시장 데이터를 불러오는 중
전체 종목
LeaderShares AlphaFactor Tactical Focused ETF 과거 주가
LeaderShares AlphaFactor Tactical Focused ETF · LSAT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LeaderShares AlphaFactor Tactical Focused ETF · LSAT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,937 | ₩60,937 | ₩60,858 | ₩60,858 | -0.13% | 900 |
| 2026.10.08 | ₩60,060 | ₩60,730 | ₩60,060 | ₩60,672 | +1.02% | 6.8천 |
| 2026.10.07 | ₩60,234 | ₩60,234 | ₩59,698 | ₩59,849 | -0.64% | 1.7천 |
| 2026.10.06 | ₩60,656 | ₩60,656 | ₩60,381 | ₩60,609 | -0.08% | 3.8천 |
| 2026.10.05 | ₩59,926 | ₩60,448 | ₩59,577 | ₩60,040 | +0.19% | 5천 |
| 2026.10.02 | ₩59,738 | ₩59,738 | ₩59,622 | ₩59,622 | -0.20% | 1.3천 |
| 2026.10.01 | ₩58,854 | ₩59,335 | ₩58,854 | ₩59,335 | +0.82% | 900 |
| 2026.09.30 | ₩59,483 | ₩59,483 | ₩58,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,894 |
| -0.99% |
| 3.5천 |
| 2026.09.29 | ₩59,313 | ₩59,313 | ₩58,947 | ₩59,242 | -0.12% | 6.9천 |
|---|
| 2026.09.28 | ₩59,832 | ₩59,832 | ₩59,483 | ₩59,483 | -0.58% | 1.9천 |
|---|
| 2026.09.25 | ₩59,973 | ₩60,275 | ₩59,973 | ₩60,220 | +0.41% | 4.2천 |
|---|
| 2026.09.24 | ₩60,502 | ₩60,502 | ₩60,196 | ₩60,196 | -0.50% | 1.8만 |
|---|
| 2026.09.23 | ₩60,529 | ₩60,676 | ₩60,360 | ₩60,360 | -0.28% | 4.8천 |
|---|
| 2026.09.22 | ₩61,192 | ₩61,494 | ₩60,673 | ₩60,673 | -0.85% | 8.2천 |
|---|
| 2026.09.21 | ₩61,226 | ₩61,226 | ₩61,081 | ₩61,081 | -0.24% | 600 |
|---|
| 2026.09.18 | ₩61,400 | ₩61,400 | ₩61,030 | ₩61,030 | -0.60% | 1.7만 |
|---|
| 2026.09.17 | ₩62,686 | ₩62,686 | ₩61,614 | ₩61,700 | -1.57% | 7만 |
|---|
| 2026.09.16 | ₩62,217 | ₩62,257 | ₩61,422 | ₩61,693 | -0.84% | 9.1천 |
|---|
| 2026.09.15 | ₩62,083 | ₩62,539 | ₩61,869 | ₩62,204 | +0.19% | 1.9만 |
|---|
| 2026.09.14 | ₩62,224 | ₩62,271 | ₩62,224 | ₩62,271 | +0.08% | 600 |
|---|
| 2026.09.11 | ₩61,788 | ₩61,788 | ₩61,453 | ₩61,581 | -0.34% | 2.8천 |
|---|
| 2026.09.10 | ₩61,252 | ₩61,333 | ₩61,238 | ₩61,238 | -0.02% | 800 |
|---|
| 2026.09.09 | ₩62,003 | ₩62,003 | ₩61,480 | ₩61,554 | -0.72% | 1.8천 |
|---|
| 2026.09.08 | ₩63,316 | ₩63,316 | ₩61,976 | ₩61,976 | -2.12% | 5천 |
|---|
| 2026.09.04 | ₩63,111 | ₩63,111 | ₩63,111 | ₩63,111 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩63,122 | ₩63,530 | ₩63,122 | ₩63,528 | +0.64% | 1.8천 |
|---|
| 2026.09.02 | ₩62,432 | ₩63,048 | ₩62,432 | ₩63,048 | +0.99% | 800 |
|---|
| 2026.09.01 | ₩62,043 | ₩62,840 | ₩62,043 | ₩62,267 | +0.36% | 3천 |
|---|
