73,987 | ₩72,753 | ₩73,424 | +0.92% | 8.4천 |
|---|
| 2026.07.31 | ₩72,565 | ₩72,713 | ₩72,217 | ₩72,525 | -0.06% | 3.3천 |
|---|
| 2026.07.30 | ₩73,182 | ₩73,182 | ₩72,029 | ₩72,927 | -0.35% | 8.5천 |
|---|
| 2026.07.29 | ₩73,437 | ₩73,772 | ₩73,249 | ₩73,249 | -0.26% | 7.7천 |
|---|
| 2026.07.28 | ₩72,713 | ₩73,652 | ₩72,713 | ₩73,611 | +1.24% | 6.8천 |
|---|
| 2026.07.27 | ₩71,640 | ₩72,297 | ₩71,640 | ₩72,297 | +0.92% | 8.7천 |
|---|
| 2026.07.24 | ₩70,527 | ₩71,318 | ₩70,527 | ₩71,104 | +0.82% | 2.9천 |
|---|
| 2026.07.23 | ₩70,674 | ₩70,674 | ₩70,084 | ₩70,218 | -0.65% | 2.2천 |
|---|
| 2026.07.22 | ₩71,345 | ₩71,600 | ₩71,077 | ₩71,171 | -0.24% | 2.8천 |
|---|
| 2026.07.21 | ₩71,345 | ₩71,519 | ₩71,345 | ₩71,519 | +0.24% | 1.4천 |
|---|
| 2026.07.20 | ₩71,586 | ₩71,774 | ₩71,385 | ₩71,385 | -0.28% | 4.9천 |
|---|
| 2026.07.17 | ₩71,841 | ₩71,841 | ₩71,586 | ₩71,814 | -0.04% | 1.3천 |
|---|
| 2026.07.16 | ₩72,190 | ₩72,270 | ₩72,069 | ₩72,270 | +0.11% | 1.5천 |
|---|
| 2026.07.15 | ₩71,358 | ₩71,492 | ₩71,358 | ₩71,466 | +0.15% | 1.1천 |
|---|
| 2026.07.14 | ₩71,251 | ₩71,251 | ₩71,036 | ₩71,130 | -0.17% | 6.4천 |
|---|
| 2026.07.13 | ₩71,586 | ₩71,600 | ₩71,144 | ₩71,251 | -0.47% | 2천 |
|---|
| 2026.07.10 | ₩71,251 | ₩71,533 | ₩71,130 | ₩71,345 | +0.13% | 6.5천 |
|---|
| 2026.07.09 | ₩70,473 | ₩71,050 | ₩70,473 | ₩70,916 | +0.63% | 1.4천 |
|---|
| 2026.07.08 | ₩71,077 | ₩71,077 | ₩69,695 | ₩70,071 | -1.42% | 3천 |
|---|
| 2026.07.07 | ₩70,808 | ₩71,345 | ₩70,808 | ₩71,023 | +0.30% | 3천 |
|---|
| 2026.07.06 | ₩71,157 | ₩71,157 | ₩70,916 | ₩71,050 | -0.15% | 2.9천 |
|---|
| 2026.07.02 | ₩70,473 | ₩70,768 | ₩70,218 | ₩70,768 | +0.42% | 2.2천 |
|---|
| 2026.07.01 | ₩69,374 | ₩70,594 | ₩69,374 | ₩70,098 | +1.04% | 4.7천 |
|---|
| 2026.06.30 | ₩69,293 | ₩69,615 | ₩69,293 | ₩69,454 | +0.23% | 2.6천 |
|---|
| 2026.06.29 | ₩69,481 | ₩69,481 | ₩69,280 | ₩69,414 | -0.10% | 2천 |
|---|
| 2026.06.26 | ₩68,703 | ₩69,172 | ₩68,703 | ₩69,105 | +0.59% | 5.2천 |
|---|
| 2026.06.25 | ₩69,602 | ₩69,615 | ₩69,052 | ₩69,105 | -0.71% | 4.5천 |
|---|
| 2026.06.24 | ₩68,569 | ₩69,374 | ₩68,569 | ₩69,025 | +0.66% | 1.9천 |
|---|
| 2026.06.23 | ₩68,100 | ₩68,971 | ₩68,100 | ₩68,730 | +0.93% | 1만 |
|---|
