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 | ₩72,991 | ₩73,393 | ₩72,991 | ₩73,245 | +0.35% | 2천 |
| 2026.10.08 | ₩72,415 | ₩73,178 | ₩72,415 | ₩73,125 | +0.98% | 5.2천 |
| 2026.10.07 | ₩72,267 | ₩72,361 | ₩71,986 | ₩72,147 | -0.17% | 7.3천 |
| 2026.10.06 | ₩72,884 | ₩72,991 | ₩72,589 | ₩72,709 | -0.24% | 7.1천 |
| 2026.10.05 | ₩72,240 | ₩72,790 | ₩71,865 | ₩72,549 | +0.43% | 1.6만 |
| 2026.10.02 | ₩72,066 | ₩72,066 | ₩71,919 | ₩72,039 | -0.04% | 1.5천 |
| 2026.10.01 | ₩71,436 | ₩71,785 | ₩71,436 | ₩71,758 | +0.45% | 2.7천 |
| 2026.09.30 | ₩71,758 | ₩71,758 | ₩71,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,356 |
| -0.56% |
| 4천 |
| 2026.09.29 | ₩71,731 | ₩71,731 | ₩71,222 | ₩71,584 | -0.21% | 2.2만 |
|---|
| 2026.09.28 | ₩71,825 | ₩71,946 | ₩71,557 | ₩71,771 | -0.07% | 2천 |
|---|
| 2026.09.25 | ₩72,106 | ₩72,388 | ₩72,013 | ₩72,348 | +0.33% | 6.4천 |
|---|
| 2026.09.24 | ₩72,066 | ₩72,294 | ₩71,852 | ₩71,905 | -0.22% | 2.3만 |
|---|
| 2026.09.23 | ₩72,803 | ₩72,964 | ₩72,415 | ₩72,415 | -0.53% | 8.3천 |
|---|
| 2026.09.22 | ₩73,674 | ₩73,688 | ₩72,897 | ₩73,058 | -0.84% | 1.3만 |
|---|
| 2026.09.21 | ₩73,554 | ₩73,554 | ₩73,111 | ₩73,366 | -0.26% | 8.1천 |
|---|
| 2026.09.18 | ₩73,634 | ₩73,634 | ₩72,951 | ₩73,071 | -0.76% | 2.5만 |
|---|
| 2026.09.17 | ₩73,634 | ₩73,902 | ₩73,379 | ₩73,621 | -0.02% | 9.9만 |
|---|
| 2026.09.16 | ₩73,902 | ₩74,103 | ₩72,790 | ₩73,192 | -0.96% | 1.6만 |
|---|
| 2026.09.15 | ₩73,862 | ₩74,143 | ₩73,688 | ₩73,862 | 0.00% | 2.5만 |
|---|
| 2026.09.14 | ₩74,143 | ₩74,224 | ₩74,117 | ₩74,197 | +0.07% | 2천 |
|---|
| 2026.09.11 | ₩73,580 | ₩73,983 | ₩73,580 | ₩73,862 | +0.38% | 6.9천 |
|---|
| 2026.09.10 | ₩73,272 | ₩73,272 | ₩72,977 | ₩73,044 | -0.31% | 3천 |
|---|
| 2026.09.09 | ₩73,916 | ₩73,916 | ₩73,138 | ₩73,138 | -1.05% | 4.9천 |
|---|
| 2026.09.08 | ₩75,081 | ₩75,122 | ₩73,902 | ₩73,902 | -1.57% | 7.8천 |
|---|
| 2026.09.04 | ₩75,122 | ₩75,457 | ₩75,122 | ₩75,162 | +0.05% | 3.2천 |
|---|
| 2026.09.03 | ₩75,577 | ₩75,792 | ₩75,242 | ₩75,698 | +0.16% | 6.6천 |
|---|
| 2026.09.02 | ₩74,385 | ₩75,175 | ₩74,385 | ₩75,028 | +0.86% | 3.3천 |
|---|
| 2026.09.01 | ₩74,143 | ₩74,519 | ₩74,036 | ₩74,076 | -0.09% | 2.5천 |
|---|
| 2026.08.31 | ₩75,189 | ₩75,189 | ₩74,773 | ₩74,800 | -0.52% | 5천 |
|---|
| 2026.08.28 | ₩75,577 | ₩75,644 | ₩75,296 | ₩75,336 | -0.32% | 3.3만 |
|---|
| 2026.08.27 | ₩75,403 | ₩75,604 | ₩75,256 | ₩75,349 | -0.07% | 8.9천 |
|---|