| 2026.08.31 | ₩63,075 | ₩63,088 | ₩62,835 | ₩62,835 | -0.38% | 1.4천 |
|---|
| 2026.08.28 | ₩63,356 | ₩63,383 | ₩63,155 | ₩63,223 | -0.21% | 1.8만 |
|---|
| 2026.08.27 | ₩63,202 | ₩63,202 | ₩63,195 | ₩63,202 | 0.00% | 4.1천 |
|---|
| 2026.08.26 | ₩63,486 | ₩63,486 | ₩63,356 | ₩63,356 | -0.20% | 1.8천 |
|---|
| 2026.08.25 | ₩63,249 | ₩63,517 | ₩63,249 | ₩63,475 | +0.36% | 2.2천 |
|---|
| 2026.08.24 | ₩63,906 | ₩63,906 | ₩63,584 | ₩63,688 | -0.34% | 1.1천 |
|---|
| 2026.08.21 | ₩63,128 | ₩63,632 | ₩63,128 | ₩63,632 | +0.80% | 1.5천 |
|---|
| 2026.08.20 | ₩62,686 | ₩63,088 | ₩62,686 | ₩63,016 | +0.53% | 1천 |
|---|
| 2026.08.19 | ₩62,673 | ₩63,517 | ₩62,673 | ₩63,040 | +0.59% | 2.7천 |
|---|
| 2026.08.18 | ₩62,887 | ₩63,021 | ₩62,637 | ₩62,637 | -0.40% | 1.6천 |
|---|
| 2026.08.17 | ₩63,142 | ₩63,142 | ₩62,543 | ₩62,543 | -0.95% | 1.3천 |
|---|
| 2026.08.14 | ₩63,088 | ₩63,437 | ₩63,088 | ₩63,295 | +0.33% | 4.7천 |
|---|
| 2026.08.13 | ₩62,391 | ₩62,880 | ₩62,391 | ₩62,880 | +0.78% | 2.2천 |
|---|
| 2026.08.12 | ₩62,298 | ₩62,474 | ₩62,210 | ₩62,474 | +0.28% | 1.2천 |
|---|
| 2026.08.11 | ₩62,217 | ₩62,304 | ₩62,133 | ₩62,133 | -0.14% | 1.2천 |
|---|
| 2026.08.10 | ₩61,996 | ₩62,043 | ₩61,922 | ₩62,016 | +0.03% | 1.3천 |
|---|
| 2026.08.07 | ₩62,177 | ₩62,177 | ₩62,051 | ₩62,130 | -0.08% | 1.7천 |
|---|
| 2026.08.06 | ₩61,728 | ₩61,728 | ₩61,440 | ₩61,613 | -0.19% | 900 |
|---|
| 2026.08.05 | ₩62,713 | ₩62,713 | ₩62,032 | ₩62,032 | -1.09% | 600 |
|---|
| 2026.08.04 | ₩62,726 | ₩62,847 | ₩62,726 | ₩62,805 | +0.13% | 800 |
|---|
| 2026.08.03 | ₩61,400 | ₩61,641 | ₩61,306 | ₩61,641 | +0.39% | 2.8천 |
|---|
| 2026.07.31 | ₩60,475 | ₩60,860 | ₩60,475 | ₩60,860 | +0.64% | 1.6천 |
|---|
| 2026.07.30 | ₩61,574 | ₩61,788 | ₩61,467 | ₩61,770 | +0.32% | 4천 |
|---|
| 2026.07.29 | ₩62,659 | ₩62,659 | ₩62,271 | ₩62,339 | -0.51% | 2.3천 |
|---|
| 2026.07.28 | ₩62,566 | ₩62,750 | ₩62,525 | ₩62,750 | +0.30% | 5.5천 |
|---|
| 2026.07.27 | ₩61,701 | ₩61,701 | ₩61,499 | ₩61,499 | -0.33% | 4.8천 |
|---|
| 2026.07.24 | ₩60,730 | ₩61,232 | ₩60,730 | ₩61,193 | +0.76% | 1.8천 |
|---|
| 2026.07.23 | ₩60,046 | ₩60,428 | ₩60,046 | ₩60,428 | +0.64% | 1.8천 |
|---|
| 2026.07.22 | ₩60,489 | ₩60,877 | ₩60,489 | ₩60,684 | +0.32% | 1.9천 |
|---|
| 2026.07.21 | ₩60,676 | ₩60,779 | ₩60,676 | ₩60,779 | +0.17% | 600 |
|---|
| 2026.07.20 | ₩61,145 | ₩61,246 | ₩61,035 | ₩61,035 | -0.18% | 3.4천 |
|---|
| 2026.07.17 | ₩61,386 | ₩61,440 | ₩61,252 | ₩61,388 | +0.00% | 1.1천 |
|---|