| 2026.06.22 | ₩68,864 | ₩69,226 | ₩68,582 | ₩68,783 | -0.12% | 2.2천 |
|---|
| 2026.06.18 | ₩69,159 | ₩69,414 | ₩68,904 | ₩68,931 | -0.33% | 2.6천 |
|---|
| 2026.06.17 | ₩69,870 | ₩70,017 | ₩68,676 | ₩68,676 | -1.71% | 1.4천 |
|---|
| 2026.06.16 | ₩70,192 | ₩70,192 | ₩69,655 | ₩69,655 | -0.76% | 2.1천 |
|---|
| 2026.06.15 | ₩70,125 | ₩70,125 | ₩69,588 | ₩69,588 | -0.76% | 5.1천 |
|---|
| 2026.06.12 | ₩69,333 | ₩69,883 | ₩69,333 | ₩69,521 | +0.27% | 3천 |
|---|
| 2026.06.11 | ₩67,992 | ₩69,146 | ₩67,992 | ₩69,146 | +1.70% | 3.7천 |
|---|
| 2026.06.10 | ₩69,011 | ₩69,011 | ₩67,898 | ₩67,898 | -1.61% | 2.7천 |
|---|
| 2026.06.09 | ₩68,623 | ₩69,038 | ₩67,563 | ₩68,663 | +0.06% | 4천 |
|---|
| 2026.06.08 | ₩68,287 | ₩68,287 | ₩67,831 | ₩67,885 | -0.59% | 3.3천 |
|---|
| 2026.06.05 | ₩68,140 | ₩68,301 | ₩67,603 | ₩67,724 | -0.61% | 6.7천 |
|---|
| 2026.06.04 | ₩68,596 | ₩68,649 | ₩68,408 | ₩68,408 | -0.27% | 2.4천 |
|---|
| 2026.06.03 | ₩67,858 | ₩68,167 | ₩67,858 | ₩68,019 | +0.24% | 5.7천 |
|---|
| 2026.06.02 | ₩68,220 | ₩68,247 | ₩68,059 | ₩68,059 | -0.24% | 8.9천 |
|---|
| 2026.06.01 | ₩67,550 | ₩68,247 | ₩67,550 | ₩68,100 | +0.81% | 2.6천 |
|---|
| 2026.05.29 | ₩67,670 | ₩67,670 | ₩67,375 | ₩67,375 | -0.44% | 900 |
|---|
| 2026.05.28 | ₩66,772 | ₩67,094 | ₩66,691 | ₩66,933 | +0.24% | 1.7천 |
|---|
| 2026.05.27 | ₩66,893 | ₩67,147 | ₩66,678 | ₩66,678 | -0.32% | 5.5천 |
|---|
| 2026.05.26 | ₩66,624 | ₩66,866 | ₩66,624 | ₩66,705 | +0.12% | 9.8천 |
|---|
| 2026.05.22 | ₩65,847 | ₩66,182 | ₩65,847 | ₩66,155 | +0.47% | 2.2천 |
|---|
| 2026.05.21 | ₩65,028 | ₩65,659 | ₩64,894 | ₩65,511 | +0.74% | 6.8천 |
|---|
| 2026.05.20 | ₩64,599 | ₩65,377 | ₩64,532 | ₩65,377 | +1.20% | 2.4천 |
|---|
| 2026.05.19 | ₩64,707 | ₩64,707 | ₩64,465 | ₩64,465 | -0.37% | 1.6천 |
|---|
| 2026.05.18 | ₩65,136 | ₩65,136 | ₩64,908 | ₩65,015 | -0.19% | 2.7천 |
|---|
| 2026.05.15 | ₩64,975 | ₩64,975 | ₩64,519 | ₩64,519 | -0.70% | 3.3천 |
|---|
| 2026.05.14 | ₩64,988 | ₩65,444 | ₩64,988 | ₩65,230 | +0.37% | 4천 |
|---|
| 2026.05.13 | ₩64,921 | ₩64,921 | ₩64,640 | ₩64,827 | -0.14% | 5.6천 |
|---|
| 2026.05.12 | ₩65,431 | ₩65,632 | ₩64,787 | ₩65,002 | -0.66% | 4.1천 |
|---|
| 2026.05.11 | ₩65,712 | ₩66,021 | ₩65,444 | ₩65,511 | -0.31% | 2.2천 |
|---|
