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 | ₩73,050 | ₩73,452 | ₩73,050 | ₩73,305 | +0.35% | 2천 |
| 2026.10.08 | ₩72,473 | ₩73,237 | ₩72,473 | ₩73,184 | +0.98% | 5.2천 |
| 2026.10.07 | ₩72,326 | ₩72,419 | ₩72,044 | ₩72,205 | -0.17% | 7.3천 |
| 2026.10.06 | ₩72,942 | ₩73,050 | ₩72,647 | ₩72,768 | -0.24% | 7.1천 |
| 2026.10.05 | ₩72,299 | ₩72,849 | ₩71,923 | ₩72,607 | +0.43% | 1.6만 |
| 2026.10.02 | ₩72,124 | ₩72,124 | ₩71,977 | ₩72,098 | -0.04% | 1.5천 |
| 2026.10.01 | ₩71,494 | ₩71,843 | ₩71,494 | ₩71,816 | +0.45% | 2.7천 |
| 2026.09.30 | ₩71,816 | ₩71,816 | ₩71,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,414 |
| -0.56% |
| 4천 |
| 2026.09.29 | ₩71,789 | ₩71,789 | ₩71,279 | ₩71,642 | -0.21% | 2.2만 |
|---|
| 2026.09.28 | ₩71,883 | ₩72,004 | ₩71,615 | ₩71,829 | -0.07% | 2천 |
|---|
| 2026.09.25 | ₩72,165 | ₩72,446 | ₩72,071 | ₩72,406 | +0.33% | 6.4천 |
|---|
| 2026.09.24 | ₩72,124 | ₩72,352 | ₩71,910 | ₩71,963 | -0.22% | 2.3만 |
|---|
| 2026.09.23 | ₩72,862 | ₩73,023 | ₩72,473 | ₩72,473 | -0.53% | 8.3천 |
|---|
| 2026.09.22 | ₩73,734 | ₩73,747 | ₩72,956 | ₩73,117 | -0.84% | 1.3만 |
|---|
| 2026.09.21 | ₩73,613 | ₩73,613 | ₩73,170 | ₩73,425 | -0.26% | 8.1천 |
|---|
| 2026.09.18 | ₩73,693 | ₩73,693 | ₩73,009 | ₩73,130 | -0.76% | 2.5만 |
|---|
| 2026.09.17 | ₩73,693 | ₩73,962 | ₩73,439 | ₩73,680 | -0.02% | 9.9만 |
|---|
| 2026.09.16 | ₩73,962 | ₩74,163 | ₩72,849 | ₩73,251 | -0.96% | 1.6만 |
|---|
| 2026.09.15 | ₩73,921 | ₩74,203 | ₩73,747 | ₩73,921 | 0.00% | 2.5만 |
|---|
| 2026.09.14 | ₩74,203 | ₩74,284 | ₩74,176 | ₩74,257 | +0.07% | 2천 |
|---|
| 2026.09.11 | ₩73,640 | ₩74,042 | ₩73,640 | ₩73,921 | +0.38% | 6.9천 |
|---|
| 2026.09.10 | ₩73,331 | ₩73,331 | ₩73,036 | ₩73,103 | -0.31% | 3천 |
|---|
| 2026.09.09 | ₩73,975 | ₩73,975 | ₩73,197 | ₩73,197 | -1.05% | 4.9천 |
|---|
| 2026.09.08 | ₩75,142 | ₩75,182 | ₩73,962 | ₩73,962 | -1.57% | 7.8천 |
|---|
| 2026.09.04 | ₩75,182 | ₩75,517 | ₩75,182 | ₩75,222 | +0.05% | 3.2천 |
|---|
| 2026.09.03 | ₩75,638 | ₩75,853 | ₩75,303 | ₩75,759 | +0.16% | 6.6천 |
|---|
| 2026.09.02 | ₩74,444 | ₩75,236 | ₩74,444 | ₩75,088 | +0.86% | 3.3천 |
|---|
| 2026.09.01 | ₩74,203 | ₩74,579 | ₩74,096 | ₩74,136 | -0.09% | 2.5천 |
|---|
| 2026.08.31 | ₩75,249 | ₩75,249 | ₩74,833 | ₩74,860 | -0.52% | 5천 |
|---|
| 2026.08.28 | ₩75,638 | ₩75,705 | ₩75,356 | ₩75,397 | -0.32% | 3.3만 |
|---|
| 2026.08.27 | ₩75,464 | ₩75,665 | ₩75,316 | ₩75,410 | -0.07% | 8.9천 |
|---|