| 2026.07.16 | ₩60,743 | ₩61,534 | ₩60,743 | ₩61,534 | +1.30% | 1천 |
|---|
| 2026.07.15 | ₩60,556 | ₩60,659 | ₩60,556 | ₩60,659 | +0.17% | 1.9천 |
|---|
| 2026.07.14 | ₩60,314 | ₩60,475 | ₩60,274 | ₩60,408 | +0.16% | 3.6천 |
|---|
| 2026.07.13 | ₩59,859 | ₩60,850 | ₩59,859 | ₩60,596 | +1.23% | 5.7천 |
|---|
| 2026.07.10 | ₩60,153 | ₩60,375 | ₩60,006 | ₩60,038 | -0.19% | 5.4천 |
|---|
| 2026.07.09 | ₩59,938 | ₩59,938 | ₩59,938 | ₩59,938 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩59,852 | ₩59,966 | ₩59,765 | ₩59,765 | -0.15% | 1.4천 |
|---|
| 2026.07.07 | ₩61,092 | ₩61,145 | ₩60,975 | ₩60,975 | -0.19% | 1.1천 |
|---|
| 2026.07.06 | ₩61,212 | ₩61,212 | ₩60,864 | ₩61,062 | -0.25% | 1.3천 |
|---|
| 2026.07.02 | ₩60,582 | ₩60,905 | ₩60,475 | ₩60,905 | +0.53% | 1.3천 |
|---|
| 2026.07.01 | ₩60,609 | ₩60,636 | ₩60,086 | ₩60,086 | -0.86% | 2.7천 |
|---|
| 2026.06.30 | ₩60,314 | ₩60,314 | ₩59,792 | ₩59,894 | -0.70% | 3.3천 |
|---|
| 2026.06.29 | ₩59,872 | ₩59,986 | ₩59,872 | ₩59,986 | +0.19% | 500 |
|---|
| 2026.06.26 | ₩58,894 | ₩59,203 | ₩58,894 | ₩59,203 | +0.53% | 3.6천 |
|---|
| 2026.06.25 | ₩58,184 | ₩59,095 | ₩58,143 | ₩58,253 | +0.12% | 9.3천 |
|---|
| 2026.06.24 | ₩58,369 | ₩58,369 | ₩58,090 | ₩58,150 | -0.37% | 1.1천 |
|---|
| 2026.06.23 | ₩56,857 | ₩57,567 | ₩56,857 | ₩57,524 | +1.17% | 6.7천 |
|---|
| 2026.06.22 | ₩57,138 | ₩57,171 | ₩57,058 | ₩57,171 | +0.06% | 1.4천 |
|---|
| 2026.06.18 | ₩57,393 | ₩57,393 | ₩57,192 | ₩57,301 | -0.16% | 1.5천 |
|---|
| 2026.06.17 | ₩58,418 | ₩58,418 | ₩57,353 | ₩57,353 | -1.82% | 600 |
|---|
| 2026.06.16 | ₩58,478 | ₩58,478 | ₩58,229 | ₩58,229 | -0.43% | 1.3천 |
|---|
| 2026.06.15 | ₩58,760 | ₩58,787 | ₩58,130 | ₩58,315 | -0.76% | 4천 |
|---|
| 2026.06.12 | ₩58,103 | ₩58,117 | ₩58,036 | ₩58,036 | -0.12% | 800 |
|---|
| 2026.06.11 | ₩57,447 | ₩57,862 | ₩57,447 | ₩57,819 | +0.65% | 1.1천 |
|---|
| 2026.06.10 | ₩57,473 | ₩57,473 | ₩57,144 | ₩57,144 | -0.57% | 800 |
|---|
| 2026.06.09 | ₩57,674 | ₩57,733 | ₩57,246 | ₩57,733 | +0.10% | 1.6천 |
|---|
| 2026.06.08 | ₩57,782 | ₩57,782 | ₩57,021 | ₩57,021 | -1.32% | 1.6천 |
|---|
| 2026.06.05 | ₩57,822 | ₩57,822 | ₩57,246 | ₩57,508 | -0.54% | 3.4천 |
|---|
| 2026.06.04 | ₩58,331 | ₩58,331 | ₩57,902 | ₩57,957 | -0.64% | 900 |
|---|
| 2026.06.03 | ₩57,406 | ₩57,406 | ₩57,259 | ₩57,338 | -0.12% | 4.4천 |
|---|
| 2026.06.02 | ₩57,581 | ₩57,728 | ₩57,581 | ₩57,681 | +0.17% | 3.5천 |
|---|
| 2026.06.01 | ₩57,232 | ₩57,889 | ₩56,951 | ₩57,527 | +0.52% | 3.2천 |
