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 | ₩60,997 | ₩60,997 | ₩60,917 | ₩60,917 | -0.13% | 900 |
| 2026.10.08 | ₩60,118 | ₩60,789 | ₩60,118 | ₩60,731 | +1.02% | 6.8천 |
| 2026.10.07 | ₩60,292 | ₩60,292 | ₩59,756 | ₩59,907 | -0.64% | 1.7천 |
| 2026.10.06 | ₩60,715 | ₩60,715 | ₩60,440 | ₩60,668 | -0.08% | 3.8천 |
| 2026.10.05 | ₩59,984 | ₩60,507 | ₩59,635 | ₩60,098 | +0.19% | 5천 |
| 2026.10.02 | ₩59,796 | ₩59,796 | ₩59,679 | ₩59,679 | -0.20% | 1.3천 |
| 2026.10.01 | ₩58,911 | ₩59,392 | ₩58,911 | ₩59,392 | +0.82% | 900 |
| 2026.09.30 | ₩59,541 | ₩59,541 | ₩58,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,951 |
| -0.99% |
| 3.5천 |
| 2026.09.29 | ₩59,371 | ₩59,371 | ₩59,005 | ₩59,300 | -0.12% | 6.9천 |
|---|
| 2026.09.28 | ₩59,890 | ₩59,890 | ₩59,541 | ₩59,541 | -0.58% | 1.9천 |
|---|
| 2026.09.25 | ₩60,031 | ₩60,334 | ₩60,031 | ₩60,279 | +0.41% | 4.2천 |
|---|
| 2026.09.24 | ₩60,561 | ₩60,561 | ₩60,255 | ₩60,255 | -0.50% | 1.8만 |
|---|
| 2026.09.23 | ₩60,587 | ₩60,735 | ₩60,418 | ₩60,418 | -0.28% | 4.8천 |
|---|
| 2026.09.22 | ₩61,251 | ₩61,553 | ₩60,732 | ₩60,732 | -0.85% | 8.2천 |
|---|
| 2026.09.21 | ₩61,285 | ₩61,285 | ₩61,140 | ₩61,140 | -0.24% | 600 |
|---|
| 2026.09.18 | ₩61,459 | ₩61,459 | ₩61,089 | ₩61,089 | -0.60% | 1.7만 |
|---|
| 2026.09.17 | ₩62,747 | ₩62,747 | ₩61,674 | ₩61,760 | -1.57% | 7만 |
|---|
| 2026.09.16 | ₩62,277 | ₩62,318 | ₩61,482 | ₩61,753 | -0.84% | 9.1천 |
|---|
| 2026.09.15 | ₩62,143 | ₩62,599 | ₩61,929 | ₩62,264 | +0.19% | 1.9만 |
|---|
| 2026.09.14 | ₩62,284 | ₩62,331 | ₩62,284 | ₩62,331 | +0.08% | 600 |
|---|
| 2026.09.11 | ₩61,848 | ₩61,848 | ₩61,513 | ₩61,640 | -0.34% | 2.8천 |
|---|
| 2026.09.10 | ₩61,312 | ₩61,392 | ₩61,297 | ₩61,297 | -0.02% | 800 |
|---|
| 2026.09.09 | ₩62,063 | ₩62,063 | ₩61,540 | ₩61,614 | -0.72% | 1.8천 |
|---|
| 2026.09.08 | ₩63,377 | ₩63,377 | ₩62,036 | ₩62,036 | -2.12% | 5천 |
|---|
| 2026.09.04 | ₩63,172 | ₩63,172 | ₩63,172 | ₩63,172 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩63,183 | ₩63,592 | ₩63,183 | ₩63,589 | +0.64% | 1.8천 |
|---|
| 2026.09.02 | ₩62,492 | ₩63,109 | ₩62,492 | ₩63,109 | +0.99% | 800 |
|---|
| 2026.09.01 | ₩62,103 | ₩62,901 | ₩62,103 | ₩62,327 | +0.36% | 3천 |
|---|