| 2026.08.26 | ₩75,397 | ₩75,799 | ₩75,383 | ₩75,638 | +0.32% | 5.6천 |
|---|
| 2026.08.25 | ₩75,450 | ₩75,584 | ₩75,276 | ₩75,584 | +0.18% | 7.7천 |
|---|
| 2026.08.24 | ₩75,102 | ₩75,517 | ₩75,102 | ₩75,517 | +0.55% | 2.6천 |
|---|
| 2026.08.21 | ₩74,525 | ₩75,169 | ₩74,525 | ₩75,169 | +0.86% | 2.6천 |
|---|
| 2026.08.20 | ₩74,337 | ₩74,498 | ₩74,136 | ₩74,136 | -0.27% | 8.6천 |
|---|
| 2026.08.19 | ₩74,552 | ₩75,263 | ₩74,552 | ₩74,619 | +0.09% | 6.7천 |
|---|
| 2026.08.18 | ₩74,793 | ₩74,860 | ₩74,458 | ₩74,458 | -0.45% | 2.4천 |
|---|
| 2026.08.17 | ₩74,994 | ₩74,994 | ₩74,592 | ₩74,592 | -0.54% | 2.2천 |
|---|
| 2026.08.14 | ₩75,276 | ₩75,464 | ₩75,209 | ₩75,356 | +0.11% | 8.2천 |
|---|
| 2026.08.13 | ₩74,713 | ₩75,397 | ₩74,646 | ₩75,397 | +0.92% | 3.7천 |
|---|
| 2026.08.12 | ₩74,404 | ₩74,847 | ₩74,337 | ₩74,793 | +0.52% | 4.8천 |
|---|
| 2026.08.11 | ₩75,195 | ₩75,330 | ₩74,874 | ₩74,874 | -0.43% | 3.6천 |
|---|
| 2026.08.10 | ₩74,954 | ₩75,289 | ₩74,954 | ₩75,102 | +0.20% | 3.9천 |
|---|
| 2026.08.07 | ₩74,967 | ₩75,263 | ₩74,967 | ₩75,209 | +0.32% | 2.1천 |
|---|
| 2026.08.06 | ₩74,404 | ₩74,431 | ₩74,297 | ₩74,324 | -0.11% | 1.9천 |
|---|
| 2026.08.05 | ₩75,155 | ₩75,276 | ₩74,619 | ₩74,686 | -0.62% | 2.7천 |
|---|
| 2026.08.04 | ₩74,042 | ₩74,646 | ₩74,042 | ₩74,646 | +0.82% | 9.1천 |
|---|
| 2026.08.03 | ₩72,755 | ₩73,988 | ₩72,755 | ₩73,425 | +0.92% | 8.4천 |
|---|
| 2026.07.31 | ₩72,567 | ₩72,714 | ₩72,218 | ₩72,527 | -0.06% | 3.3천 |
|---|
| 2026.07.30 | ₩73,184 | ₩73,184 | ₩72,030 | ₩72,929 | -0.35% | 8.5천 |
|---|
| 2026.07.29 | ₩73,439 | ₩73,774 | ₩73,251 | ₩73,251 | -0.26% | 7.7천 |
|---|
| 2026.07.28 | ₩72,714 | ₩73,653 | ₩72,714 | ₩73,613 | +1.24% | 6.8천 |
|---|
| 2026.07.27 | ₩71,642 | ₩72,299 | ₩71,642 | ₩72,299 | +0.92% | 8.7천 |
|---|
| 2026.07.24 | ₩70,528 | ₩71,320 | ₩70,528 | ₩71,105 | +0.82% | 2.9천 |
|---|
| 2026.07.23 | ₩70,676 | ₩70,676 | ₩70,086 | ₩70,220 | -0.65% | 2.2천 |
|---|
| 2026.07.22 | ₩71,347 | ₩71,601 | ₩71,078 | ₩71,172 | -0.24% | 2.8천 |
|---|
| 2026.07.21 | ₩71,347 | ₩71,521 | ₩71,347 | ₩71,521 | +0.24% | 1.4천 |
|---|
| 2026.07.20 | ₩71,588 | ₩71,776 | ₩71,387 | ₩71,387 | -0.28% | 4.9천 |
|---|
| 2026.07.17 | ₩71,843 | ₩71,843 | ₩71,588 | ₩71,816 | -0.04% | 1.3천 |
|---|
| 2026.07.16 | ₩72,191 | ₩72,272 | ₩72,071 | ₩72,272 | +0.11% | 1.5천 |
|---|
| 2026.07.15 | ₩71,360 | ₩71,494 | ₩71,360 | ₩71,467 | +0.15% | 1.1천 |
|---|