| 2026.08.26 | ₩75,336 | ₩75,738 | ₩75,323 | ₩75,577 | +0.32% | 5.6천 |
|---|
| 2026.08.25 | ₩75,390 | ₩75,524 | ₩75,215 | ₩75,524 | +0.18% | 7.7천 |
|---|
| 2026.08.24 | ₩75,041 | ₩75,457 | ₩75,041 | ₩75,457 | +0.55% | 2.6천 |
|---|
| 2026.08.21 | ₩74,465 | ₩75,108 | ₩74,465 | ₩75,108 | +0.86% | 2.6천 |
|---|
| 2026.08.20 | ₩74,277 | ₩74,438 | ₩74,076 | ₩74,076 | -0.27% | 8.6천 |
|---|
| 2026.08.19 | ₩74,492 | ₩75,202 | ₩74,492 | ₩74,559 | +0.09% | 6.7천 |
|---|
| 2026.08.18 | ₩74,733 | ₩74,800 | ₩74,398 | ₩74,398 | -0.45% | 2.4천 |
|---|
| 2026.08.17 | ₩74,934 | ₩74,934 | ₩74,532 | ₩74,532 | -0.54% | 2.2천 |
|---|
| 2026.08.14 | ₩75,215 | ₩75,403 | ₩75,148 | ₩75,296 | +0.11% | 8.2천 |
|---|
| 2026.08.13 | ₩74,653 | ₩75,336 | ₩74,586 | ₩75,336 | +0.92% | 3.7천 |
|---|
| 2026.08.12 | ₩74,344 | ₩74,787 | ₩74,277 | ₩74,733 | +0.52% | 4.8천 |
|---|
| 2026.08.11 | ₩75,135 | ₩75,269 | ₩74,813 | ₩74,813 | -0.43% | 3.6천 |
|---|
| 2026.08.10 | ₩74,894 | ₩75,229 | ₩74,894 | ₩75,041 | +0.20% | 3.9천 |
|---|
| 2026.08.07 | ₩74,907 | ₩75,202 | ₩74,907 | ₩75,148 | +0.32% | 2.1천 |
|---|
| 2026.08.06 | ₩74,344 | ₩74,371 | ₩74,237 | ₩74,264 | -0.11% | 1.9천 |
|---|
| 2026.08.05 | ₩75,095 | ₩75,215 | ₩74,559 | ₩74,626 | -0.62% | 2.7천 |
|---|
| 2026.08.04 | ₩73,983 | ₩74,586 | ₩73,983 | ₩74,586 | +0.82% | 9.1천 |
|---|
| 2026.08.03 | ₩72,696 | ₩73,929 | ₩72,696 | ₩73,366 | +0.92% | 8.4천 |
|---|
| 2026.07.31 | ₩72,508 | ₩72,656 | ₩72,160 | ₩72,468 | -0.06% | 3.3천 |
|---|
| 2026.07.30 | ₩73,125 | ₩73,125 | ₩71,972 | ₩72,870 | -0.35% | 8.5천 |
|---|
| 2026.07.29 | ₩73,379 | ₩73,714 | ₩73,192 | ₩73,192 | -0.26% | 7.7천 |
|---|
| 2026.07.28 | ₩72,656 | ₩73,594 | ₩72,656 | ₩73,554 | +1.24% | 6.8천 |
|---|
| 2026.07.27 | ₩71,584 | ₩72,240 | ₩71,584 | ₩72,240 | +0.92% | 8.7천 |
|---|
| 2026.07.24 | ₩70,472 | ₩71,262 | ₩70,472 | ₩71,048 | +0.82% | 2.9천 |
|---|
| 2026.07.23 | ₩70,619 | ₩70,619 | ₩70,029 | ₩70,163 | -0.65% | 2.2천 |
|---|
| 2026.07.22 | ₩71,289 | ₩71,544 | ₩71,021 | ₩71,115 | -0.24% | 2.8천 |
|---|
| 2026.07.21 | ₩71,289 | ₩71,463 | ₩71,289 | ₩71,463 | +0.24% | 1.4천 |
|---|
| 2026.07.20 | ₩71,530 | ₩71,718 | ₩71,329 | ₩71,329 | -0.28% | 4.9천 |
|---|
| 2026.07.17 | ₩71,785 | ₩71,785 | ₩71,530 | ₩71,758 | -0.04% | 1.3천 |
|---|
| 2026.07.16 | ₩72,133 | ₩72,214 | ₩72,013 | ₩72,214 | +0.11% | 1.5천 |
|---|
| 2026.07.15 | ₩71,302 | ₩71,436 | ₩71,302 | ₩71,410 | +0.15% | 1.1천 |
|---|