| 2026.08.31 | ₩63,136 | ₩63,149 | ₩62,896 | ₩62,896 | -0.38% | 1.4천 |
|---|
| 2026.08.28 | ₩63,418 | ₩63,444 | ₩63,216 | ₩63,285 | -0.21% | 1.8만 |
|---|
| 2026.08.27 | ₩63,263 | ₩63,263 | ₩63,257 | ₩63,263 | 0.00% | 4.1천 |
|---|
| 2026.08.26 | ₩63,548 | ₩63,548 | ₩63,418 | ₩63,418 | -0.20% | 1.8천 |
|---|
| 2026.08.25 | ₩63,310 | ₩63,579 | ₩63,310 | ₩63,537 | +0.36% | 2.2천 |
|---|
| 2026.08.24 | ₩63,968 | ₩63,968 | ₩63,646 | ₩63,750 | -0.34% | 1.1천 |
|---|
| 2026.08.21 | ₩63,190 | ₩63,694 | ₩63,190 | ₩63,694 | +0.80% | 1.5천 |
|---|
| 2026.08.20 | ₩62,747 | ₩63,149 | ₩62,747 | ₩63,077 | +0.53% | 1천 |
|---|
| 2026.08.19 | ₩62,734 | ₩63,579 | ₩62,734 | ₩63,101 | +0.59% | 2.7천 |
|---|
| 2026.08.18 | ₩62,948 | ₩63,082 | ₩62,697 | ₩62,697 | -0.40% | 1.6천 |
|---|
| 2026.08.17 | ₩63,203 | ₩63,203 | ₩62,603 | ₩62,603 | -0.95% | 1.3천 |
|---|
| 2026.08.14 | ₩63,149 | ₩63,498 | ₩63,149 | ₩63,356 | +0.33% | 4.7천 |
|---|
| 2026.08.13 | ₩62,452 | ₩62,941 | ₩62,452 | ₩62,941 | +0.78% | 2.2천 |
|---|
| 2026.08.12 | ₩62,358 | ₩62,535 | ₩62,271 | ₩62,535 | +0.28% | 1.2천 |
|---|
| 2026.08.11 | ₩62,277 | ₩62,365 | ₩62,193 | ₩62,193 | -0.14% | 1.2천 |
|---|
| 2026.08.10 | ₩62,056 | ₩62,103 | ₩61,982 | ₩62,076 | +0.03% | 1.3천 |
|---|
| 2026.08.07 | ₩62,237 | ₩62,237 | ₩62,111 | ₩62,190 | -0.08% | 1.7천 |
|---|
| 2026.08.06 | ₩61,788 | ₩61,788 | ₩61,500 | ₩61,673 | -0.19% | 900 |
|---|
| 2026.08.05 | ₩62,774 | ₩62,774 | ₩62,092 | ₩62,092 | -1.09% | 600 |
|---|
| 2026.08.04 | ₩62,787 | ₩62,908 | ₩62,787 | ₩62,866 | +0.13% | 800 |
|---|
| 2026.08.03 | ₩61,459 | ₩61,701 | ₩61,365 | ₩61,701 | +0.39% | 2.8천 |
|---|
| 2026.07.31 | ₩60,534 | ₩60,919 | ₩60,534 | ₩60,919 | +0.64% | 1.6천 |
|---|
| 2026.07.30 | ₩61,634 | ₩61,848 | ₩61,526 | ₩61,829 | +0.32% | 4천 |
|---|
| 2026.07.29 | ₩62,720 | ₩62,720 | ₩62,331 | ₩62,400 | -0.51% | 2.3천 |
|---|
| 2026.07.28 | ₩62,626 | ₩62,811 | ₩62,586 | ₩62,811 | +0.30% | 5.5천 |
|---|
| 2026.07.27 | ₩61,761 | ₩61,761 | ₩61,559 | ₩61,559 | -0.33% | 4.8천 |
|---|
| 2026.07.24 | ₩60,789 | ₩61,292 | ₩60,789 | ₩61,253 | +0.76% | 1.8천 |
|---|
| 2026.07.23 | ₩60,105 | ₩60,487 | ₩60,105 | ₩60,487 | +0.64% | 1.8천 |
|---|
| 2026.07.22 | ₩60,547 | ₩60,936 | ₩60,547 | ₩60,743 | +0.32% | 1.9천 |
