시장 데이터를 불러오는 중
전체 종목
Natixis Loomis Sayles Focused Growth ETF 과거 주가
Natixis Loomis Sayles Focused Growth ETF · LSGR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Natixis Loomis Sayles Focused Growth ETF · LSGR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,579 | ₩61,717 | ₩61,515 | ₩61,599 | +0.03% | 2.1만 |
| 2026.10.08 | ₩61,352 | ₩61,419 | ₩60,811 | ₩61,004 | -0.57% | 7.2만 |
| 2026.10.07 | ₩61,378 | ₩61,566 | ₩61,151 | ₩61,472 | +0.15% | 3.7만 |
| 2026.10.06 | ₩61,834 | ₩61,834 | ₩61,586 | ₩61,597 | -0.38% | 3.7만 |
| 2026.10.05 | ₩60,897 | ₩61,579 | ₩60,897 | ₩61,392 | +0.81% | 2.8만 |
| 2026.10.02 | ₩60,843 | ₩60,937 | ₩60,522 | ₩60,656 | -0.31% | 5.4만 |
| 2026.10.01 | ₩60,395 | ₩60,395 | ₩59,887 | ₩60,040 | -0.59% | 19.1만 |
| 2026.09.30 | ₩60,080 | ₩60,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,210 |
| +0.22% |
| 2.3만 |
| 2026.09.29 | ₩60,227 | ₩60,227 | ₩59,886 | ₩60,013 | -0.36% | 4.3만 |
|---|
| 2026.09.28 | ₩60,334 | ₩60,415 | ₩59,959 | ₩59,988 | -0.57% | 3만 |
|---|
| 2026.09.25 | ₩60,897 | ₩60,897 | ₩60,548 | ₩60,843 | -0.09% | 2.6만 |
|---|
| 2026.09.24 | ₩60,468 | ₩60,963 | ₩60,468 | ₩60,937 | +0.77% | 3만 |
|---|
| 2026.09.23 | ₩61,352 | ₩61,352 | ₩60,716 | ₩60,816 | -0.87% | 3.8만 |
|---|
| 2026.09.22 | ₩61,834 | ₩61,854 | ₩61,312 | ₩61,332 | -0.81% | 2.8만 |
|---|
| 2026.09.21 | ₩60,495 | ₩61,693 | ₩60,495 | ₩61,526 | +1.70% | 3.3만 |
|---|
| 2026.09.18 | ₩60,281 | ₩60,334 | ₩60,026 | ₩60,187 | -0.16% | 4.1만 |
|---|
| 2026.09.17 | ₩60,388 | ₩60,441 | ₩60,174 | ₩60,361 | -0.04% | 2.4만 |
|---|
| 2026.09.16 | ₩60,026 | ₩60,294 | ₩59,417 | ₩59,652 | -0.62% | 4.4만 |
|---|
| 2026.09.15 | ₩60,174 | ₩60,247 | ₩59,826 | ₩59,879 | -0.49% | 1.5만 |
|---|
| 2026.09.14 | ₩59,772 | ₩60,515 | ₩59,772 | ₩60,348 | +0.96% | 2.5만 |
|---|
| 2026.09.11 | ₩60,093 | ₩60,093 | ₩59,866 | ₩59,866 | -0.38% | 2.3만 |
|---|
| 2026.09.10 | ₩59,384 | ₩59,826 | ₩59,384 | ₩59,445 | +0.10% | 2.5만 |
|---|
| 2026.09.09 | ₩60,294 | ₩60,294 | ₩59,879 | ₩59,973 | -0.53% | 3.3만 |
|---|
| 2026.09.08 | ₩60,776 | ₩60,776 | ₩60,187 | ₩60,321 | -0.75% | 2.7만 |
|---|
| 2026.09.04 | ₩61,539 | ₩61,539 | ₩60,910 | ₩60,950 | -0.96% | 6.4만 |
|---|
| 2026.09.03 | ₩61,405 | ₩62,059 | ₩61,405 | ₩61,760 | +0.58% | 2.2만 |
|---|
| 2026.09.02 | ₩60,241 | ₩60,937 | ₩60,241 | ₩60,773 | +0.88% | 4.2만 |
|---|
| 2026.09.01 | ₩60,147 | ₩60,495 | ₩59,969 | ₩60,053 | -0.16% | 1.8만 |
|---|
| 2026.08.31 | ₩60,789 | ₩60,937 | ₩60,602 | ₩60,856 | +0.11% | 3.3만 |