| 2026.07.14 | ₩71,195 | ₩71,195 | ₩70,981 | ₩71,075 | -0.17% | 6.4천 |
|---|
| 2026.07.13 | ₩71,530 | ₩71,544 | ₩71,088 | ₩71,195 | -0.47% | 2천 |
|---|
| 2026.07.10 | ₩71,195 | ₩71,477 | ₩71,075 | ₩71,289 | +0.13% | 6.5천 |
|---|
| 2026.07.09 | ₩70,418 | ₩70,994 | ₩70,418 | ₩70,860 | +0.63% | 1.4천 |
|---|
| 2026.07.08 | ₩71,021 | ₩71,021 | ₩69,641 | ₩70,016 | -1.42% | 3천 |
|---|
| 2026.07.07 | ₩70,753 | ₩71,289 | ₩70,753 | ₩70,967 | +0.30% | 3천 |
|---|
| 2026.07.06 | ₩71,101 | ₩71,101 | ₩70,860 | ₩70,994 | -0.15% | 2.9천 |
|---|
| 2026.07.02 | ₩70,418 | ₩70,713 | ₩70,163 | ₩70,713 | +0.42% | 2.2천 |
|---|
| 2026.07.01 | ₩69,319 | ₩70,539 | ₩69,319 | ₩70,043 | +1.04% | 4.7천 |
|---|
| 2026.06.30 | ₩69,239 | ₩69,560 | ₩69,239 | ₩69,400 | +0.23% | 2.6천 |
|---|
| 2026.06.29 | ₩69,426 | ₩69,426 | ₩69,225 | ₩69,359 | -0.10% | 2천 |
|---|
| 2026.06.26 | ₩68,649 | ₩69,118 | ₩68,649 | ₩69,051 | +0.59% | 5.2천 |
|---|
| 2026.06.25 | ₩69,547 | ₩69,560 | ₩68,998 | ₩69,051 | -0.71% | 4.5천 |
|---|
| 2026.06.24 | ₩68,515 | ₩69,319 | ₩68,515 | ₩68,971 | +0.66% | 1.9천 |
|---|
| 2026.06.23 | ₩68,046 | ₩68,917 | ₩68,046 | ₩68,676 | +0.93% | 1만 |
|---|
| 2026.06.22 | ₩68,810 | ₩69,172 | ₩68,529 | ₩68,730 | -0.12% | 2.2천 |
|---|
| 2026.06.18 | ₩69,105 | ₩69,359 | ₩68,850 | ₩68,877 | -0.33% | 2.6천 |
|---|
| 2026.06.17 | ₩69,815 | ₩69,962 | ₩68,622 | ₩68,622 | -1.71% | 1.4천 |
|---|
| 2026.06.16 | ₩70,137 | ₩70,137 | ₩69,601 | ₩69,601 | -0.76% | 2.1천 |
|---|
| 2026.06.15 | ₩70,070 | ₩70,070 | ₩69,534 | ₩69,534 | -0.76% | 5.1천 |
|---|
| 2026.06.12 | ₩69,279 | ₩69,828 | ₩69,279 | ₩69,467 | +0.27% | 3천 |
|---|
| 2026.06.11 | ₩67,939 | ₩69,091 | ₩67,939 | ₩69,091 | +1.70% | 3.7천 |
|---|
| 2026.06.10 | ₩68,957 | ₩68,957 | ₩67,845 | ₩67,845 | -1.61% | 2.7천 |
|---|
| 2026.06.09 | ₩68,569 | ₩68,984 | ₩67,510 | ₩68,609 | +0.06% | 4천 |
|---|
| 2026.06.08 | ₩68,234 | ₩68,234 | ₩67,778 | ₩67,832 | -0.59% | 3.3천 |
|---|
| 2026.06.05 | ₩68,086 | ₩68,247 | ₩67,550 | ₩67,671 | -0.61% | 6.7천 |
|---|
| 2026.06.04 | ₩68,542 | ₩68,596 | ₩68,354 | ₩68,354 | -0.27% | 2.4천 |
|---|
| 2026.06.03 | ₩67,805 | ₩68,113 | ₩67,805 | ₩67,966 | +0.24% | 5.7천 |
|---|
| 2026.06.02 | ₩68,167 | ₩68,194 | ₩68,006 | ₩68,006 | -0.24% | 8.9천 |
|---|
| 2026.06.01 | ₩67,497 | ₩68,194 | ₩67,497 | ₩68,046 | +0.81% | 2.6천 |
|---|
| 2026.05.29 | ₩67,617 | ₩67,617 | ₩67,323 | ₩67,323 | -0.44% | 900 |
|---|
| 2026.05.28 | ₩66,720 | ₩67,041 | ₩66,639 | ₩66,880 | +0.24% | 1.7천 |