| 2026.05.08 | ₩65,686 | ₩66,021 | ₩65,686 | ₩65,994 | +0.47% | 2.5천 |
|---|
| 2026.05.07 | ₩65,860 | ₩65,860 | ₩65,417 | ₩65,471 | -0.59% | 3.4천 |
|---|
| 2026.05.06 | ₩66,383 | ₩66,745 | ₩66,383 | ₩66,490 | +0.16% | 1만 |
|---|
| 2026.05.05 | ₩65,552 | ₩66,168 | ₩65,552 | ₩65,927 | +0.57% | 4.6천 |
|---|
| 2026.05.04 | ₩65,645 | ₩65,887 | ₩65,230 | ₩65,310 | -0.51% | 1.7천 |
|---|
| 2026.05.01 | ₩66,007 | ₩66,007 | ₩65,739 | ₩65,873 | -0.20% | 1.6천 |
|---|
| 2026.04.30 | ₩65,270 | ₩66,048 | ₩65,270 | ₩66,048 | +1.19% | 4천 |
|---|
| 2026.04.29 | ₩65,297 | ₩65,310 | ₩64,988 | ₩65,203 | -0.14% | 5.9천 |
|---|
| 2026.04.28 | ₩65,552 | ₩65,552 | ₩65,096 | ₩65,256 | -0.45% | 3.8천 |
|---|
| 2026.04.27 | ₩65,310 | ₩65,967 | ₩65,310 | ₩65,686 | +0.57% | 4.3천 |
|---|
| 2026.04.24 | ₩65,686 | ₩65,686 | ₩65,498 | ₩65,578 | -0.16% | 3.2천 |
|---|
| 2026.04.23 | ₩65,793 | ₩66,209 | ₩65,417 | ₩65,766 | -0.04% | 4.1천 |
|---|
| 2026.04.22 | ₩66,517 | ₩66,517 | ₩65,712 | ₩65,820 | -1.05% | 1.9천 |
|---|
| 2026.04.21 | ₩66,289 | ₩66,611 | ₩66,007 | ₩66,007 | -0.42% | 6.7천 |
|---|
| 2026.04.20 | ₩65,847 | ₩66,329 | ₩65,847 | ₩66,249 | +0.61% | 5.4천 |
|---|
| 2026.04.17 | ₩65,391 | ₩66,276 | ₩65,391 | ₩65,981 | +0.90% | 4.6천 |
|---|
| 2026.04.16 | ₩64,720 | ₩65,042 | ₩64,680 | ₩64,760 | +0.06% | 7.6천 |
|---|
| 2026.04.15 | ₩64,492 | ₩64,653 | ₩64,479 | ₩64,479 | -0.02% | 1.6천 |
|---|
| 2026.04.14 | ₩64,841 | ₩64,894 | ₩64,680 | ₩64,680 | -0.25% | 7.3천 |
|---|
| 2026.04.13 | ₩63,138 | ₩64,452 | ₩63,138 | ₩64,452 | +2.08% | 3.5천 |
|---|
| 2026.04.10 | ₩63,889 | ₩63,889 | ₩63,540 | ₩63,540 | -0.55% | 2.1천 |
|---|
| 2026.04.09 | ₩63,795 | ₩64,277 | ₩63,795 | ₩64,170 | +0.59% | 4.8천 |
|---|
| 2026.04.08 | ₩63,982 | ₩64,412 | ₩63,982 | ₩64,224 | +0.38% | 7.1천 |
|---|
| 2026.04.07 | ₩62,480 | ₩62,829 | ₩62,480 | ₩62,655 | +0.28% | 2.1천 |
|---|
| 2026.04.06 | ₩62,038 | ₩62,762 | ₩62,038 | ₩62,762 | +1.17% | 1.4천 |
|---|
| 2026.04.02 | ₩62,172 | ₩62,306 | ₩61,729 | ₩62,092 | -0.13% | 3.2천 |
|---|
| 2026.04.01 | ₩61,984 | ₩62,306 | ₩61,931 | ₩61,998 | +0.02% | 3.8천 |
|---|
| 2026.03.31 | ₩60,898 | ₩61,555 | ₩60,818 | ₩61,555 | +1.08% | 3.2천 |
|---|
| 2026.03.30 | ₩60,871 | ₩60,871 | ₩59,986 | ₩60,160 | -1.17% | 3.1천 |
|---|