|---|
| 2026.08.28 | ₩61,057 | ₩61,611 | ₩60,910 | ₩61,004 | -0.09% | 5만 |
|---|
| 2026.08.27 | ₩60,763 | ₩61,325 | ₩60,615 | ₩61,172 | +0.67% | 3.8만 |
|---|
| 2026.08.26 | ₩60,107 | ₩60,254 | ₩59,732 | ₩59,879 | -0.38% | 2.7만 |
|---|
| 2026.08.25 | ₩60,093 | ₩60,287 | ₩60,020 | ₩60,214 | +0.20% | 3.7만 |
|---|
| 2026.08.24 | ₩59,986 | ₩60,174 | ₩59,893 | ₩59,933 | -0.09% | 4.3만 |
|---|
| 2026.08.21 | ₩59,879 | ₩60,265 | ₩59,705 | ₩60,041 | +0.27% | 3.2만 |
|---|
| 2026.08.20 | ₩59,866 | ₩59,866 | ₩59,503 | ₩59,553 | -0.52% | 10.3만 |
|---|
| 2026.08.19 | ₩59,692 | ₩60,374 | ₩59,638 | ₩60,112 | +0.70% | 3.4만 |
|---|
| 2026.08.18 | ₩59,411 | ₩59,785 | ₩59,384 | ₩59,384 | -0.05% | 4.7만 |
|---|
| 2026.08.17 | ₩60,361 | ₩60,361 | ₩59,618 | ₩59,618 | -1.23% | 1.8만 |
|---|
| 2026.08.14 | ₩60,910 | ₩60,910 | ₩60,415 | ₩60,416 | -0.81% | 2.8만 |
|---|
| 2026.08.13 | ₩60,227 | ₩60,855 | ₩60,134 | ₩60,830 | +1.00% | 2.8만 |
|---|
| 2026.08.12 | ₩60,334 | ₩60,334 | ₩59,725 | ₩59,893 | -0.73% | 2.1만 |
|---|
| 2026.08.11 | ₩60,803 | ₩60,803 | ₩59,951 | ₩59,992 | -1.33% | 25만 |
|---|
| 2026.08.10 | ₩60,267 | ₩60,688 | ₩60,267 | ₩60,465 | +0.33% | 4.2만 |
|---|
| 2026.08.07 | ₩59,953 | ₩60,287 | ₩59,839 | ₩60,134 | +0.30% | 3.8만 |
|---|
| 2026.08.06 | ₩59,598 | ₩59,712 | ₩59,397 | ₩59,571 | -0.04% | 2.3만 |
|---|
| 2026.08.05 | ₩60,629 | ₩60,629 | ₩59,573 | ₩59,785 | -1.39% | 8만 |
|---|
| 2026.08.04 | ₩59,135 | ₩59,852 | ₩59,129 | ₩59,732 | +1.01% | 6.2만 |
|---|
| 2026.08.03 | ₩57,992 | ₩59,277 | ₩57,992 | ₩59,089 | +1.89% | 5.5만 |
|---|
| 2026.07.31 | ₩56,532 | ₩57,416 | ₩56,325 | ₩57,349 | +1.44% | 3.2만 |
|---|
| 2026.07.30 | ₩54,993 | ₩55,822 | ₩54,993 | ₩55,783 | +1.44% | 5.9만 |
|---|
| 2026.07.29 | ₩55,676 | ₩56,111 | ₩55,159 | ₩55,247 | -0.77% | 4.6만 |
|---|
| 2026.07.28 | ₩55,261 | ₩55,957 | ₩55,087 | ₩55,743 | +0.87% | 4.9만 |
|---|
| 2026.07.27 | ₩55,207 | ₩55,314 | ₩54,832 | ₩54,835 | -0.67% | 4.6만 |
|---|
| 2026.07.24 | ₩54,672 | ₩55,126 | ₩54,565 | ₩54,645 | -0.05% | 4만 |
|---|
| 2026.07.23 | ₩55,221 | ₩55,221 | ₩54,330 | ₩54,658 | -1.02% | 8.4만 |
|---|
| 2026.07.22 | ₩56,787 | ₩56,893 | ₩56,573 | ₩56,579 | -0.37% | 7.5만 |
|---|
| 2026.07.21 | ₩57,055 | ₩57,121 | ₩56,921 | ₩56,921 | -0.23% | 11만 |
|---|
| 2026.07.20 | ₩57,188 | ₩57,429 | ₩56,814 | ₩56,947 | -0.42% | 2.7만 |
|---|
| 2026.07.17 | ₩57,055 | ₩57,416 | ₩56,881 | ₩57,095 | +0.07% | 2.9만 |
|---|