|---|
| 2026.05.27 | ₩66,840 | ₩67,095 | ₩66,626 | ₩66,626 | -0.32% | 5.5천 |
|---|
| 2026.05.26 | ₩66,572 | ₩66,813 | ₩66,572 | ₩66,653 | +0.12% | 9.8천 |
|---|
| 2026.05.22 | ₩65,795 | ₩66,130 | ₩65,795 | ₩66,103 | +0.47% | 2.2천 |
|---|
| 2026.05.21 | ₩64,978 | ₩65,607 | ₩64,844 | ₩65,460 | +0.74% | 6.8천 |
|---|
| 2026.05.20 | ₩64,549 | ₩65,326 | ₩64,482 | ₩65,326 | +1.20% | 2.4천 |
|---|
| 2026.05.19 | ₩64,656 | ₩64,656 | ₩64,415 | ₩64,415 | -0.37% | 1.6천 |
|---|
| 2026.05.18 | ₩65,085 | ₩65,085 | ₩64,857 | ₩64,964 | -0.19% | 2.7천 |
|---|
| 2026.05.15 | ₩64,924 | ₩64,924 | ₩64,468 | ₩64,468 | -0.70% | 3.3천 |
|---|
| 2026.05.14 | ₩64,937 | ₩65,393 | ₩64,937 | ₩65,179 | +0.37% | 4천 |
|---|
| 2026.05.13 | ₩64,870 | ₩64,870 | ₩64,589 | ₩64,777 | -0.14% | 5.6천 |
|---|
| 2026.05.12 | ₩65,380 | ₩65,581 | ₩64,736 | ₩64,951 | -0.66% | 4.1천 |
|---|
| 2026.05.11 | ₩65,661 | ₩65,969 | ₩65,393 | ₩65,460 | -0.31% | 2.2천 |
|---|
| 2026.05.08 | ₩65,634 | ₩65,969 | ₩65,634 | ₩65,942 | +0.47% | 2.5천 |
|---|
| 2026.05.07 | ₩65,808 | ₩65,808 | ₩65,366 | ₩65,420 | -0.59% | 3.4천 |
|---|
| 2026.05.06 | ₩66,331 | ₩66,693 | ₩66,331 | ₩66,438 | +0.16% | 1만 |
|---|
| 2026.05.05 | ₩65,500 | ₩66,117 | ₩65,500 | ₩65,875 | +0.57% | 4.6천 |
|---|
| 2026.05.04 | ₩65,594 | ₩65,835 | ₩65,179 | ₩65,259 | -0.51% | 1.7천 |
|---|
| 2026.05.01 | ₩65,956 | ₩65,956 | ₩65,688 | ₩65,822 | -0.20% | 1.6천 |
|---|
| 2026.04.30 | ₩65,219 | ₩65,996 | ₩65,219 | ₩65,996 | +1.19% | 4천 |
|---|
| 2026.04.29 | ₩65,246 | ₩65,259 | ₩64,937 | ₩65,152 | -0.14% | 5.9천 |
|---|
| 2026.04.28 | ₩65,500 | ₩65,500 | ₩65,045 | ₩65,205 | -0.45% | 3.8천 |
|---|
| 2026.04.27 | ₩65,259 | ₩65,916 | ₩65,259 | ₩65,634 | +0.57% | 4.3천 |
|---|
| 2026.04.24 | ₩65,634 | ₩65,634 | ₩65,447 | ₩65,527 | -0.16% | 3.2천 |
|---|
| 2026.04.23 | ₩65,741 | ₩66,157 | ₩65,366 | ₩65,715 | -0.04% | 4.1천 |
|---|
| 2026.04.22 | ₩66,465 | ₩66,465 | ₩65,661 | ₩65,768 | -1.05% | 1.9천 |
|---|
| 2026.04.21 | ₩66,237 | ₩66,559 | ₩65,956 | ₩65,956 | -0.42% | 6.7천 |
|---|
| 2026.04.20 | ₩65,795 | ₩66,277 | ₩65,795 | ₩66,197 | +0.61% | 5.4천 |
|---|
| 2026.04.17 | ₩65,339 | ₩66,224 | ₩65,339 | ₩65,929 | +0.90% | 4.6천 |
|---|
| 2026.04.16 | ₩64,669 | ₩64,991 | ₩64,629 | ₩64,710 | +0.06% | 7.6천 |
|---|
| 2026.04.15 | ₩64,442 | ₩64,602 | ₩64,428 | ₩64,428 | -0.02% | 1.6천 |
|---|
| 2026.04.14 | ₩64,790 | ₩64,844 | ₩64,629 | ₩64,629 | -0.25% | 7.3천 |
|---|