| 2026.07.14 | ₩71,253 | ₩71,253 | ₩71,038 | ₩71,132 | -0.17% | 6.4천 |
|---|
| 2026.07.13 | ₩71,588 | ₩71,601 | ₩71,145 | ₩71,253 | -0.47% | 2천 |
|---|
| 2026.07.10 | ₩71,253 | ₩71,534 | ₩71,132 | ₩71,347 | +0.13% | 6.5천 |
|---|
| 2026.07.09 | ₩70,475 | ₩71,051 | ₩70,475 | ₩70,917 | +0.63% | 1.4천 |
|---|
| 2026.07.08 | ₩71,078 | ₩71,078 | ₩69,697 | ₩70,072 | -1.42% | 3천 |
|---|
| 2026.07.07 | ₩70,810 | ₩71,347 | ₩70,810 | ₩71,025 | +0.30% | 3천 |
|---|
| 2026.07.06 | ₩71,159 | ₩71,159 | ₩70,917 | ₩71,051 | -0.15% | 2.9천 |
|---|
| 2026.07.02 | ₩70,475 | ₩70,770 | ₩70,220 | ₩70,770 | +0.42% | 2.2천 |
|---|
| 2026.07.01 | ₩69,375 | ₩70,596 | ₩69,375 | ₩70,099 | +1.04% | 4.7천 |
|---|
| 2026.06.30 | ₩69,295 | ₩69,617 | ₩69,295 | ₩69,456 | +0.23% | 2.6천 |
|---|
| 2026.06.29 | ₩69,482 | ₩69,482 | ₩69,281 | ₩69,415 | -0.10% | 2천 |
|---|
| 2026.06.26 | ₩68,705 | ₩69,174 | ₩68,705 | ₩69,107 | +0.59% | 5.2천 |
|---|
| 2026.06.25 | ₩69,603 | ₩69,617 | ₩69,053 | ₩69,107 | -0.71% | 4.5천 |
|---|
| 2026.06.24 | ₩68,570 | ₩69,375 | ₩68,570 | ₩69,026 | +0.66% | 1.9천 |
|---|
| 2026.06.23 | ₩68,101 | ₩68,973 | ₩68,101 | ₩68,731 | +0.93% | 1만 |
|---|
| 2026.06.22 | ₩68,865 | ₩69,228 | ₩68,584 | ₩68,785 | -0.12% | 2.2천 |
|---|
| 2026.06.18 | ₩69,161 | ₩69,415 | ₩68,906 | ₩68,933 | -0.33% | 2.6천 |
|---|
| 2026.06.17 | ₩69,871 | ₩70,019 | ₩68,678 | ₩68,678 | -1.71% | 1.4천 |
|---|
| 2026.06.16 | ₩70,193 | ₩70,193 | ₩69,657 | ₩69,657 | -0.76% | 2.1천 |
|---|
| 2026.06.15 | ₩70,126 | ₩70,126 | ₩69,590 | ₩69,590 | -0.76% | 5.1천 |
|---|
| 2026.06.12 | ₩69,335 | ₩69,885 | ₩69,335 | ₩69,523 | +0.27% | 3천 |
|---|
| 2026.06.11 | ₩67,994 | ₩69,147 | ₩67,994 | ₩69,147 | +1.70% | 3.7천 |
|---|
| 2026.06.10 | ₩69,013 | ₩69,013 | ₩67,900 | ₩67,900 | -1.61% | 2.7천 |
|---|
| 2026.06.09 | ₩68,624 | ₩69,040 | ₩67,565 | ₩68,664 | +0.06% | 4천 |
|---|
| 2026.06.08 | ₩68,289 | ₩68,289 | ₩67,833 | ₩67,886 | -0.59% | 3.3천 |
|---|
| 2026.06.05 | ₩68,141 | ₩68,302 | ₩67,605 | ₩67,726 | -0.61% | 6.7천 |
|---|
| 2026.06.04 | ₩68,597 | ₩68,651 | ₩68,410 | ₩68,410 | -0.27% | 2.4천 |
|---|
| 2026.06.03 | ₩67,860 | ₩68,168 | ₩67,860 | ₩68,021 | +0.24% | 5.7천 |
|---|
| 2026.06.02 | ₩68,222 | ₩68,249 | ₩68,061 | ₩68,061 | -0.24% | 8.9천 |
|---|
| 2026.06.01 | ₩67,551 | ₩68,249 | ₩67,551 | ₩68,101 | +0.81% | 2.6천 |
|---|
| 2026.05.29 | ₩67,672 | ₩67,672 | ₩67,377 | ₩67,377 | -0.44% | 900 |
|---|
| 2026.05.28 | ₩66,773 | ₩67,095 | ₩66,693 | ₩66,934 | +0.24% | 1.7천 |