| 2026.07.16 | ₩58,674 | ₩58,807 | ₩58,099 | ₩58,326 | -0.59% | 5.5만 |
|---|
| 2026.07.15 | ₩58,286 | ₩58,835 | ₩58,286 | ₩58,795 | +0.87% | 3만 |
|---|
| 2026.07.14 | ₩57,510 | ₩58,132 | ₩57,443 | ₩58,038 | +0.92% | 4.4만 |
|---|
| 2026.07.13 | ₩58,059 | ₩58,259 | ₩57,710 | ₩57,724 | -0.58% | 8.5만 |
|---|
| 2026.07.10 | ₩58,099 | ₩58,366 | ₩57,764 | ₩58,353 | +0.44% | 6만 |
|---|
| 2026.07.09 | ₩57,128 | ₩57,898 | ₩56,860 | ₩57,882 | +1.32% | 15.3만 |
|---|
| 2026.07.08 | ₩57,724 | ₩57,724 | ₩57,061 | ₩57,510 | -0.37% | 7만 |
|---|
| 2026.07.07 | ₩58,032 | ₩58,259 | ₩57,831 | ₩58,059 | +0.05% | 4.2만 |
|---|
| 2026.07.06 | ₩57,296 | ₩58,072 | ₩57,108 | ₩58,016 | +1.26% | 21.4만 |
|---|
| 2026.07.02 | ₩57,443 | ₩57,656 | ₩56,981 | ₩57,309 | -0.23% | 5.2만 |
|---|
| 2026.07.01 | ₩56,733 | ₩57,536 | ₩56,733 | ₩57,302 | +1.00% | 5.2만 |
|---|
| 2026.06.30 | ₩56,278 | ₩56,492 | ₩56,117 | ₩56,399 | +0.21% | 4.2만 |
|---|
| 2026.06.29 | ₩55,662 | ₩56,397 | ₩55,662 | ₩56,291 | +1.13% | 4.5만 |
|---|
| 2026.06.26 | ₩54,698 | ₩55,875 | ₩54,698 | ₩55,154 | +0.83% | 3.9만 |
|---|
| 2026.06.25 | ₩55,354 | ₩55,362 | ₩54,712 | ₩54,819 | -0.97% | 5만 |
|---|
| 2026.06.24 | ₩55,582 | ₩56,305 | ₩55,435 | ₩55,555 | -0.05% | 8.5만 |
|---|
| 2026.06.23 | ₩55,783 | ₩56,223 | ₩55,649 | ₩55,649 | -0.24% | 5.3만 |
|---|
| 2026.06.22 | ₩57,162 | ₩57,282 | ₩56,318 | ₩56,452 | -1.24% | 5.6만 |
|---|
| 2026.06.18 | ₩57,389 | ₩57,603 | ₩56,720 | ₩57,563 | +0.30% | 3.9만 |
|---|
| 2026.06.17 | ₩57,905 | ₩58,045 | ₩56,882 | ₩56,974 | -1.61% | 3.9만 |
|---|
| 2026.06.16 | ₩58,554 | ₩58,554 | ₩58,192 | ₩58,321 | -0.40% | 6만 |
|---|
| 2026.06.15 | ₩58,219 | ₩58,863 | ₩58,219 | ₩58,661 | +0.76% | 5.7만 |
|---|
| 2026.06.12 | ₩57,456 | ₩57,496 | ₩56,732 | ₩57,322 | -0.23% | 4.4만 |
|---|
| 2026.06.11 | ₩56,405 | ₩57,443 | ₩56,222 | ₩57,294 | +1.58% | 5.6만 |
|---|
| 2026.06.10 | ₩58,099 | ₩58,152 | ₩57,068 | ₩57,108 | -1.71% | 4.4만 |
|---|
| 2026.06.09 | ₩58,795 | ₩59,083 | ₩57,281 | ₩58,300 | -0.84% | 6.4만 |
|---|
| 2026.06.08 | ₩58,942 | ₩58,942 | ₩58,475 | ₩58,567 | -0.64% | 2.6만 |
|---|
| 2026.06.05 | ₩60,160 | ₩60,180 | ₩58,433 | ₩58,661 | -2.49% | 29.9만 |
|---|
| 2026.06.04 | ₩59,906 | ₩60,649 | ₩59,906 | ₩60,441 | +0.89% | 8.1만 |
|---|
| 2026.06.03 | ₩60,281 | ₩60,281 | ₩59,518 | ₩59,571 | -1.18% | 6.3만 |
|---|
| 2026.06.02 | ₩61,017 | ₩61,097 | ₩60,455 | ₩60,508 | -0.83% | 6.2만 |
|---|
| 2026.06.01 | ₩61,084 | ₩61,874 | ₩61,084 | ₩61,646 | +0.92% | 9.3만 |
|---|