|---|
| 2026.05.29 | ₩57,594 | ₩57,594 | ₩57,207 | ₩57,207 | -0.67% | 700 |
|---|
| 2026.05.28 | ₩57,259 | ₩57,326 | ₩57,259 | ₩57,299 | +0.07% | 1.4천 |
|---|
| 2026.05.27 | ₩57,540 | ₩57,634 | ₩57,429 | ₩57,429 | -0.19% | 2.8천 |
|---|
| 2026.05.26 | ₩57,969 | ₩57,969 | ₩57,473 | ₩57,473 | -0.86% | 6.9천 |
|---|
| 2026.05.22 | ₩57,232 | ₩57,500 | ₩57,232 | ₩57,448 | +0.38% | 3.4천 |
|---|
| 2026.05.21 | ₩56,844 | ₩57,132 | ₩56,442 | ₩57,045 | +0.35% | 2.1천 |
|---|
| 2026.05.20 | ₩56,549 | ₩57,209 | ₩56,549 | ₩57,209 | +1.17% | 1.5천 |
|---|
| 2026.05.19 | ₩56,375 | ₩56,375 | ₩56,210 | ₩56,210 | -0.29% | 400 |
|---|
| 2026.05.18 | ₩57,062 | ₩57,062 | ₩56,803 | ₩56,927 | -0.24% | 1.3천 |
|---|
| 2026.05.15 | ₩56,301 | ₩56,301 | ₩56,107 | ₩56,225 | -0.14% | 2천 |
|---|
| 2026.05.14 | ₩56,830 | ₩56,964 | ₩56,589 | ₩56,623 | -0.37% | 3천 |
|---|
| 2026.05.13 | ₩56,897 | ₩56,897 | ₩56,281 | ₩56,641 | -0.45% | 2.5천 |
|---|
| 2026.05.12 | ₩57,165 | ₩57,179 | ₩56,723 | ₩57,102 | -0.11% | 2.8천 |
|---|
| 2026.05.11 | ₩57,406 | ₩57,406 | ₩57,058 | ₩57,179 | -0.40% | 2천 |
|---|
| 2026.05.08 | ₩57,038 | ₩57,467 | ₩57,038 | ₩57,408 | +0.65% | 1.9천 |
|---|
| 2026.05.07 | ₩57,433 | ₩57,447 | ₩56,978 | ₩57,050 | -0.67% | 2.4천 |
|---|
| 2026.05.06 | ₩56,770 | ₩57,018 | ₩56,770 | ₩56,917 | +0.26% | 2.4천 |
|---|
| 2026.05.05 | ₩56,281 | ₩56,589 | ₩56,241 | ₩56,517 | +0.42% | 2.2천 |
|---|
| 2026.05.04 | ₩56,506 | ₩56,777 | ₩56,120 | ₩56,163 | -0.61% | 1.8천 |
|---|
| 2026.05.01 | ₩56,817 | ₩56,817 | ₩56,672 | ₩56,715 | -0.18% | 900 |
|---|
| 2026.04.30 | ₩56,509 | ₩56,870 | ₩56,334 | ₩56,811 | +0.54% | 2.6천 |
|---|
| 2026.04.29 | ₩56,428 | ₩56,589 | ₩56,361 | ₩56,565 | +0.24% | 2.9천 |
|---|
| 2026.04.28 | ₩56,803 | ₩57,045 | ₩56,669 | ₩56,743 | -0.11% | 3.5천 |
|---|
| 2026.04.27 | ₩57,085 | ₩57,085 | ₩56,844 | ₩56,844 | -0.42% | 3.8천 |
|---|
| 2026.04.24 | ₩57,125 | ₩57,125 | ₩56,763 | ₩56,763 | -0.63% | 1.6천 |
|---|
| 2026.04.23 | ₩56,951 | ₩57,293 | ₩56,844 | ₩57,259 | +0.54% | 4천 |
|---|
| 2026.04.22 | ₩57,916 | ₩57,916 | ₩57,031 | ₩57,108 | -1.40% | 2.1천 |
|---|
| 2026.04.21 | ₩57,594 | ₩57,707 | ₩57,594 | ₩57,610 | +0.03% | 1.3천 |
|---|
| 2026.04.20 | ₩57,165 | ₩57,313 | ₩57,165 | ₩57,279 | +0.20% | 4.6천 |
|---|
| 2026.04.17 | ₩56,656 | ₩57,152 | ₩56,589 | ₩56,763 | +0.19% | 5.2천 |
|---|
| 2026.04.16 | ₩55,758 | ₩56,107 | ₩55,758 | ₩56,040 | +0.50% | 7.7천 |
|---|
| 2026.04.15 | ₩55,604 | ₩55,812 | ₩55,593 | ₩55,593 | -0.02% | 700 |