|---|
| 2026.05.27 | ₩66,894 | ₩67,149 | ₩66,679 | ₩66,679 | -0.32% | 5.5천 |
|---|
| 2026.05.26 | ₩66,626 | ₩66,867 | ₩66,626 | ₩66,706 | +0.12% | 9.8천 |
|---|
| 2026.05.22 | ₩65,848 | ₩66,183 | ₩65,848 | ₩66,156 | +0.47% | 2.2천 |
|---|
| 2026.05.21 | ₩65,030 | ₩65,660 | ₩64,896 | ₩65,513 | +0.74% | 6.8천 |
|---|
| 2026.05.20 | ₩64,601 | ₩65,379 | ₩64,534 | ₩65,379 | +1.20% | 2.4천 |
|---|
| 2026.05.19 | ₩64,708 | ₩64,708 | ₩64,467 | ₩64,467 | -0.37% | 1.6천 |
|---|
| 2026.05.18 | ₩65,137 | ₩65,137 | ₩64,909 | ₩65,017 | -0.19% | 2.7천 |
|---|
| 2026.05.15 | ₩64,976 | ₩64,976 | ₩64,520 | ₩64,520 | -0.70% | 3.3천 |
|---|
| 2026.05.14 | ₩64,990 | ₩65,446 | ₩64,990 | ₩65,231 | +0.37% | 4천 |
|---|
| 2026.05.13 | ₩64,923 | ₩64,923 | ₩64,641 | ₩64,829 | -0.14% | 5.6천 |
|---|
| 2026.05.12 | ₩65,432 | ₩65,633 | ₩64,789 | ₩65,003 | -0.66% | 4.1천 |
|---|
| 2026.05.11 | ₩65,714 | ₩66,022 | ₩65,446 | ₩65,513 | -0.31% | 2.2천 |
|---|
| 2026.05.08 | ₩65,687 | ₩66,022 | ₩65,687 | ₩65,996 | +0.47% | 2.5천 |
|---|
| 2026.05.07 | ₩65,861 | ₩65,861 | ₩65,419 | ₩65,473 | -0.59% | 3.4천 |
|---|
| 2026.05.06 | ₩66,384 | ₩66,747 | ₩66,384 | ₩66,492 | +0.16% | 1만 |
|---|
| 2026.05.05 | ₩65,553 | ₩66,170 | ₩65,553 | ₩65,928 | +0.57% | 4.6천 |
|---|
| 2026.05.04 | ₩65,647 | ₩65,888 | ₩65,231 | ₩65,312 | -0.51% | 1.7천 |
|---|
| 2026.05.01 | ₩66,009 | ₩66,009 | ₩65,741 | ₩65,875 | -0.20% | 1.6천 |
|---|
| 2026.04.30 | ₩65,271 | ₩66,049 | ₩65,271 | ₩66,049 | +1.19% | 4천 |
|---|
| 2026.04.29 | ₩65,298 | ₩65,312 | ₩64,990 | ₩65,204 | -0.14% | 5.9천 |
|---|
| 2026.04.28 | ₩65,553 | ₩65,553 | ₩65,097 | ₩65,258 | -0.45% | 3.8천 |
|---|
| 2026.04.27 | ₩65,312 | ₩65,969 | ₩65,312 | ₩65,687 | +0.57% | 4.3천 |
|---|
| 2026.04.24 | ₩65,687 | ₩65,687 | ₩65,499 | ₩65,580 | -0.16% | 3.2천 |
|---|
| 2026.04.23 | ₩65,794 | ₩66,210 | ₩65,419 | ₩65,768 | -0.04% | 4.1천 |
|---|
| 2026.04.22 | ₩66,519 | ₩66,519 | ₩65,714 | ₩65,821 | -1.05% | 1.9천 |
|---|
| 2026.04.21 | ₩66,291 | ₩66,612 | ₩66,009 | ₩66,009 | -0.42% | 6.7천 |
|---|
| 2026.04.20 | ₩65,848 | ₩66,331 | ₩65,848 | ₩66,250 | +0.61% | 5.4천 |
|---|
| 2026.04.17 | ₩65,392 | ₩66,277 | ₩65,392 | ₩65,982 | +0.90% | 4.6천 |
|---|
| 2026.04.16 | ₩64,721 | ₩65,043 | ₩64,681 | ₩64,762 | +0.06% | 7.6천 |
|---|
| 2026.04.15 | ₩64,493 | ₩64,654 | ₩64,480 | ₩64,480 | -0.02% | 1.6천 |
|---|
| 2026.04.14 | ₩64,842 | ₩64,896 | ₩64,681 | ₩64,681 | -0.25% | 7.3천 |
|---|