| 2026.03.27 | ₩61,126 | ₩61,153 | ₩60,388 | ₩60,442 | -1.12% | 3천 |
|---|
| 2026.03.26 | ₩61,542 | ₩61,971 | ₩61,341 | ₩61,595 | +0.09% | 8.5천 |
|---|
| 2026.03.25 | ₩62,038 | ₩62,038 | ₩61,434 | ₩61,770 | -0.43% | 3.8천 |
|---|
| 2026.03.24 | ₩60,777 | ₩61,689 | ₩60,777 | ₩61,448 | +1.10% | 6.1천 |
|---|
| 2026.03.23 | ₩61,421 | ₩61,743 | ₩61,099 | ₩61,193 | -0.37% | 6.8천 |
|---|
| 2026.03.20 | ₩60,724 | ₩60,724 | ₩60,053 | ₩60,321 | -0.66% | 3.3천 |
|---|
| 2026.03.19 | ₩60,616 | ₩61,113 | ₩60,442 | ₩60,871 | +0.42% | 6천 |
|---|
| 2026.03.18 | ₩61,113 | ₩61,220 | ₩60,724 | ₩60,724 | -0.64% | 8천 |
|---|
| 2026.03.17 | ₩61,247 | ₩61,555 | ₩61,247 | ₩61,367 | +0.20% | 3.4천 |
|---|
| 2026.03.16 | ₩61,126 | ₩61,166 | ₩60,657 | ₩60,657 | -0.77% | 6.1천 |
|---|
| 2026.03.13 | ₩61,153 | ₩61,153 | ₩60,241 | ₩60,241 | -1.49% | 7.7천 |
|---|
| 2026.03.12 | ₩61,367 | ₩61,367 | ₩60,482 | ₩60,482 | -1.44% | 5.9천 |
|---|
| 2026.03.11 | ₩61,475 | ₩61,582 | ₩61,461 | ₩61,569 | +0.15% | 2.8천 |
|---|
| 2026.03.10 | ₩62,024 | ₩62,360 | ₩61,689 | ₩61,756 | -0.43% | 3.5천 |
|---|
| 2026.03.09 | ₩61,341 | ₩62,413 | ₩60,616 | ₩62,320 | +1.60% | 4.5천 |
|---|
| 2026.03.06 | ₩61,864 | ₩62,051 | ₩61,864 | ₩62,051 | +0.30% | 4.7천 |
|---|
| 2026.03.05 | ₩63,379 | ₩63,473 | ₩62,507 | ₩62,990 | -0.61% | 3.9천 |
|---|
| 2026.03.04 | ₩63,138 | ₩63,433 | ₩62,923 | ₩63,339 | +0.32% | 3.7천 |
|---|
| 2026.03.03 | ₩62,038 | ₩63,111 | ₩62,038 | ₩62,950 | +1.47% | 4.3천 |
|---|
| 2026.03.02 | ₩63,124 | ₩63,795 | ₩63,097 | ₩63,795 | +1.06% | 8.1천 |
|---|
| 2026.02.27 | ₩63,111 | ₩63,661 | ₩63,111 | ₩63,607 | +0.79% | 4.4천 |
|---|
| 2026.02.26 | ₩63,634 | ₩64,103 | ₩63,594 | ₩63,969 | +0.53% | 5.1천 |
|---|
| 2026.02.25 | ₩63,017 | ₩63,526 | ₩63,017 | ₩63,526 | +0.81% | 7.1천 |
|---|
| 2026.02.24 | ₩63,138 | ₩63,433 | ₩63,138 | ₩63,352 | +0.34% | 2.4천 |
|---|
| 2026.02.23 | ₩63,862 | ₩63,862 | ₩62,615 | ₩62,829 | -1.62% | 7.6천 |
|---|
| 2026.02.20 | ₩63,661 | ₩64,143 | ₩63,661 | ₩64,143 | +0.76% | 1.8천 |
|---|
| 2026.02.19 | ₩63,594 | ₩63,594 | ₩63,285 | ₩63,392 | -0.32% | 2.1천 |
|---|
| 2026.02.18 | ₩63,902 | ₩63,902 | ₩63,674 | ₩63,808 | -0.15% | 800 |
|---|
| 2026.02.17 | ₩63,205 | ₩63,339 | ₩62,708 | ₩63,245 | +0.06% | 5.8천 |
|---|