| 2026.05.29 | ₩60,950 | ₩61,445 | ₩60,776 | ₩61,187 | +0.39% | 7.9만 |
|---|
| 2026.05.28 | ₩60,589 | ₩61,151 | ₩60,508 | ₩61,084 | +0.82% | 23.2만 |
|---|
| 2026.05.27 | ₩60,187 | ₩60,642 | ₩60,187 | ₩60,508 | +0.53% | 6.8만 |
|---|
| 2026.05.26 | ₩60,441 | ₩60,441 | ₩60,000 | ₩60,281 | -0.27% | 9만 |
|---|
| 2026.05.22 | ₩60,669 | ₩60,776 | ₩60,128 | ₩60,200 | -0.77% | 4.1만 |
|---|
| 2026.05.21 | ₩60,187 | ₩60,669 | ₩59,926 | ₩60,361 | +0.29% | 5.4만 |
|---|
| 2026.05.20 | ₩60,093 | ₩60,610 | ₩59,812 | ₩60,606 | +0.85% | 7.1만 |
|---|
| 2026.05.19 | ₩60,495 | ₩60,562 | ₩59,898 | ₩59,898 | -0.99% | 3만 |
|---|
| 2026.05.18 | ₩60,749 | ₩61,176 | ₩60,361 | ₩60,723 | -0.04% | 2.9만 |
|---|
| 2026.05.15 | ₩61,178 | ₩61,405 | ₩60,850 | ₩60,850 | -0.54% | 5.3만 |
|---|
| 2026.05.14 | ₩61,593 | ₩62,021 | ₩61,593 | ₩61,767 | +0.28% | 4.5만 |
|---|
| 2026.05.13 | ₩60,642 | ₩61,512 | ₩60,595 | ₩61,378 | +1.21% | 5.9만 |
|---|
| 2026.05.12 | ₩60,602 | ₩60,602 | ₩60,087 | ₩60,602 | 0.00% | 8.2만 |
|---|
| 2026.05.11 | ₩60,562 | ₩61,084 | ₩60,535 | ₩60,640 | +0.13% | 8.1만 |
|---|
| 2026.05.08 | ₩60,441 | ₩61,044 | ₩60,441 | ₩60,974 | +0.88% | 8.1만 |
|---|
| 2026.05.07 | ₩60,134 | ₩60,642 | ₩60,134 | ₩60,334 | +0.33% | 6.3만 |
|---|
| 2026.05.06 | ₩59,022 | ₩59,879 | ₩59,022 | ₩59,799 | +1.32% | 5.3만 |
|---|
| 2026.05.05 | ₩58,982 | ₩58,982 | ₩58,487 | ₩58,654 | -0.56% | 5만 |
|---|
| 2026.05.04 | ₩58,875 | ₩58,982 | ₩58,393 | ₩58,781 | -0.16% | 6.3만 |
|---|
| 2026.05.01 | ₩58,741 | ₩59,089 | ₩58,661 | ₩58,728 | -0.02% | 4.6만 |
|---|
| 2026.04.30 | ₩58,648 | ₩58,648 | ₩57,577 | ₩58,405 | -0.41% | 6만 |
|---|
| 2026.04.29 | ₩58,674 | ₩58,674 | ₩58,219 | ₩58,487 | -0.32% | 8.4만 |
|---|
| 2026.04.28 | ₩58,500 | ₩58,781 | ₩58,393 | ₩58,674 | +0.30% | 7.4만 |
|---|
| 2026.04.27 | ₩58,715 | ₩59,123 | ₩58,487 | ₩59,022 | +0.52% | 67.4만 |
|---|
| 2026.04.24 | ₩57,992 | ₩58,700 | ₩57,911 | ₩58,621 | +1.08% | 6.4만 |
|---|
| 2026.04.23 | ₩58,152 | ₩58,273 | ₩57,389 | ₩57,700 | -0.78% | 11.6만 |
|---|
| 2026.04.22 | ₩58,192 | ₩58,728 | ₩58,192 | ₩58,728 | +0.92% | 90.7만 |
|---|
| 2026.04.21 | ₩58,433 | ₩58,514 | ₩57,777 | ₩57,831 | -1.03% | 14.8만 |
|---|
| 2026.04.20 | ₩58,366 | ₩58,487 | ₩57,925 | ₩58,300 | -0.11% | 8.5만 |
|---|
| 2026.04.17 | ₩58,621 | ₩58,862 | ₩58,453 | ₩58,634 | +0.02% | 5.5만 |
|---|
| 2026.04.16 | ₩58,447 | ₩58,447 | ₩57,871 | ₩58,219 | -0.39% | 8.4만 |
|---|
| 2026.04.15 | ₩57,349 | ₩58,139 | ₩57,349 | ₩58,125 | +1.35% | 5.1만 |
|---|