| 2026.04.13 | ₩63,088 | ₩64,401 | ₩63,088 | ₩64,401 | +2.08% | 3.5천 |
|---|
| 2026.04.10 | ₩63,839 | ₩63,839 | ₩63,490 | ₩63,490 | -0.55% | 2.1천 |
|---|
| 2026.04.09 | ₩63,745 | ₩64,227 | ₩63,745 | ₩64,120 | +0.59% | 4.8천 |
|---|
| 2026.04.08 | ₩63,932 | ₩64,361 | ₩63,932 | ₩64,174 | +0.38% | 7.1천 |
|---|
| 2026.04.07 | ₩62,432 | ₩62,780 | ₩62,432 | ₩62,606 | +0.28% | 2.1천 |
|---|
| 2026.04.06 | ₩61,989 | ₩62,713 | ₩61,989 | ₩62,713 | +1.17% | 1.4천 |
|---|
| 2026.04.02 | ₩62,123 | ₩62,257 | ₩61,681 | ₩62,043 | -0.13% | 3.2천 |
|---|
| 2026.04.01 | ₩61,936 | ₩62,257 | ₩61,882 | ₩61,949 | +0.02% | 3.8천 |
|---|
| 2026.03.31 | ₩60,850 | ₩61,507 | ₩60,770 | ₩61,507 | +1.08% | 3.2천 |
|---|
| 2026.03.30 | ₩60,824 | ₩60,824 | ₩59,939 | ₩60,113 | -1.17% | 3.1천 |
|---|
| 2026.03.27 | ₩61,078 | ₩61,105 | ₩60,341 | ₩60,395 | -1.12% | 3천 |
|---|
| 2026.03.26 | ₩61,494 | ₩61,922 | ₩61,293 | ₩61,547 | +0.09% | 8.5천 |
|---|
| 2026.03.25 | ₩61,989 | ₩61,989 | ₩61,386 | ₩61,721 | -0.43% | 3.8천 |
|---|
| 2026.03.24 | ₩60,730 | ₩61,641 | ₩60,730 | ₩61,400 | +1.10% | 6.1천 |
|---|
| 2026.03.23 | ₩61,373 | ₩61,695 | ₩61,051 | ₩61,145 | -0.37% | 6.8천 |
|---|
| 2026.03.20 | ₩60,676 | ₩60,676 | ₩60,006 | ₩60,274 | -0.66% | 3.3천 |
|---|
| 2026.03.19 | ₩60,569 | ₩61,065 | ₩60,395 | ₩60,824 | +0.42% | 6천 |
|---|
| 2026.03.18 | ₩61,065 | ₩61,172 | ₩60,676 | ₩60,676 | -0.64% | 8천 |
|---|
| 2026.03.17 | ₩61,199 | ₩61,507 | ₩61,199 | ₩61,319 | +0.20% | 3.4천 |
|---|
| 2026.03.16 | ₩61,078 | ₩61,118 | ₩60,609 | ₩60,609 | -0.77% | 6.1천 |
|---|
| 2026.03.13 | ₩61,105 | ₩61,105 | ₩60,194 | ₩60,194 | -1.49% | 7.7천 |
|---|
| 2026.03.12 | ₩61,319 | ₩61,319 | ₩60,435 | ₩60,435 | -1.44% | 5.9천 |
|---|
| 2026.03.11 | ₩61,427 | ₩61,534 | ₩61,413 | ₩61,520 | +0.15% | 2.8천 |
|---|
| 2026.03.10 | ₩61,976 | ₩62,311 | ₩61,641 | ₩61,708 | -0.43% | 3.5천 |
|---|
| 2026.03.09 | ₩61,293 | ₩62,365 | ₩60,569 | ₩62,271 | +1.60% | 4.5천 |
|---|
| 2026.03.06 | ₩61,815 | ₩62,003 | ₩61,815 | ₩62,003 | +0.30% | 4.7천 |
|---|
| 2026.03.05 | ₩63,329 | ₩63,423 | ₩62,458 | ₩62,941 | -0.61% | 3.9천 |
|---|
| 2026.03.04 | ₩63,088 | ₩63,383 | ₩62,874 | ₩63,289 | +0.32% | 3.7천 |
|---|
| 2026.03.03 | ₩61,989 | ₩63,061 | ₩61,989 | ₩62,901 | +1.47% | 4.3천 |
|---|
| 2026.03.02 | ₩63,075 | ₩63,745 | ₩63,048 | ₩63,745 | +1.06% | 8.1천 |
|---|
| 2026.02.27 | ₩63,061 | ₩63,611 | ₩63,061 | ₩63,557 | +0.79% | 4.4천 |
|---|
| 2026.02.26 | ₩63,584 | ₩64,053 | ₩63,544 | ₩63,919 | +0.53% | 5.1천 |