| 2026.02.13 | ₩62,682 | ₩63,231 | ₩62,440 | ₩62,990 | +0.49% | 6천 |
|---|
| 2026.02.12 | ₩63,258 | ₩63,258 | ₩62,078 | ₩62,601 | -1.04% | 6.1천 |
|---|
| 2026.02.11 | ₩63,982 | ₩63,982 | ₩63,446 | ₩63,540 | -0.69% | 7.8천 |
|---|
| 2026.02.10 | ₩63,822 | ₩63,822 | ₩63,526 | ₩63,540 | -0.44% | 4.2천 |
|---|
| 2026.02.09 | ₩64,130 | ₩64,130 | ₩63,795 | ₩63,795 | -0.52% | 6.6천 |
|---|
| 2026.02.06 | ₩62,990 | ₩64,398 | ₩62,990 | ₩64,398 | +2.24% | 6.5천 |
|---|
| 2026.02.05 | ₩62,641 | ₩62,936 | ₩62,494 | ₩62,507 | -0.21% | 3.1천 |
|---|
| 2026.02.04 | ₩63,178 | ₩63,178 | ₩62,641 | ₩63,084 | -0.15% | 1.5천 |
|---|
| 2026.02.03 | ₩62,789 | ₩62,910 | ₩61,676 | ₩62,252 | -0.85% | 9천 |
|---|
| 2026.02.02 | ₩62,011 | ₩62,561 | ₩62,011 | ₩62,548 | +0.87% | 3천 |
|---|
| 2026.01.30 | ₩61,877 | ₩61,917 | ₩61,609 | ₩61,864 | -0.02% | 3.4천 |
|---|
| 2026.01.29 | ₩62,735 | ₩62,735 | ₩61,837 | ₩62,306 | -0.68% | 2.4만 |
|---|
| 2026.01.28 | ₩62,320 | ₩62,521 | ₩62,199 | ₩62,279 | -0.06% | 8.9천 |
|---|
| 2026.01.27 | ₩62,655 | ₩62,655 | ₩62,293 | ₩62,373 | -0.45% | 1만 |
|---|
| 2026.01.26 | ₩62,454 | ₩62,454 | ₩62,266 | ₩62,387 | -0.11% | 5.5천 |
|---|
| 2026.01.23 | ₩62,668 | ₩62,668 | ₩62,078 | ₩62,226 | -0.71% | 7.6천 |
|---|
| 2026.01.22 | ₩63,030 | ₩63,097 | ₩62,615 | ₩62,708 | -0.51% | 8.3천 |
|---|
| 2026.01.21 | ₩62,226 | ₩62,829 | ₩62,226 | ₩62,708 | +0.78% | 1.8만 |
|---|
| 2026.01.20 | ₩61,756 | ₩62,145 | ₩61,341 | ₩61,448 | -0.50% | 1.3만 |
|---|
| 2026.01.16 | ₩63,164 | ₩63,164 | ₩62,534 | ₩62,534 | -1.00% | 1.7만 |
|---|
| 2026.01.15 | ₩63,164 | ₩63,299 | ₩62,950 | ₩63,097 | -0.11% | 9.7천 |
|---|
| 2026.01.14 | ₩62,588 | ₩62,869 | ₩62,494 | ₩62,775 | +0.30% | 9천 |
|---|
| 2026.01.13 | ₩62,883 | ₩62,883 | ₩62,507 | ₩62,641 | -0.38% | 1.1만 |
|---|
| 2026.01.12 | ₩62,682 | ₩62,775 | ₩62,574 | ₩62,749 | +0.11% | 4.9천 |
|---|
| 2026.01.09 | ₩62,869 | ₩62,977 | ₩62,762 | ₩62,762 | -0.17% | 6.4천 |
|---|
| 2026.01.08 | ₩61,904 | ₩62,802 | ₩61,904 | ₩62,695 | +1.28% | 8.9천 |
|---|
| 2026.01.07 | ₩62,682 | ₩62,682 | ₩61,984 | ₩62,078 | -0.96% | 6.5천 |
|---|
| 2026.01.06 | ₩62,011 | ₩62,682 | ₩62,011 | ₩62,588 | +0.93% | 5.7천 |
|---|
| 2026.01.05 | ₩61,488 | ₩62,266 | ₩61,475 | ₩61,944 | +0.74% | 5.6천 |
|---|