| 2026.04.13 | ₩63,139 | ₩64,453 | ₩63,139 | ₩64,453 | +2.08% | 3.5천 |
|---|
| 2026.04.10 | ₩63,890 | ₩63,890 | ₩63,541 | ₩63,541 | -0.55% | 2.1천 |
|---|
| 2026.04.09 | ₩63,796 | ₩64,279 | ₩63,796 | ₩64,172 | +0.59% | 4.8천 |
|---|
| 2026.04.08 | ₩63,984 | ₩64,413 | ₩63,984 | ₩64,225 | +0.38% | 7.1천 |
|---|
| 2026.04.07 | ₩62,482 | ₩62,831 | ₩62,482 | ₩62,656 | +0.28% | 2.1천 |
|---|
| 2026.04.06 | ₩62,039 | ₩62,763 | ₩62,039 | ₩62,763 | +1.17% | 1.4천 |
|---|
| 2026.04.02 | ₩62,173 | ₩62,308 | ₩61,731 | ₩62,093 | -0.13% | 3.2천 |
|---|
| 2026.04.01 | ₩61,986 | ₩62,308 | ₩61,932 | ₩61,999 | +0.02% | 3.8천 |
|---|
| 2026.03.31 | ₩60,899 | ₩61,556 | ₩60,819 | ₩61,556 | +1.08% | 3.2천 |
|---|
| 2026.03.30 | ₩60,873 | ₩60,873 | ₩59,987 | ₩60,162 | -1.17% | 3.1천 |
|---|
| 2026.03.27 | ₩61,127 | ₩61,154 | ₩60,390 | ₩60,443 | -1.12% | 3천 |
|---|
| 2026.03.26 | ₩61,543 | ₩61,972 | ₩61,342 | ₩61,597 | +0.09% | 8.5천 |
|---|
| 2026.03.25 | ₩62,039 | ₩62,039 | ₩61,436 | ₩61,771 | -0.43% | 3.8천 |
|---|
| 2026.03.24 | ₩60,779 | ₩61,691 | ₩60,779 | ₩61,449 | +1.10% | 6.1천 |
|---|
| 2026.03.23 | ₩61,422 | ₩61,744 | ₩61,101 | ₩61,194 | -0.37% | 6.8천 |
|---|
| 2026.03.20 | ₩60,725 | ₩60,725 | ₩60,054 | ₩60,323 | -0.66% | 3.3천 |
|---|
| 2026.03.19 | ₩60,618 | ₩61,114 | ₩60,443 | ₩60,873 | +0.42% | 6천 |
|---|
| 2026.03.18 | ₩61,114 | ₩61,221 | ₩60,725 | ₩60,725 | -0.64% | 8천 |
|---|
| 2026.03.17 | ₩61,248 | ₩61,556 | ₩61,248 | ₩61,369 | +0.20% | 3.4천 |
|---|
| 2026.03.16 | ₩61,127 | ₩61,168 | ₩60,658 | ₩60,658 | -0.77% | 6.1천 |
|---|
| 2026.03.13 | ₩61,154 | ₩61,154 | ₩60,242 | ₩60,242 | -1.49% | 7.7천 |
|---|
| 2026.03.12 | ₩61,369 | ₩61,369 | ₩60,484 | ₩60,484 | -1.44% | 5.9천 |
|---|
| 2026.03.11 | ₩61,476 | ₩61,583 | ₩61,463 | ₩61,570 | +0.15% | 2.8천 |
|---|
| 2026.03.10 | ₩62,026 | ₩62,361 | ₩61,691 | ₩61,758 | -0.43% | 3.5천 |
|---|
| 2026.03.09 | ₩61,342 | ₩62,415 | ₩60,618 | ₩62,321 | +1.60% | 4.5천 |
|---|
| 2026.03.06 | ₩61,865 | ₩62,053 | ₩61,865 | ₩62,053 | +0.30% | 4.7천 |
|---|
| 2026.03.05 | ₩63,380 | ₩63,474 | ₩62,509 | ₩62,991 | -0.61% | 3.9천 |
|---|
| 2026.03.04 | ₩63,139 | ₩63,434 | ₩62,924 | ₩63,340 | +0.32% | 3.7천 |
|---|
| 2026.03.03 | ₩62,039 | ₩63,112 | ₩62,039 | ₩62,951 | +1.47% | 4.3천 |
|---|
| 2026.03.02 | ₩63,126 | ₩63,796 | ₩63,099 | ₩63,796 | +1.06% | 8.1천 |
|---|
| 2026.02.27 | ₩63,112 | ₩63,662 | ₩63,112 | ₩63,608 | +0.79% | 4.4천 |
|---|
| 2026.02.26 | ₩63,635 | ₩64,105 | ₩63,595 | ₩63,970 | +0.53% | 5.1천 |