|---|
| 2026.04.14 | ₩55,584 | ₩55,584 | ₩55,323 | ₩55,323 | -0.47% | 3.2천 |
|---|
| 2026.04.13 | ₩54,204 | ₩55,155 | ₩54,204 | ₩55,155 | +1.76% | 2.2천 |
|---|
| 2026.04.10 | ₩54,815 | ₩54,815 | ₩54,150 | ₩54,279 | -0.98% | 2천 |
|---|
| 2026.04.09 | ₩54,351 | ₩54,914 | ₩54,351 | ₩54,854 | +0.92% | 2.5천 |
|---|
| 2026.04.08 | ₩54,901 | ₩54,981 | ₩54,646 | ₩54,692 | -0.38% | 4.4천 |
|---|
| 2026.04.07 | ₩53,628 | ₩54,204 | ₩53,628 | ₩53,971 | +0.64% | 1.9천 |
|---|
| 2026.04.06 | ₩53,628 | ₩54,003 | ₩53,628 | ₩53,971 | +0.64% | 1.7천 |
|---|
| 2026.04.02 | ₩52,475 | ₩53,557 | ₩52,475 | ₩53,557 | +2.06% | 1.5천 |
|---|
| 2026.04.01 | ₩52,998 | ₩53,145 | ₩52,904 | ₩52,904 | -0.18% | 2.5천 |
|---|
| 2026.03.31 | ₩52,227 | ₩52,805 | ₩52,227 | ₩52,805 | +1.11% | 2.2천 |
|---|
| 2026.03.30 | ₩52,301 | ₩52,301 | ₩51,840 | ₩51,886 | -0.79% | 1.7천 |
|---|
| 2026.03.27 | ₩52,489 | ₩52,529 | ₩51,939 | ₩52,038 | -0.86% | 1.9천 |
|---|
| 2026.03.26 | ₩52,730 | ₩53,453 | ₩52,730 | ₩52,912 | +0.35% | 6.4천 |
|---|
| 2026.03.25 | ₩52,535 | ₩52,943 | ₩52,535 | ₩52,943 | +0.78% | 2.4천 |
|---|
| 2026.03.24 | ₩52,261 | ₩52,757 | ₩52,100 | ₩52,368 | +0.21% | 1.1만 |
|---|
| 2026.03.23 | ₩52,341 | ₩52,824 | ₩52,180 | ₩52,207 | -0.26% | 5.1천 |
|---|
| 2026.03.20 | ₩52,006 | ₩52,006 | ₩51,685 | ₩51,685 | -0.62% | 1.7천 |
|---|
| 2026.03.19 | ₩51,577 | ₩52,314 | ₩51,577 | ₩52,167 | +1.14% | 6.3천 |
|---|
| 2026.03.18 | ₩52,328 | ₩52,408 | ₩51,819 | ₩51,819 | -0.97% | 4.3천 |
|---|
| 2026.03.17 | ₩52,448 | ₩52,636 | ₩52,422 | ₩52,422 | -0.05% | 5.8천 |
|---|
| 2026.03.16 | ₩52,033 | ₩52,107 | ₩51,711 | ₩51,832 | -0.39% | 3.4천 |
|---|
| 2026.03.13 | ₩52,113 | ₩52,113 | ₩51,711 | ₩51,792 | -0.62% | 7.4천 |
|---|
| 2026.03.12 | ₩52,247 | ₩52,542 | ₩51,832 | ₩51,832 | -0.80% | 5.2천 |
|---|
| 2026.03.11 | ₩52,234 | ₩52,448 | ₩52,154 | ₩52,448 | +0.41% | 2.3천 |
|---|
| 2026.03.10 | ₩52,917 | ₩52,917 | ₩52,234 | ₩52,448 | -0.89% | 4.9천 |
|---|
| 2026.03.09 | ₩51,953 | ₩52,946 | ₩51,953 | ₩52,904 | +1.83% | 5.4천 |
|---|
| 2026.03.06 | ₩52,837 | ₩53,065 | ₩52,569 | ₩53,065 | +0.43% | 5.3천 |
|---|
| 2026.03.05 | ₩53,855 | ₩53,855 | ₩53,346 | ₩53,547 | -0.57% | 4.6천 |
|---|
| 2026.03.04 | ₩53,467 | ₩53,802 | ₩53,467 | ₩53,802 | +0.63% | 2.7천 |
|---|
| 2026.03.03 | ₩52,971 | ₩53,735 | ₩52,636 | ₩53,641 | +1.26% | 1.4만 |
|---|
| 2026.03.02 | ₩53,279 | ₩53,949 | ₩53,279 | ₩53,908 | +1.18% | 5.8천 |
|---|
| 2026.02.27 | ₩53,306 | ₩53,762 | ₩53,212 | ₩53,760 | +0.85% | 2.8천 |