| 2026.01.02 | ₩60,509 | ₩61,086 | ₩60,509 | ₩61,086 | +0.95% | 4.6천 |
|---|
| 2025.12.31 | ₩60,871 | ₩60,885 | ₩60,455 | ₩60,455 | -0.68% | 8.3천 |
|---|
| 2025.12.30 | ₩61,166 | ₩61,206 | ₩61,032 | ₩61,046 | -0.20% | 8.5천 |
|---|
| 2025.12.29 | ₩61,341 | ₩61,515 | ₩61,206 | ₩61,341 | 0.00% | 5.8천 |
|---|
| 2025.12.26 | ₩61,622 | ₩61,689 | ₩61,488 | ₩61,649 | +0.04% | 4천 |
|---|
| 2025.12.24 | ₩61,636 | ₩61,837 | ₩61,622 | ₩61,636 | 0.00% | 3천 |
|---|
| 2025.12.23 | ₩61,569 | ₩61,864 | ₩61,394 | ₩61,528 | -0.07% | 2.1만 |
|---|
| 2025.12.22 | ₩61,341 | ₩61,890 | ₩61,341 | ₩61,636 | +0.48% | 2.3만 |
|---|
| 2025.12.19 | ₩61,086 | ₩61,434 | ₩61,086 | ₩61,300 | +0.35% | 7.9천 |
|---|
| 2025.12.18 | ₩61,260 | ₩61,448 | ₩60,911 | ₩60,992 | -0.44% | 7.4천 |
|---|
| 2025.12.17 | ₩61,273 | ₩61,327 | ₩60,710 | ₩60,764 | -0.83% | 9.5천 |
|---|
| 2025.12.16 | ₩61,703 | ₩61,756 | ₩61,220 | ₩61,488 | -0.35% | 1.1만 |
|---|
| 2025.12.15 | ₩62,092 | ₩62,092 | ₩61,421 | ₩61,703 | -0.63% | 5.8천 |
|---|
| 2025.12.12 | ₩62,024 | ₩62,092 | ₩61,421 | ₩61,421 | -0.97% | 1.4만 |
|---|
| 2025.12.11 | ₩61,394 | ₩62,145 | ₩61,367 | ₩62,024 | +1.03% | 1.1만 |
|---|
| 2025.12.10 | ₩60,415 | ₩61,408 | ₩60,402 | ₩61,247 | +1.38% | 6.4천 |
|---|
| 2025.12.09 | ₩60,402 | ₩60,590 | ₩60,308 | ₩60,308 | -0.16% | 4.4천 |
|---|
| 2025.12.08 | ₩60,777 | ₩60,777 | ₩60,268 | ₩60,321 | -0.75% | 2.9천 |
|---|
| 2025.12.05 | ₩60,697 | ₩61,032 | ₩60,697 | ₩60,737 | +0.07% | 3.2만 |
|---|
| 2025.12.04 | ₩60,469 | ₩60,630 | ₩60,321 | ₩60,455 | -0.02% | 3.5만 |
|---|
| 2025.12.03 | ₩60,227 | ₩60,603 | ₩60,227 | ₩60,496 | +0.45% | 8.3천 |
|---|
| 2025.12.02 | ₩59,973 | ₩60,321 | ₩59,906 | ₩60,160 | +0.31% | 6.9천 |
|---|
| 2025.12.01 | ₩60,053 | ₩60,683 | ₩60,053 | ₩60,107 | +0.09% | 2.1만 |
|---|
| 2025.11.28 | ₩60,388 | ₩60,536 | ₩60,174 | ₩60,254 | -0.22% | 5.7천 |
|---|
| 2025.11.26 | ₩60,053 | ₩60,536 | ₩60,053 | ₩60,241 | +0.31% | 1.4만 |
|---|
| 2025.11.25 | ₩59,128 | ₩59,892 | ₩59,128 | ₩59,879 | +1.27% | 5.7천 |
|---|
| 2025.11.24 | ₩58,377 | ₩58,846 | ₩58,377 | ₩58,672 | +0.51% | 9.6천 |
|---|
| 2025.11.21 | ₩57,250 | ₩58,511 | ₩57,250 | ₩58,202 | +1.66% | 4.4천 |
|---|
| 2025.11.20 | ₩57,317 | ₩57,384 | ₩56,955 | ₩56,955 | -0.63% | 6.7천 |
|---|