|---|
| 2026.02.25 | ₩63,018 | ₩63,528 | ₩63,018 | ₩63,528 | +0.81% | 7.1천 |
|---|
| 2026.02.24 | ₩63,139 | ₩63,434 | ₩63,139 | ₩63,354 | +0.34% | 2.4천 |
|---|
| 2026.02.23 | ₩63,863 | ₩63,863 | ₩62,616 | ₩62,831 | -1.62% | 7.6천 |
|---|
| 2026.02.20 | ₩63,662 | ₩64,145 | ₩63,662 | ₩64,145 | +0.76% | 1.8천 |
|---|
| 2026.02.19 | ₩63,595 | ₩63,595 | ₩63,287 | ₩63,394 | -0.32% | 2.1천 |
|---|
| 2026.02.18 | ₩63,903 | ₩63,903 | ₩63,675 | ₩63,810 | -0.15% | 800 |
|---|
| 2026.02.17 | ₩63,206 | ₩63,340 | ₩62,710 | ₩63,246 | +0.06% | 5.8천 |
|---|
| 2026.02.13 | ₩62,683 | ₩63,233 | ₩62,442 | ₩62,991 | +0.49% | 6천 |
|---|
| 2026.02.12 | ₩63,260 | ₩63,260 | ₩62,080 | ₩62,603 | -1.04% | 6.1천 |
|---|
| 2026.02.11 | ₩63,984 | ₩63,984 | ₩63,447 | ₩63,541 | -0.69% | 7.8천 |
|---|
| 2026.02.10 | ₩63,823 | ₩63,823 | ₩63,528 | ₩63,541 | -0.44% | 4.2천 |
|---|
| 2026.02.09 | ₩64,131 | ₩64,131 | ₩63,796 | ₩63,796 | -0.52% | 6.6천 |
|---|
| 2026.02.06 | ₩62,991 | ₩64,400 | ₩62,991 | ₩64,400 | +2.24% | 6.5천 |
|---|
| 2026.02.05 | ₩62,643 | ₩62,938 | ₩62,495 | ₩62,509 | -0.21% | 3.1천 |
|---|
| 2026.02.04 | ₩63,179 | ₩63,179 | ₩62,643 | ₩63,085 | -0.15% | 1.5천 |
|---|
| 2026.02.03 | ₩62,790 | ₩62,911 | ₩61,677 | ₩62,254 | -0.85% | 9천 |
|---|
| 2026.02.02 | ₩62,012 | ₩62,562 | ₩62,012 | ₩62,549 | +0.87% | 3천 |
|---|
| 2026.01.30 | ₩61,878 | ₩61,919 | ₩61,610 | ₩61,865 | -0.02% | 3.4천 |
|---|
| 2026.01.29 | ₩62,737 | ₩62,737 | ₩61,838 | ₩62,308 | -0.68% | 2.4만 |
|---|
| 2026.01.28 | ₩62,321 | ₩62,522 | ₩62,200 | ₩62,281 | -0.06% | 8.9천 |
|---|
| 2026.01.27 | ₩62,656 | ₩62,656 | ₩62,294 | ₩62,375 | -0.45% | 1만 |
|---|
| 2026.01.26 | ₩62,455 | ₩62,455 | ₩62,267 | ₩62,388 | -0.11% | 5.5천 |
|---|
| 2026.01.23 | ₩62,670 | ₩62,670 | ₩62,080 | ₩62,227 | -0.71% | 7.6천 |
|---|
| 2026.01.22 | ₩63,032 | ₩63,099 | ₩62,616 | ₩62,710 | -0.51% | 8.3천 |
|---|
| 2026.01.21 | ₩62,227 | ₩62,831 | ₩62,227 | ₩62,710 | +0.78% | 1.8만 |
|---|
| 2026.01.20 | ₩61,758 | ₩62,147 | ₩61,342 | ₩61,449 | -0.50% | 1.3만 |
|---|
| 2026.01.16 | ₩63,166 | ₩63,166 | ₩62,535 | ₩62,535 | -1.00% | 1.7만 |
|---|
| 2026.01.15 | ₩63,166 | ₩63,300 | ₩62,951 | ₩63,099 | -0.11% | 9.7천 |
|---|
| 2026.01.14 | ₩62,589 | ₩62,871 | ₩62,495 | ₩62,777 | +0.30% | 9천 |
|---|
| 2026.01.13 | ₩62,884 | ₩62,884 | ₩62,509 | ₩62,643 | -0.38% | 1.1만 |
|---|
| 2026.01.12 | ₩62,683 | ₩62,777 | ₩62,576 | ₩62,750 | +0.11% | 4.9천 |
|---|