|---|
| 2026.02.25 | ₩62,968 | ₩63,477 | ₩62,968 | ₩63,477 | +0.81% | 7.1천 |
|---|
| 2026.02.24 | ₩63,088 | ₩63,383 | ₩63,088 | ₩63,303 | +0.34% | 2.4천 |
|---|
| 2026.02.23 | ₩63,812 | ₩63,812 | ₩62,566 | ₩62,780 | -1.62% | 7.6천 |
|---|
| 2026.02.20 | ₩63,611 | ₩64,093 | ₩63,611 | ₩64,093 | +0.76% | 1.8천 |
|---|
| 2026.02.19 | ₩63,544 | ₩63,544 | ₩63,236 | ₩63,343 | -0.32% | 2.1천 |
|---|
| 2026.02.18 | ₩63,852 | ₩63,852 | ₩63,624 | ₩63,758 | -0.15% | 800 |
|---|
| 2026.02.17 | ₩63,155 | ₩63,289 | ₩62,659 | ₩63,195 | +0.06% | 5.8천 |
|---|
| 2026.02.13 | ₩62,633 | ₩63,182 | ₩62,391 | ₩62,941 | +0.49% | 6천 |
|---|
| 2026.02.12 | ₩63,209 | ₩63,209 | ₩62,030 | ₩62,552 | -1.04% | 6.1천 |
|---|
| 2026.02.11 | ₩63,932 | ₩63,932 | ₩63,396 | ₩63,490 | -0.69% | 7.8천 |
|---|
| 2026.02.10 | ₩63,772 | ₩63,772 | ₩63,477 | ₩63,490 | -0.44% | 4.2천 |
|---|
| 2026.02.09 | ₩64,080 | ₩64,080 | ₩63,745 | ₩63,745 | -0.52% | 6.6천 |
|---|
| 2026.02.06 | ₩62,941 | ₩64,348 | ₩62,941 | ₩64,348 | +2.24% | 6.5천 |
|---|
| 2026.02.05 | ₩62,592 | ₩62,887 | ₩62,445 | ₩62,458 | -0.21% | 3.1천 |
|---|
| 2026.02.04 | ₩63,128 | ₩63,128 | ₩62,592 | ₩63,035 | -0.15% | 1.5천 |
|---|
| 2026.02.03 | ₩62,740 | ₩62,860 | ₩61,628 | ₩62,204 | -0.85% | 9천 |
|---|
| 2026.02.02 | ₩61,963 | ₩62,512 | ₩61,963 | ₩62,499 | +0.87% | 3천 |
|---|
| 2026.01.30 | ₩61,829 | ₩61,869 | ₩61,561 | ₩61,815 | -0.02% | 3.4천 |
|---|
| 2026.01.29 | ₩62,686 | ₩62,686 | ₩61,788 | ₩62,257 | -0.68% | 2.4만 |
|---|
| 2026.01.28 | ₩62,271 | ₩62,472 | ₩62,150 | ₩62,231 | -0.06% | 8.9천 |
|---|
| 2026.01.27 | ₩62,606 | ₩62,606 | ₩62,244 | ₩62,324 | -0.45% | 1만 |
|---|
| 2026.01.26 | ₩62,405 | ₩62,405 | ₩62,217 | ₩62,338 | -0.11% | 5.5천 |
|---|
| 2026.01.23 | ₩62,619 | ₩62,619 | ₩62,030 | ₩62,177 | -0.71% | 7.6천 |
|---|
| 2026.01.22 | ₩62,981 | ₩63,048 | ₩62,566 | ₩62,659 | -0.51% | 8.3천 |
|---|
| 2026.01.21 | ₩62,177 | ₩62,780 | ₩62,177 | ₩62,659 | +0.78% | 1.8만 |
|---|
| 2026.01.20 | ₩61,708 | ₩62,097 | ₩61,293 | ₩61,400 | -0.50% | 1.3만 |
|---|
| 2026.01.16 | ₩63,115 | ₩63,115 | ₩62,485 | ₩62,485 | -1.00% | 1.7만 |
|---|
| 2026.01.15 | ₩63,115 | ₩63,249 | ₩62,901 | ₩63,048 | -0.11% | 9.7천 |
|---|
| 2026.01.14 | ₩62,539 | ₩62,820 | ₩62,445 | ₩62,726 | +0.30% | 9천 |
|---|
| 2026.01.13 | ₩62,834 | ₩62,834 | ₩62,458 | ₩62,592 | -0.38% | 1.1만 |
|---|
| 2026.01.12 | ₩62,633 | ₩62,726 | ₩62,525 | ₩62,700 | +0.11% | 4.9천 |
|---|