| 2026.04.14 | ₩56,131 | ₩57,128 | ₩56,131 | ₩57,081 | +1.69% | 9만 |
|---|
| 2026.04.13 | ₩54,658 | ₩55,662 | ₩54,498 | ₩55,662 | +1.84% | 4.7만 |
|---|
| 2026.04.10 | ₩54,846 | ₩54,872 | ₩54,541 | ₩54,765 | -0.15% | 21.6만 |
|---|
| 2026.04.09 | ₩54,484 | ₩54,705 | ₩53,889 | ₩54,658 | +0.32% | 5만 |
|---|
| 2026.04.08 | ₩55,033 | ₩55,033 | ₩54,150 | ₩54,364 | -1.22% | 9.4만 |
|---|
| 2026.04.07 | ₩53,105 | ₩53,159 | ₩52,342 | ₩53,159 | +0.10% | 14.8만 |
|---|
| 2026.04.06 | ₩53,293 | ₩53,453 | ₩53,006 | ₩53,239 | -0.10% | 7.9만 |
|---|
| 2026.04.02 | ₩52,436 | ₩53,213 | ₩52,302 | ₩53,079 | +1.23% | 9.3만 |
|---|
| 2026.04.01 | ₩53,172 | ₩53,614 | ₩52,958 | ₩53,253 | +0.15% | 11.1만 |
|---|
| 2026.03.31 | ₩51,472 | ₩52,751 | ₩51,472 | ₩52,731 | +2.44% | 9.8만 |
|---|
| 2026.03.30 | ₩51,044 | ₩51,227 | ₩50,495 | ₩50,763 | -0.55% | 10.8만 |
|---|
| 2026.03.27 | ₩51,767 | ₩51,767 | ₩50,575 | ₩50,656 | -2.15% | 8.1만 |
|---|
| 2026.03.26 | ₩52,744 | ₩53,045 | ₩51,994 | ₩52,034 | -1.35% | 8.1만 |
|---|
| 2026.03.25 | ₩53,480 | ₩53,788 | ₩53,213 | ₩53,313 | -0.31% | 4.1만 |
|---|
| 2026.03.24 | ₩53,494 | ₩53,494 | ₩52,905 | ₩52,918 | -1.08% | 8.7만 |
|---|
| 2026.03.23 | ₩53,976 | ₩54,376 | ₩53,709 | ₩53,868 | -0.20% | 4.1만 |
|---|
| 2026.03.20 | ₩54,002 | ₩54,002 | ₩52,864 | ₩53,172 | -1.54% | 7.7만 |
|---|
| 2026.03.19 | ₩54,150 | ₩54,391 | ₩53,882 | ₩54,190 | +0.07% | 19.9만 |
|---|
| 2026.03.18 | ₩55,194 | ₩55,328 | ₩54,538 | ₩54,578 | -1.12% | 22.9만 |
|---|
| 2026.03.17 | ₩55,555 | ₩55,863 | ₩55,314 | ₩55,397 | -0.28% | 71.2만 |
|---|
| 2026.03.16 | ₩55,395 | ₩55,698 | ₩55,254 | ₩55,368 | -0.05% | 95만 |
|---|
| 2026.03.13 | ₩55,421 | ₩55,729 | ₩54,672 | ₩54,792 | -1.14% | 6만 |
|---|
| 2026.03.12 | ₩56,037 | ₩56,089 | ₩55,287 | ₩55,328 | -1.27% | 30.7만 |
|---|
| 2026.03.11 | ₩56,466 | ₩56,747 | ₩56,051 | ₩56,278 | -0.33% | 5.9만 |
|---|
| 2026.03.10 | ₩56,238 | ₩56,613 | ₩55,984 | ₩56,117 | -0.21% | 6.4만 |
|---|
| 2026.03.09 | ₩55,341 | ₩56,091 | ₩54,712 | ₩56,091 | +1.35% | 25만 |
|---|
| 2026.03.06 | ₩55,756 | ₩56,016 | ₩55,569 | ₩55,693 | -0.11% | 41.9만 |
|---|
| 2026.03.05 | ₩56,452 | ₩56,626 | ₩55,836 | ₩56,425 | -0.05% | 6.2만 |
|---|
| 2026.03.04 | ₩55,903 | ₩56,719 | ₩55,903 | ₩56,546 | +1.15% | 8.1만 |
|---|
| 2026.03.03 | ₩55,127 | ₩55,930 | ₩54,859 | ₩55,783 | +1.19% | 3.2만 |
|---|
| 2026.03.02 | ₩55,314 | ₩56,332 | ₩55,314 | ₩56,171 | +1.55% | 7.3만 |
|---|
| 2026.02.27 | ₩55,702 | ₩56,144 | ₩55,702 | ₩56,051 | +0.62% | 14.9만 |