| 2026.01.09 | ₩62,871 | ₩62,978 | ₩62,763 | ₩62,763 | -0.17% | 6.4천 |
|---|
| 2026.01.08 | ₩61,905 | ₩62,804 | ₩61,905 | ₩62,696 | +1.28% | 8.9천 |
|---|
| 2026.01.07 | ₩62,683 | ₩62,683 | ₩61,986 | ₩62,080 | -0.96% | 6.5천 |
|---|
| 2026.01.06 | ₩62,012 | ₩62,683 | ₩62,012 | ₩62,589 | +0.93% | 5.7천 |
|---|
| 2026.01.05 | ₩61,489 | ₩62,267 | ₩61,476 | ₩61,945 | +0.74% | 5.6천 |
|---|
| 2026.01.02 | ₩60,510 | ₩61,087 | ₩60,510 | ₩61,087 | +0.95% | 4.6천 |
|---|
| 2025.12.31 | ₩60,873 | ₩60,886 | ₩60,457 | ₩60,457 | -0.68% | 8.3천 |
|---|
| 2025.12.30 | ₩61,168 | ₩61,208 | ₩61,033 | ₩61,047 | -0.20% | 8.5천 |
|---|
| 2025.12.29 | ₩61,342 | ₩61,516 | ₩61,208 | ₩61,342 | 0.00% | 5.8천 |
|---|
| 2025.12.26 | ₩61,624 | ₩61,691 | ₩61,489 | ₩61,650 | +0.04% | 4천 |
|---|
| 2025.12.24 | ₩61,637 | ₩61,838 | ₩61,624 | ₩61,637 | 0.00% | 3천 |
|---|
| 2025.12.23 | ₩61,570 | ₩61,865 | ₩61,396 | ₩61,530 | -0.07% | 2.1만 |
|---|
| 2025.12.22 | ₩61,342 | ₩61,892 | ₩61,342 | ₩61,637 | +0.48% | 2.3만 |
|---|
| 2025.12.19 | ₩61,087 | ₩61,436 | ₩61,087 | ₩61,302 | +0.35% | 7.9천 |
|---|
| 2025.12.18 | ₩61,261 | ₩61,449 | ₩60,913 | ₩60,993 | -0.44% | 7.4천 |
|---|
| 2025.12.17 | ₩61,275 | ₩61,329 | ₩60,712 | ₩60,765 | -0.83% | 9.5천 |
|---|
| 2025.12.16 | ₩61,704 | ₩61,758 | ₩61,221 | ₩61,489 | -0.35% | 1.1만 |
|---|
| 2025.12.15 | ₩62,093 | ₩62,093 | ₩61,422 | ₩61,704 | -0.63% | 5.8천 |
|---|
| 2025.12.12 | ₩62,026 | ₩62,093 | ₩61,422 | ₩61,422 | -0.97% | 1.4만 |
|---|
| 2025.12.11 | ₩61,396 | ₩62,147 | ₩61,369 | ₩62,026 | +1.03% | 1.1만 |
|---|
| 2025.12.10 | ₩60,417 | ₩61,409 | ₩60,403 | ₩61,248 | +1.38% | 6.4천 |
|---|
| 2025.12.09 | ₩60,403 | ₩60,591 | ₩60,309 | ₩60,309 | -0.16% | 4.4천 |
|---|
| 2025.12.08 | ₩60,779 | ₩60,779 | ₩60,269 | ₩60,323 | -0.75% | 2.9천 |
|---|
| 2025.12.05 | ₩60,698 | ₩61,033 | ₩60,698 | ₩60,738 | +0.07% | 3.2만 |
|---|
| 2025.12.04 | ₩60,470 | ₩60,631 | ₩60,323 | ₩60,457 | -0.02% | 3.5만 |
|---|
| 2025.12.03 | ₩60,229 | ₩60,604 | ₩60,229 | ₩60,497 | +0.45% | 8.3천 |
|---|
| 2025.12.02 | ₩59,974 | ₩60,323 | ₩59,907 | ₩60,162 | +0.31% | 6.9천 |
|---|
| 2025.12.01 | ₩60,054 | ₩60,685 | ₩60,054 | ₩60,108 | +0.09% | 2.1만 |
|---|
| 2025.11.28 | ₩60,390 | ₩60,537 | ₩60,175 | ₩60,256 | -0.22% | 5.7천 |
|---|
| 2025.11.26 | ₩60,054 | ₩60,537 | ₩60,054 | ₩60,242 | +0.31% | 1.4만 |
|---|
| 2025.11.25 | ₩59,129 | ₩59,894 | ₩59,129 | ₩59,880 | +1.27% | 5.7천 |
|---|
| 2025.11.24 | ₩58,378 | ₩58,847 | ₩58,378 | ₩58,673 | +0.51% | 9.6천 |