| 2026.01.09 | ₩62,820 | ₩62,927 | ₩62,713 | ₩62,713 | -0.17% | 6.4천 |
|---|
| 2026.01.08 | ₩61,855 | ₩62,753 | ₩61,855 | ₩62,646 | +1.28% | 8.9천 |
|---|
| 2026.01.07 | ₩62,633 | ₩62,633 | ₩61,936 | ₩62,030 | -0.96% | 6.5천 |
|---|
| 2026.01.06 | ₩61,963 | ₩62,633 | ₩61,963 | ₩62,539 | +0.93% | 5.7천 |
|---|
| 2026.01.05 | ₩61,440 | ₩62,217 | ₩61,427 | ₩61,896 | +0.74% | 5.6천 |
|---|
| 2026.01.02 | ₩60,462 | ₩61,038 | ₩60,462 | ₩61,038 | +0.95% | 4.6천 |
|---|
| 2025.12.31 | ₩60,824 | ₩60,837 | ₩60,408 | ₩60,408 | -0.68% | 8.3천 |
|---|
| 2025.12.30 | ₩61,118 | ₩61,159 | ₩60,984 | ₩60,998 | -0.20% | 8.5천 |
|---|
| 2025.12.29 | ₩61,293 | ₩61,467 | ₩61,159 | ₩61,293 | 0.00% | 5.8천 |
|---|
| 2025.12.26 | ₩61,574 | ₩61,641 | ₩61,440 | ₩61,601 | +0.04% | 4천 |
|---|
| 2025.12.24 | ₩61,587 | ₩61,788 | ₩61,574 | ₩61,587 | 0.00% | 3천 |
|---|
| 2025.12.23 | ₩61,520 | ₩61,815 | ₩61,346 | ₩61,480 | -0.07% | 2.1만 |
|---|
| 2025.12.22 | ₩61,293 | ₩61,842 | ₩61,293 | ₩61,587 | +0.48% | 2.3만 |
|---|
| 2025.12.19 | ₩61,038 | ₩61,386 | ₩61,038 | ₩61,252 | +0.35% | 7.9천 |
|---|
| 2025.12.18 | ₩61,212 | ₩61,400 | ₩60,864 | ₩60,944 | -0.44% | 7.4천 |
|---|
| 2025.12.17 | ₩61,226 | ₩61,279 | ₩60,663 | ₩60,716 | -0.83% | 9.5천 |
|---|
| 2025.12.16 | ₩61,654 | ₩61,708 | ₩61,172 | ₩61,440 | -0.35% | 1.1만 |
|---|
| 2025.12.15 | ₩62,043 | ₩62,043 | ₩61,373 | ₩61,654 | -0.63% | 5.8천 |
|---|
| 2025.12.12 | ₩61,976 | ₩62,043 | ₩61,373 | ₩61,373 | -0.97% | 1.4만 |
|---|
| 2025.12.11 | ₩61,346 | ₩62,097 | ₩61,319 | ₩61,976 | +1.03% | 1.1만 |
|---|
| 2025.12.10 | ₩60,368 | ₩61,360 | ₩60,355 | ₩61,199 | +1.38% | 6.4천 |
|---|
| 2025.12.09 | ₩60,355 | ₩60,542 | ₩60,261 | ₩60,261 | -0.16% | 4.4천 |
|---|
| 2025.12.08 | ₩60,730 | ₩60,730 | ₩60,220 | ₩60,274 | -0.75% | 2.9천 |
|---|
| 2025.12.05 | ₩60,649 | ₩60,984 | ₩60,649 | ₩60,690 | +0.07% | 3.2만 |
|---|
| 2025.12.04 | ₩60,422 | ₩60,582 | ₩60,274 | ₩60,408 | -0.02% | 3.5만 |
|---|
| 2025.12.03 | ₩60,180 | ₩60,556 | ₩60,180 | ₩60,448 | +0.45% | 8.3천 |
|---|
| 2025.12.02 | ₩59,926 | ₩60,274 | ₩59,859 | ₩60,113 | +0.31% | 6.9천 |
|---|
| 2025.12.01 | ₩60,006 | ₩60,636 | ₩60,006 | ₩60,060 | +0.09% | 2.1만 |
|---|
| 2025.11.28 | ₩60,341 | ₩60,489 | ₩60,127 | ₩60,207 | -0.22% | 5.7천 |
|---|
| 2025.11.26 | ₩60,006 | ₩60,489 | ₩60,006 | ₩60,194 | +0.31% | 1.4만 |
|---|
| 2025.11.25 | ₩59,081 | ₩59,845 | ₩59,081 | ₩59,832 | +1.27% | 5.7천 |
|---|
| 2025.11.24 | ₩58,331 | ₩58,800 | ₩58,331 | ₩58,626 | +0.51% | 9.6천 |