|---|
| 2026.02.26 | ₩56,573 | ₩56,573 | ₩55,676 | ₩56,158 | -0.73% | 5.3만 |
|---|
| 2026.02.25 | ₩56,204 | ₩56,692 | ₩56,204 | ₩56,653 | +0.80% | 5.9만 |
|---|
| 2026.02.24 | ₩54,899 | ₩55,890 | ₩54,899 | ₩55,836 | +1.71% | 6.6만 |
|---|
| 2026.02.23 | ₩55,890 | ₩55,890 | ₩54,966 | ₩55,234 | -1.17% | 20.4만 |
|---|
| 2026.02.20 | ₩55,448 | ₩56,277 | ₩55,448 | ₩56,077 | +1.13% | 18.2만 |
|---|
| 2026.02.19 | ₩55,609 | ₩55,729 | ₩55,314 | ₩55,582 | -0.05% | 6.8만 |
|---|
| 2026.02.18 | ₩55,395 | ₩56,024 | ₩55,395 | ₩55,716 | +0.58% | 19.3만 |
|---|
| 2026.02.17 | ₩55,234 | ₩55,491 | ₩54,571 | ₩55,304 | +0.13% | 7.3만 |
|---|
| 2026.02.13 | ₩55,702 | ₩55,943 | ₩55,127 | ₩55,528 | -0.31% | 8.8만 |
|---|
| 2026.02.12 | ₩56,640 | ₩56,640 | ₩55,435 | ₩55,542 | -1.94% | 22.2만 |
|---|
| 2026.02.11 | ₩57,135 | ₩57,135 | ₩56,211 | ₩56,399 | -1.29% | 4만 |
|---|
| 2026.02.10 | ₩57,135 | ₩57,388 | ₩56,867 | ₩56,921 | -0.37% | 7.4만 |
|---|
| 2026.02.09 | ₩56,586 | ₩57,349 | ₩56,225 | ₩57,055 | +0.83% | 16.2만 |
|---|
| 2026.02.06 | ₩55,964 | ₩56,706 | ₩55,593 | ₩56,559 | +1.06% | 5.5만 |
|---|
| 2026.02.05 | ₩56,117 | ₩56,500 | ₩55,528 | ₩55,743 | -0.67% | 8.1만 |
|---|
| 2026.02.04 | ₩57,603 | ₩57,603 | ₩56,372 | ₩56,733 | -1.51% | 49.5만 |
|---|
| 2026.02.03 | ₩58,701 | ₩58,701 | ₩56,961 | ₩57,496 | -2.05% | 5만 |
|---|
| 2026.02.02 | ₩58,795 | ₩59,164 | ₩58,621 | ₩58,684 | -0.19% | 4.1만 |
|---|
| 2026.01.30 | ₩59,290 | ₩59,585 | ₩58,955 | ₩59,170 | -0.20% | 12.6만 |
|---|
| 2026.01.29 | ₩60,053 | ₩60,053 | ₩58,474 | ₩59,478 | -0.96% | 3만 |
|---|
| 2026.01.28 | ₩60,294 | ₩60,334 | ₩59,759 | ₩59,852 | -0.73% | 4.8만 |
|---|
| 2026.01.27 | ₩60,067 | ₩60,120 | ₩59,739 | ₩59,868 | -0.33% | 2.7만 |
|---|
| 2026.01.26 | ₩59,866 | ₩60,160 | ₩59,785 | ₩59,899 | +0.06% | 2.3만 |
|---|
| 2026.01.23 | ₩59,464 | ₩59,886 | ₩59,424 | ₩59,759 | +0.50% | 4.2만 |
|---|
| 2026.01.22 | ₩59,022 | ₩59,376 | ₩58,875 | ₩59,330 | +0.52% | 3.1만 |
|---|
| 2026.01.21 | ₩57,644 | ₩58,715 | ₩57,483 | ₩58,387 | +1.29% | 5.2만 |
|---|
| 2026.01.20 | ₩58,072 | ₩58,286 | ₩57,710 | ₩57,777 | -0.51% | 9만 |
|---|
| 2026.01.16 | ₩59,437 | ₩59,437 | ₩58,982 | ₩59,076 | -0.61% | 3.7만 |
|---|
| 2026.01.15 | ₩59,745 | ₩59,745 | ₩59,143 | ₩59,196 | -0.92% | 17.7만 |
|---|
| 2026.01.14 | ₩59,772 | ₩59,772 | ₩58,886 | ₩59,210 | -0.94% | 24.5만 |
|---|
| 2026.01.13 | ₩60,602 | ₩60,602 | ₩59,866 | ₩60,107 | -0.82% | 2.4만 |
|---|