|---|
| 2025.11.21 | ₩57,252 | ₩58,512 | ₩57,252 | ₩58,204 | +1.66% | 4.4천 |
|---|
| 2025.11.20 | ₩57,319 | ₩57,386 | ₩56,957 | ₩56,957 | -0.63% | 6.7천 |
|---|
| 2025.11.19 | ₩57,962 | ₩58,164 | ₩57,506 | ₩57,788 | -0.30% | 4.5천 |
|---|
| 2025.11.18 | ₩57,533 | ₩58,083 | ₩57,533 | ₩57,815 | +0.49% | 5천 |
|---|
| 2025.11.17 | ₩59,035 | ₩59,035 | ₩57,721 | ₩57,828 | -2.04% | 4.8천 |
|---|
| 2025.11.14 | ₩59,223 | ₩59,531 | ₩59,116 | ₩59,116 | -0.18% | 4.5천 |
|---|
| 2025.11.13 | ₩60,417 | ₩60,497 | ₩59,478 | ₩59,531 | -1.47% | 6.2천 |
|---|
| 2025.11.12 | ₩60,108 | ₩60,765 | ₩60,108 | ₩60,537 | +0.71% | 7.5천 |
|---|
| 2025.11.11 | ₩59,853 | ₩60,189 | ₩59,853 | ₩60,014 | +0.27% | 8.6천 |
|---|
| 2025.11.10 | ₩60,014 | ₩60,054 | ₩59,733 | ₩59,867 | -0.25% | 6.2천 |
|---|
| 2025.11.07 | ₩58,861 | ₩59,558 | ₩58,861 | ₩59,518 | +1.12% | 5.5천 |
|---|
| 2025.11.06 | ₩59,370 | ₩59,464 | ₩58,767 | ₩58,821 | -0.93% | 7.7천 |
|---|
| 2025.11.05 | ₩58,928 | ₩59,397 | ₩58,794 | ₩59,156 | +0.39% | 9.4천 |
|---|
| 2025.11.04 | ₩58,526 | ₩58,915 | ₩58,526 | ₩58,794 | +0.46% | 8.1천 |
|---|
| 2025.11.03 | ₩59,129 | ₩59,169 | ₩58,499 | ₩59,089 | -0.07% | 8.8천 |
|---|
| 2025.10.31 | ₩58,874 | ₩59,223 | ₩58,754 | ₩59,143 | +0.46% | 1.4만 |
|---|
| 2025.10.30 | ₩59,102 | ₩59,786 | ₩58,754 | ₩58,754 | -0.59% | 9.6천 |
|---|
| 2025.10.29 | ₩59,826 | ₩60,095 | ₩59,196 | ₩59,357 | -0.78% | 2.5만 |
|---|
| 2025.10.28 | ₩60,886 | ₩60,886 | ₩59,853 | ₩59,853 | -1.70% | 1.3만 |
|---|
| 2025.10.27 | ₩60,484 | ₩60,524 | ₩60,229 | ₩60,403 | -0.13% | 1.7만 |
|---|
| 2025.10.24 | ₩60,202 | ₩60,242 | ₩59,880 | ₩59,880 | -0.53% | 4천 |
|---|
| 2025.10.23 | ₩59,759 | ₩59,987 | ₩59,505 | ₩59,826 | +0.11% | 1.6만 |
|---|
| 2025.10.22 | ₩59,759 | ₩59,907 | ₩59,438 | ₩59,531 | -0.38% | 1.4만 |
|---|
| 2025.10.21 | ₩59,357 | ₩60,028 | ₩59,357 | ₩59,880 | +0.88% | 1.4만 |
|---|
| 2025.10.20 | ₩59,062 | ₩59,451 | ₩59,062 | ₩59,344 | +0.48% | 1.1만 |
|---|
| 2025.10.17 | ₩58,432 | ₩58,821 | ₩58,432 | ₩58,754 | +0.55% | 1.1만 |
|---|
| 2025.10.16 | ₩61,127 | ₩61,127 | ₩58,351 | ₩58,526 | -4.26% | 2만 |
|---|
| 2025.10.15 | ₩59,800 | ₩60,014 | ₩59,022 | ₩59,183 | -1.03% | 1.5만 |
|---|
| 2025.10.14 | ₩58,284 | ₩59,612 | ₩57,909 | ₩59,370 | +1.86% | 1.6만 |
|---|
| 2025.10.13 | ₩58,137 | ₩58,526 | ₩58,137 | ₩58,472 | +0.58% | 1.8천 |
|---|
| 2025.10.10 | ₩59,169 | ₩59,183 | ₩57,708 | ₩57,708 | -2.47% | 5천 |
|---|