|---|
| 2025.11.21 | ₩57,205 | ₩58,465 | ₩57,205 | ₩58,157 | +1.66% | 4.4천 |
|---|
| 2025.11.20 | ₩57,272 | ₩57,339 | ₩56,911 | ₩56,911 | -0.63% | 6.7천 |
|---|
| 2025.11.19 | ₩57,916 | ₩58,117 | ₩57,460 | ₩57,741 | -0.30% | 4.5천 |
|---|
| 2025.11.18 | ₩57,487 | ₩58,036 | ₩57,487 | ₩57,768 | +0.49% | 5천 |
|---|
| 2025.11.17 | ₩58,988 | ₩58,988 | ₩57,674 | ₩57,782 | -2.04% | 4.8천 |
|---|
| 2025.11.14 | ₩59,175 | ₩59,483 | ₩59,068 | ₩59,068 | -0.18% | 4.5천 |
|---|
| 2025.11.13 | ₩60,368 | ₩60,448 | ₩59,430 | ₩59,483 | -1.47% | 6.2천 |
|---|
| 2025.11.12 | ₩60,060 | ₩60,716 | ₩60,060 | ₩60,489 | +0.71% | 7.5천 |
|---|
| 2025.11.11 | ₩59,805 | ₩60,140 | ₩59,805 | ₩59,966 | +0.27% | 8.6천 |
|---|
| 2025.11.10 | ₩59,966 | ₩60,006 | ₩59,684 | ₩59,818 | -0.25% | 6.2천 |
|---|
| 2025.11.07 | ₩58,813 | ₩59,510 | ₩58,813 | ₩59,470 | +1.12% | 5.5천 |
|---|
| 2025.11.06 | ₩59,323 | ₩59,416 | ₩58,720 | ₩58,773 | -0.93% | 7.7천 |
|---|
| 2025.11.05 | ₩58,880 | ₩59,349 | ₩58,746 | ₩59,108 | +0.39% | 9.4천 |
|---|
| 2025.11.04 | ₩58,478 | ₩58,867 | ₩58,478 | ₩58,746 | +0.46% | 8.1천 |
|---|
| 2025.11.03 | ₩59,081 | ₩59,122 | ₩58,452 | ₩59,041 | -0.07% | 8.8천 |
|---|
| 2025.10.31 | ₩58,827 | ₩59,175 | ₩58,706 | ₩59,095 | +0.46% | 1.4만 |
|---|
| 2025.10.30 | ₩59,055 | ₩59,738 | ₩58,706 | ₩58,706 | -0.59% | 9.6천 |
|---|
| 2025.10.29 | ₩59,778 | ₩60,046 | ₩59,148 | ₩59,309 | -0.78% | 2.5만 |
|---|
| 2025.10.28 | ₩60,837 | ₩60,837 | ₩59,805 | ₩59,805 | -1.70% | 1.3만 |
|---|
| 2025.10.27 | ₩60,435 | ₩60,475 | ₩60,180 | ₩60,355 | -0.13% | 1.7만 |
|---|
| 2025.10.24 | ₩60,153 | ₩60,194 | ₩59,832 | ₩59,832 | -0.53% | 4천 |
|---|
| 2025.10.23 | ₩59,711 | ₩59,939 | ₩59,457 | ₩59,778 | +0.11% | 1.6만 |
|---|
| 2025.10.22 | ₩59,711 | ₩59,859 | ₩59,390 | ₩59,483 | -0.38% | 1.4만 |
|---|
| 2025.10.21 | ₩59,309 | ₩59,979 | ₩59,309 | ₩59,832 | +0.88% | 1.4만 |
|---|
| 2025.10.20 | ₩59,014 | ₩59,403 | ₩59,014 | ₩59,296 | +0.48% | 1.1만 |
|---|
| 2025.10.17 | ₩58,385 | ₩58,773 | ₩58,385 | ₩58,706 | +0.55% | 1.1만 |
|---|
| 2025.10.16 | ₩61,078 | ₩61,078 | ₩58,304 | ₩58,478 | -4.26% | 2만 |
|---|
| 2025.10.15 | ₩59,751 | ₩59,966 | ₩58,974 | ₩59,135 | -1.03% | 1.5만 |
|---|
| 2025.10.14 | ₩58,237 | ₩59,564 | ₩57,862 | ₩59,323 | +1.86% | 1.6만 |
|---|
| 2025.10.13 | ₩58,090 | ₩58,478 | ₩58,090 | ₩58,425 | +0.58% | 1.8천 |
|---|
| 2025.10.10 | ₩59,122 | ₩59,135 | ₩57,661 | ₩57,661 | -2.47% | 5천 |
|---|