| 2026.01.12 | ₩60,267 | ₩60,723 | ₩60,267 | ₩60,522 | +0.42% | 3.1만 |
|---|
| 2026.01.09 | ₩60,040 | ₩60,589 | ₩59,973 | ₩60,516 | +0.79% | 2.2만 |
|---|
| 2026.01.08 | ₩60,589 | ₩60,589 | ₩60,026 | ₩60,160 | -0.71% | 3만 |
|---|
| 2026.01.07 | ₩60,334 | ₩60,937 | ₩60,334 | ₩60,562 | +0.38% | 4.9만 |
|---|
| 2026.01.06 | ₩60,053 | ₩60,267 | ₩59,938 | ₩60,267 | +0.36% | 4.3만 |
|---|
| 2026.01.05 | ₩59,973 | ₩60,227 | ₩59,866 | ₩59,879 | -0.16% | 3.1만 |
|---|
| 2026.01.02 | ₩60,254 | ₩60,254 | ₩59,196 | ₩59,478 | -1.29% | 6.3만 |
|---|
| 2025.12.31 | ₩60,482 | ₩60,482 | ₩59,906 | ₩59,919 | -0.93% | 3.8만 |
|---|
| 2025.12.30 | ₩60,455 | ₩60,548 | ₩60,281 | ₩60,334 | -0.20% | 4.5만 |
|---|
| 2025.12.29 | ₩60,321 | ₩60,535 | ₩60,261 | ₩60,428 | +0.18% | 2.4만 |
|---|
| 2025.12.26 | ₩60,803 | ₩61,004 | ₩60,749 | ₩60,803 | 0.00% | 1.7만 |
|---|
| 2025.12.24 | ₩60,709 | ₩60,816 | ₩60,535 | ₩60,816 | +0.18% | 1.8만 |
|---|
| 2025.12.23 | ₩60,214 | ₩60,696 | ₩60,187 | ₩60,696 | +0.80% | 6.5만 |
|---|
| 2025.12.22 | ₩60,147 | ₩60,388 | ₩60,147 | ₩60,334 | +0.31% | 13.7만 |
|---|
| 2025.12.19 | ₩59,263 | ₩59,866 | ₩59,263 | ₩59,785 | +0.88% | 3.5만 |
|---|
| 2025.12.18 | ₩58,795 | ₩59,282 | ₩58,756 | ₩58,915 | +0.20% | 5.7만 |
|---|
| 2025.12.17 | ₩58,996 | ₩58,996 | ₩58,073 | ₩58,085 | -1.54% | 3만 |
|---|
| 2025.12.16 | ₩58,581 | ₩59,223 | ₩58,581 | ₩59,129 | +0.94% | 3.5만 |
|---|
| 2025.12.15 | ₩59,129 | ₩59,129 | ₩58,499 | ₩58,795 | -0.57% | 1.7만 |
|---|
| 2025.12.12 | ₩59,196 | ₩59,350 | ₩58,397 | ₩58,755 | -0.75% | 2.8만 |
|---|
| 2025.12.11 | ₩58,996 | ₩59,196 | ₩58,648 | ₩59,103 | +0.18% | 2.8만 |
|---|
| 2025.12.10 | ₩59,531 | ₩59,735 | ₩59,143 | ₩59,625 | +0.16% | 13.3만 |
|---|
| 2025.12.09 | ₩59,571 | ₩59,665 | ₩59,444 | ₩59,544 | -0.04% | 2만 |
|---|
| 2025.12.08 | ₩59,986 | ₩60,013 | ₩59,368 | ₩59,571 | -0.69% | 3만 |
|---|
| 2025.12.05 | ₩59,759 | ₩60,254 | ₩59,759 | ₩60,053 | +0.49% | 21만 |
|---|
| 2025.12.04 | ₩60,000 | ₩60,000 | ₩59,250 | ₩59,692 | -0.51% | 4.4만 |
|---|
| 2025.12.03 | ₩59,049 | ₩59,451 | ₩59,049 | ₩59,342 | +0.50% | 1.8만 |
|---|
| 2025.12.02 | ₩59,330 | ₩59,515 | ₩58,996 | ₩59,285 | -0.08% | 10.4만 |
|---|
| 2025.12.01 | ₩58,955 | ₩59,103 | ₩58,781 | ₩58,915 | -0.07% | 10만 |
|---|
| 2025.11.28 | ₩58,972 | ₩59,009 | ₩58,777 | ₩58,969 | -0.00% | 8.9천 |
|---|
| 2025.11.26 | ₩59,036 | ₩59,036 | ₩58,626 | ₩58,835 | -0.34% | 4.5만 |
|---|
| 2025.11.25 | ₩57,911 | ₩58,581 | ₩57,362 | ₩58,554 | +1.11% | 2.4만 |
|---|