| 2025.11.19 | ₩57,961 | ₩58,162 | ₩57,505 | ₩57,787 | -0.30% | 4.5천 |
|---|
| 2025.11.18 | ₩57,532 | ₩58,082 | ₩57,532 | ₩57,814 | +0.49% | 5천 |
|---|
| 2025.11.17 | ₩59,034 | ₩59,034 | ₩57,720 | ₩57,827 | -2.04% | 4.8천 |
|---|
| 2025.11.14 | ₩59,222 | ₩59,530 | ₩59,114 | ₩59,114 | -0.18% | 4.5천 |
|---|
| 2025.11.13 | ₩60,415 | ₩60,496 | ₩59,476 | ₩59,530 | -1.47% | 6.2천 |
|---|
| 2025.11.12 | ₩60,107 | ₩60,764 | ₩60,107 | ₩60,536 | +0.71% | 7.5천 |
|---|
| 2025.11.11 | ₩59,852 | ₩60,187 | ₩59,852 | ₩60,013 | +0.27% | 8.6천 |
|---|
| 2025.11.10 | ₩60,013 | ₩60,053 | ₩59,731 | ₩59,865 | -0.25% | 6.2천 |
|---|
| 2025.11.07 | ₩58,860 | ₩59,557 | ₩58,860 | ₩59,517 | +1.12% | 5.5천 |
|---|
| 2025.11.06 | ₩59,369 | ₩59,463 | ₩58,766 | ₩58,819 | -0.93% | 7.7천 |
|---|
| 2025.11.05 | ₩58,927 | ₩59,396 | ₩58,793 | ₩59,155 | +0.39% | 9.4천 |
|---|
| 2025.11.04 | ₩58,524 | ₩58,913 | ₩58,524 | ₩58,793 | +0.46% | 8.1천 |
|---|
| 2025.11.03 | ₩59,128 | ₩59,168 | ₩58,497 | ₩59,088 | -0.07% | 8.8천 |
|---|
| 2025.10.31 | ₩58,873 | ₩59,222 | ₩58,752 | ₩59,141 | +0.46% | 1.4만 |
|---|
| 2025.10.30 | ₩59,101 | ₩59,785 | ₩58,752 | ₩58,752 | -0.59% | 9.6천 |
|---|
| 2025.10.29 | ₩59,825 | ₩60,093 | ₩59,195 | ₩59,356 | -0.78% | 2.5만 |
|---|
| 2025.10.28 | ₩60,885 | ₩60,885 | ₩59,852 | ₩59,852 | -1.70% | 1.3만 |
|---|
| 2025.10.27 | ₩60,482 | ₩60,522 | ₩60,227 | ₩60,402 | -0.13% | 1.7만 |
|---|
| 2025.10.24 | ₩60,201 | ₩60,241 | ₩59,879 | ₩59,879 | -0.53% | 4천 |
|---|
| 2025.10.23 | ₩59,758 | ₩59,986 | ₩59,503 | ₩59,825 | +0.11% | 1.6만 |
|---|
| 2025.10.22 | ₩59,758 | ₩59,906 | ₩59,436 | ₩59,530 | -0.38% | 1.4만 |
|---|
| 2025.10.21 | ₩59,356 | ₩60,026 | ₩59,356 | ₩59,879 | +0.88% | 1.4만 |
|---|
| 2025.10.20 | ₩59,061 | ₩59,450 | ₩59,061 | ₩59,342 | +0.48% | 1.1만 |
|---|
| 2025.10.17 | ₩58,430 | ₩58,819 | ₩58,430 | ₩58,752 | +0.55% | 1.1만 |
|---|
| 2025.10.16 | ₩61,126 | ₩61,126 | ₩58,350 | ₩58,524 | -4.26% | 2만 |
|---|
| 2025.10.15 | ₩59,798 | ₩60,013 | ₩59,020 | ₩59,181 | -1.03% | 1.5만 |
|---|
| 2025.10.14 | ₩58,283 | ₩59,611 | ₩57,907 | ₩59,369 | +1.86% | 1.6만 |
|---|
| 2025.10.13 | ₩58,135 | ₩58,524 | ₩58,135 | ₩58,471 | +0.58% | 1.8천 |
|---|
| 2025.10.10 | ₩59,168 | ₩59,181 | ₩57,706 | ₩57,706 | -2.47% | 5천 |
|---|