|---|
| 2026.02.26 | ₩53,440 | ₩53,762 | ₩53,226 | ₩53,762 | +0.60% | 5천 |
|---|
| 2026.02.25 | ₩52,824 | ₩53,230 | ₩52,799 | ₩53,230 | +0.77% | 7.4천 |
|---|
| 2026.02.24 | ₩53,246 | ₩53,574 | ₩53,246 | ₩53,440 | +0.36% | 3.4천 |
|---|
| 2026.02.23 | ₩53,695 | ₩53,695 | ₩52,649 | ₩52,757 | -1.75% | 8천 |
|---|
| 2026.02.20 | ₩53,721 | ₩54,110 | ₩53,721 | ₩53,882 | +0.30% | 2.1천 |
|---|
| 2026.02.19 | ₩54,217 | ₩54,217 | ₩53,815 | ₩53,876 | -0.63% | 1.8천 |
|---|
| 2026.02.18 | ₩54,083 | ₩54,177 | ₩53,963 | ₩54,177 | +0.17% | 1.5천 |
|---|
| 2026.02.17 | ₩54,056 | ₩54,056 | ₩53,413 | ₩53,896 | -0.30% | 7.7천 |
|---|
| 2026.02.13 | ₩53,373 | ₩53,981 | ₩53,373 | ₩53,842 | +0.88% | 6.6천 |
|---|
| 2026.02.12 | ₩54,016 | ₩54,016 | ₩53,051 | ₩53,303 | -1.32% | 3.5천 |
|---|
| 2026.02.11 | ₩54,592 | ₩54,592 | ₩53,507 | ₩53,628 | -1.77% | 6천 |
|---|
| 2026.02.10 | ₩54,123 | ₩54,525 | ₩54,010 | ₩54,499 | +0.69% | 4.6천 |
|---|
| 2026.02.09 | ₩54,003 | ₩54,170 | ₩53,916 | ₩53,989 | -0.02% | 6.3천 |
|---|
| 2026.02.06 | ₩53,520 | ₩54,204 | ₩53,520 | ₩54,083 | +1.05% | 5.4천 |
|---|
| 2026.02.05 | ₩53,093 | ₩53,346 | ₩52,958 | ₩53,132 | +0.07% | 6.8천 |
|---|
| 2026.02.04 | ₩52,663 | ₩54,016 | ₩52,663 | ₩53,668 | +1.91% | 3.4천 |
|---|
| 2026.02.03 | ₩52,676 | ₩53,037 | ₩51,966 | ₩52,392 | -0.54% | 5.1천 |
|---|
| 2026.02.02 | ₩51,979 | ₩52,422 | ₩51,979 | ₩52,341 | +0.70% | 8.1천 |
|---|
| 2026.01.30 | ₩52,221 | ₩52,381 | ₩51,886 | ₩52,381 | +0.31% | 3.6천 |
|---|
| 2026.01.29 | ₩52,328 | ₩52,395 | ₩52,033 | ₩52,395 | +0.13% | 1.5만 |
|---|
| 2026.01.28 | ₩52,113 | ₩52,328 | ₩51,765 | ₩52,006 | -0.21% | 1.9만 |
|---|
| 2026.01.27 | ₩52,542 | ₩52,542 | ₩51,832 | ₩52,127 | -0.79% | 1.2만 |
|---|
| 2026.01.26 | ₩52,408 | ₩52,542 | ₩52,247 | ₩52,511 | +0.20% | 5.8천 |
|---|
| 2026.01.23 | ₩52,569 | ₩52,683 | ₩52,408 | ₩52,499 | -0.13% | 5.7천 |
|---|
| 2026.01.22 | ₩53,011 | ₩53,011 | ₩52,730 | ₩52,904 | -0.20% | 12.4만 |
|---|
| 2026.01.21 | ₩52,167 | ₩52,556 | ₩51,926 | ₩52,489 | +0.62% | 6.6만 |
|---|
| 2026.01.20 | ₩51,979 | ₩52,314 | ₩51,685 | ₩51,805 | -0.34% | 1.7만 |
|---|
| 2026.01.16 | ₩52,636 | ₩52,783 | ₩52,609 | ₩52,676 | +0.08% | 1.4만 |
|---|
| 2026.01.15 | ₩52,864 | ₩53,185 | ₩52,730 | ₩52,958 | +0.18% | 1.5만 |
|---|
| 2026.01.14 | ₩52,556 | ₩52,850 | ₩52,529 | ₩52,770 | +0.41% | 1.7만 |
|---|
| 2026.01.13 | ₩53,199 | ₩53,199 | ₩52,582 | ₩52,663 | -1.01% | 1.2만 |
|---|