| 2025.11.24 | ₩57,282 | ₩58,159 | ₩57,282 | ₩58,085 | +1.40% | 3.6만 |
|---|
| 2025.11.21 | ₩56,787 | ₩57,617 | ₩56,246 | ₩56,881 | +0.17% | 4.1만 |
|---|
| 2025.11.20 | ₩59,170 | ₩59,219 | ₩56,626 | ₩56,706 | -4.16% | 4.8만 |
|---|
| 2025.11.19 | ₩57,911 | ₩58,334 | ₩57,403 | ₩57,804 | -0.18% | 3.9만 |
|---|
| 2025.11.18 | ₩57,831 | ₩58,072 | ₩57,077 | ₩57,710 | -0.21% | 5만 |
|---|
| 2025.11.17 | ₩58,179 | ₩58,874 | ₩57,858 | ₩58,166 | -0.02% | 2.9만 |
|---|
| 2025.11.14 | ₩57,630 | ₩58,889 | ₩57,630 | ₩58,495 | +1.50% | 1.7만 |
|---|
| 2025.11.13 | ₩59,277 | ₩59,295 | ₩58,300 | ₩58,500 | -1.31% | 4.3만 |
|---|
| 2025.11.12 | ₩60,535 | ₩60,535 | ₩59,511 | ₩59,826 | -1.17% | 4.7만 |
|---|
| 2025.11.11 | ₩60,046 | ₩60,267 | ₩59,767 | ₩60,243 | +0.33% | 3.5만 |
|---|
| 2025.11.10 | ₩59,879 | ₩60,401 | ₩59,719 | ₩60,322 | +0.74% | 3.2만 |
|---|
| 2025.11.07 | ₩58,795 | ₩58,955 | ₩57,886 | ₩58,955 | +0.27% | 3.7만 |
|---|
| 2025.11.06 | ₩60,200 | ₩60,200 | ₩58,848 | ₩59,022 | -1.96% | 4만 |
|---|
| 2025.11.05 | ₩60,107 | ₩60,650 | ₩59,854 | ₩60,294 | +0.31% | 3.3만 |
|---|
| 2025.11.04 | ₩60,482 | ₩60,721 | ₩59,933 | ₩60,000 | -0.80% | 2.4만 |
|---|
| 2025.11.03 | ₩61,673 | ₩61,673 | ₩61,178 | ₩61,365 | -0.50% | 5만 |
|---|
| 2025.10.31 | ₩61,191 | ₩61,285 | ₩60,644 | ₩60,883 | -0.50% | 3.8만 |
|---|
| 2025.10.30 | ₩60,709 | ₩60,994 | ₩60,237 | ₩60,237 | -0.78% | 5.6만 |
|---|
| 2025.10.29 | ₩62,275 | ₩62,275 | ₩61,338 | ₩61,700 | -0.92% | 6.5만 |
|---|
| 2025.10.28 | ₩61,579 | ₩62,088 | ₩61,472 | ₩61,874 | +0.48% | 3.7만 |
|---|
| 2025.10.27 | ₩61,084 | ₩61,271 | ₩60,897 | ₩61,218 | +0.22% | 2.5만 |
|---|
| 2025.10.24 | ₩60,348 | ₩60,482 | ₩60,261 | ₩60,322 | -0.04% | 2.5만 |
|---|
| 2025.10.23 | ₩59,518 | ₩60,080 | ₩59,464 | ₩60,006 | +0.82% | 5.2만 |
|---|
| 2025.10.22 | ₩59,812 | ₩60,030 | ₩59,109 | ₩59,531 | -0.47% | 2.5만 |
|---|
| 2025.10.21 | ₩59,866 | ₩60,093 | ₩59,719 | ₩60,012 | +0.24% | 2.7만 |
|---|
| 2025.10.20 | ₩59,678 | ₩59,946 | ₩59,591 | ₩59,893 | +0.36% | 3만 |
|---|
| 2025.10.17 | ₩58,915 | ₩59,544 | ₩58,781 | ₩59,397 | +0.82% | 6.5만 |
|---|
| 2025.10.16 | ₩59,598 | ₩59,806 | ₩58,889 | ₩59,183 | -0.70% | 4.8만 |
|---|
| 2025.10.15 | ₩59,638 | ₩59,665 | ₩58,808 | ₩59,223 | -0.70% | 1.8만 |
|---|
| 2025.10.14 | ₩59,022 | ₩59,504 | ₩58,540 | ₩59,009 | -0.02% | 4.3만 |
|---|
| 2025.10.13 | ₩59,156 | ₩59,719 | ₩59,116 | ₩59,678 | +0.88% | 4.2만 |
|---|
| 2025.10.10 | ₩60,401 | ₩60,669 | ₩58,535 | ₩58,554 | -3.06% | 4.1만 |
|---|