| 2026.01.12 | ₩53,306 | ₩53,400 | ₩53,038 | ₩53,126 | -0.34% | 6.5천 |
|---|
| 2026.01.09 | ₩53,159 | ₩53,507 | ₩53,159 | ₩53,507 | +0.66% | 1.2만 |
|---|
| 2026.01.08 | ₩52,073 | ₩53,132 | ₩52,073 | ₩52,904 | +1.60% | 9.6천 |
|---|
| 2026.01.07 | ₩53,078 | ₩53,078 | ₩52,046 | ₩52,247 | -1.57% | 15.4만 |
|---|
| 2026.01.06 | ₩52,515 | ₩52,927 | ₩52,515 | ₩52,891 | +0.71% | 7.1천 |
|---|
| 2026.01.05 | ₩52,569 | ₩52,943 | ₩52,569 | ₩52,623 | +0.10% | 4.8천 |
|---|
| 2026.01.02 | ₩51,959 | ₩52,341 | ₩51,959 | ₩52,167 | +0.40% | 4.3천 |
|---|
| 2025.12.31 | ₩52,495 | ₩52,495 | ₩52,073 | ₩52,073 | -0.80% | 4.6천 |
|---|
| 2025.12.30 | ₩52,529 | ₩52,644 | ₩52,321 | ₩52,414 | -0.22% | 1.1만 |
|---|
| 2025.12.29 | ₩52,643 | ₩52,703 | ₩52,502 | ₩52,582 | -0.11% | 4.3천 |
|---|
| 2025.12.26 | ₩52,917 | ₩52,917 | ₩52,636 | ₩52,716 | -0.38% | 4.9천 |
|---|
| 2025.12.24 | ₩52,850 | ₩53,172 | ₩52,797 | ₩52,864 | +0.03% | 5.8천 |
|---|
| 2025.12.23 | ₩52,649 | ₩53,132 | ₩52,649 | ₩52,824 | +0.33% | 3만 |
|---|
| 2025.12.22 | ₩52,703 | ₩53,185 | ₩52,649 | ₩52,929 | +0.43% | 2만 |
|---|
| 2025.12.19 | ₩52,743 | ₩52,877 | ₩52,690 | ₩52,850 | +0.20% | 7.6천 |
|---|
| 2025.12.18 | ₩53,065 | ₩53,105 | ₩52,676 | ₩52,850 | -0.40% | 4.4천 |
|---|
| 2025.12.17 | ₩53,172 | ₩53,172 | ₩52,931 | ₩53,132 | -0.08% | 5.3천 |
|---|
| 2025.12.16 | ₩54,119 | ₩54,119 | ₩53,762 | ₩53,896 | -0.41% | 1.1만 |
|---|
| 2025.12.15 | ₩54,338 | ₩54,338 | ₩53,989 | ₩54,324 | -0.02% | 5.1천 |
|---|
| 2025.12.12 | ₩54,271 | ₩54,552 | ₩54,165 | ₩54,432 | +0.30% | 1.2만 |
|---|
| 2025.12.11 | ₩54,102 | ₩54,659 | ₩54,086 | ₩54,539 | +0.81% | 8.3천 |
|---|
| 2025.12.10 | ₩53,440 | ₩54,178 | ₩53,043 | ₩54,178 | +1.38% | 6.2천 |
|---|
| 2025.12.09 | ₩53,239 | ₩53,467 | ₩53,159 | ₩53,319 | +0.15% | 6천 |
|---|
| 2025.12.08 | ₩53,514 | ₩53,520 | ₩53,004 | ₩53,165 | -0.65% | 8.9천 |
|---|
| 2025.12.05 | ₩53,819 | ₩53,989 | ₩52,998 | ₩53,306 | -0.95% | 2.6만 |
|---|
| 2025.12.04 | ₩53,661 | ₩53,740 | ₩53,507 | ₩53,561 | -0.19% | 2.1만 |
|---|
| 2025.12.03 | ₩53,654 | ₩53,896 | ₩53,453 | ₩53,792 | +0.26% | 1.2만 |
|---|
| 2025.12.02 | ₩53,735 | ₩53,735 | ₩53,400 | ₩53,608 | -0.24% | 2.6만 |
|---|
| 2025.12.01 | ₩53,721 | ₩54,257 | ₩53,721 | ₩53,815 | +0.17% | 1.5만 |
|---|
| 2025.11.28 | ₩54,003 | ₩54,122 | ₩54,003 | ₩54,122 | +0.22% | 3.1천 |
|---|
| 2025.11.26 | ₩53,788 | ₩54,099 | ₩53,788 | ₩53,906 | +0.22% | 8.4천 |
|---|
| 2025.11.25 | ₩53,011 | ₩53,494 | ₩53,011 | ₩53,306 | +0.56% | 6.3천 |
|---|
| 2025.11.24 | ₩53,031 | ₩53,256 | ₩52,944 | ₩53,147 | +0.22% | 7.6천 |
|---|
| 2025.11.21 | ₩52,448 | ₩53,226 | ₩52,435 | ₩52,968 | +0.99% | 4.1천 |
|---|
| 2025.11.20 | ₩52,127 | ₩52,147 | ₩51,907 | ₩51,907 | -0.42% | 5천 |
|---|
| 2025.11.19 | ₩52,420 | ₩52,420 | ₩52,180 | ₩52,312 | -0.21% | 5천 |
|---|
| 2025.11.18 | ₩52,395 | ₩52,832 | ₩52,395 | ₩52,769 | +0.71% | 1.5천 |
|---|
| 2025.11.17 | ₩53,386 | ₩53,386 | ₩52,341 | ₩52,510 | -1.64% | 2.3만 |
|---|
| 2025.11.14 | ₩53,715 | ₩53,715 | ₩53,239 | ₩53,413 | -0.56% | 4.5천 |
|---|
| 2025.11.13 | ₩54,016 | ₩54,016 | ₩53,467 | ₩53,488 | -0.98% | 3.7천 |
|---|
| 2025.11.12 | ₩53,507 | ₩53,842 | ₩53,507 | ₩53,633 | +0.24% | 9.5천 |
|---|
| 2025.11.11 | ₩53,520 | ₩53,790 | ₩53,520 | ₩53,599 | +0.15% | 2.1만 |
|---|
| 2025.11.10 | ₩53,815 | ₩53,815 | ₩53,145 | ₩53,563 | -0.47% | 8.4천 |
|---|
| 2025.11.07 | ₩53,051 | ₩53,574 | ₩53,011 | ₩53,295 | +0.46% | 6천 |
|---|
| 2025.11.06 | ₩53,534 | ₩53,534 | ₩53,199 | ₩53,240 | -0.55% | 7.3천 |
|---|
| 2025.11.05 | ₩53,266 | ₩53,855 | ₩53,266 | ₩53,742 | +0.89% | 4.2천 |
|---|
| 2025.11.04 | ₩53,159 | ₩53,461 | ₩53,159 | ₩53,374 | +0.41% | 5.1천 |
|---|
| 2025.11.03 | ₩53,534 | ₩53,614 | ₩53,132 | ₩53,567 | +0.06% | 5.8천 |
|---|
| 2025.10.31 | ₩53,561 | ₩53,581 | ₩53,226 | ₩53,534 | -0.05% | 1.2만 |
|---|
| 2025.10.30 | ₩53,641 | ₩54,097 | ₩53,641 | ₩53,654 | +0.02% | 6.6천 |
|---|
| 2025.10.29 | ₩54,070 | ₩54,110 | ₩53,413 | ₩53,534 | -0.99% | 2.4만 |
|---|
| 2025.10.28 | ₩56,308 | ₩56,308 | ₩54,244 | ₩54,349 | -3.48% | 1.9만 |
|---|
| 2025.10.27 | ₩55,021 | ₩55,021 | ₩54,686 | ₩54,905 | -0.21% | 1.3만 |
|---|
| 2025.10.24 | ₩54,941 | ₩54,994 | ₩54,626 | ₩54,867 | -0.13% | 1.9만 |
|---|
| 2025.10.23 | ₩55,202 | ₩55,234 | ₩54,767 | ₩54,968 | -0.42% | 1.7만 |
|---|
| 2025.10.22 | ₩55,249 | ₩55,530 | ₩54,780 | ₩55,313 | +0.12% | 11.7만 |
|---|
| 2025.10.21 | ₩54,994 | ₩55,187 | ₩54,820 | ₩55,035 | +0.07% | 1.3만 |
|---|
| 2025.10.20 | ₩54,365 | ₩54,834 | ₩54,365 | ₩54,740 | +0.69% | 1.6만 |
|---|
| 2025.10.17 | ₩53,695 | ₩54,484 | ₩53,695 | ₩54,465 | +1.43% | 1만 |
|---|
| 2025.10.16 | ₩54,458 | ₩54,619 | ₩53,652 | ₩54,003 | -0.84% | 1.7만 |
|---|
| 2025.10.15 | ₩55,289 | ₩55,289 | ₩54,566 | ₩54,807 | -0.87% | 9.4천 |
|---|
| 2025.10.14 | ₩53,788 | ₩55,027 | ₩53,788 | ₩54,968 | +2.19% | 2.4만 |
|---|
| 2025.10.13 | ₩53,909 | ₩54,237 | ₩53,909 | ₩54,056 | +0.27% | 2.1천 |
|---|
| 2025.10.10 | ₩54,003 | ₩54,003 | ₩53,614 | ₩53,614 | -0.72% | 4.6천 |
|---|