|---|
| 2026.07.21 | ₩60,735 | ₩60,838 | ₩60,735 | ₩60,838 | +0.17% | 600 |
|---|
| 2026.07.20 | ₩61,204 | ₩61,305 | ₩61,094 | ₩61,094 | -0.18% | 3.4천 |
|---|
| 2026.07.17 | ₩61,446 | ₩61,500 | ₩61,312 | ₩61,447 | +0.00% | 1.1천 |
|---|
| 2026.07.16 | ₩60,802 | ₩61,593 | ₩60,802 | ₩61,593 | +1.30% | 1천 |
|---|
| 2026.07.15 | ₩60,614 | ₩60,718 | ₩60,614 | ₩60,718 | +0.17% | 1.9천 |
|---|
| 2026.07.14 | ₩60,373 | ₩60,534 | ₩60,333 | ₩60,467 | +0.16% | 3.6천 |
|---|
| 2026.07.13 | ₩59,917 | ₩60,909 | ₩59,917 | ₩60,654 | +1.23% | 5.7천 |
|---|
| 2026.07.10 | ₩60,212 | ₩60,433 | ₩60,064 | ₩60,097 | -0.19% | 5.4천 |
|---|
| 2026.07.09 | ₩59,996 | ₩59,996 | ₩59,996 | ₩59,996 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩59,910 | ₩60,024 | ₩59,823 | ₩59,823 | -0.15% | 1.4천 |
|---|
| 2026.07.07 | ₩61,151 | ₩61,204 | ₩61,034 | ₩61,034 | -0.19% | 1.1천 |
|---|
| 2026.07.06 | ₩61,271 | ₩61,271 | ₩60,923 | ₩61,121 | -0.25% | 1.3천 |
|---|
| 2026.07.02 | ₩60,641 | ₩60,964 | ₩60,534 | ₩60,964 | +0.53% | 1.3천 |
|---|
| 2026.07.01 | ₩60,668 | ₩60,695 | ₩60,145 | ₩60,145 | -0.86% | 2.7천 |
|---|
| 2026.06.30 | ₩60,373 | ₩60,373 | ₩59,850 | ₩59,952 | -0.70% | 3.3천 |
|---|
| 2026.06.29 | ₩59,930 | ₩60,044 | ₩59,930 | ₩60,044 | +0.19% | 500 |
|---|
| 2026.06.26 | ₩58,951 | ₩59,261 | ₩58,951 | ₩59,261 | +0.53% | 3.6천 |
|---|
| 2026.06.25 | ₩58,240 | ₩59,152 | ₩58,200 | ₩58,310 | +0.12% | 9.3천 |
|---|
| 2026.06.24 | ₩58,425 | ₩58,425 | ₩58,146 | ₩58,207 | -0.37% | 1.1천 |
|---|
| 2026.06.23 | ₩56,912 | ₩57,623 | ₩56,912 | ₩57,580 | +1.17% | 6.7천 |
|---|
| 2026.06.22 | ₩57,194 | ₩57,226 | ₩57,113 | ₩57,226 | +0.06% | 1.4천 |
|---|
| 2026.06.18 | ₩57,449 | ₩57,449 | ₩57,248 | ₩57,356 | -0.16% | 1.5천 |
|---|
| 2026.06.17 | ₩58,475 | ₩58,475 | ₩57,408 | ₩57,408 | -1.82% | 600 |
|---|
| 2026.06.16 | ₩58,535 | ₩58,535 | ₩58,286 | ₩58,286 | -0.43% | 1.3천 |
|---|
| 2026.06.15 | ₩58,817 | ₩58,844 | ₩58,186 | ₩58,372 | -0.76% | 4천 |
|---|
| 2026.06.12 | ₩58,160 | ₩58,173 | ₩58,093 | ₩58,093 | -0.12% | 800 |
|---|
| 2026.06.11 | ₩57,502 | ₩57,918 | ₩57,502 | ₩57,875 | +0.65% | 1.1천 |
|---|
| 2026.06.10 | ₩57,529 | ₩57,529 | ₩57,199 | ₩57,199 | -0.57% | 800 |
|---|
| 2026.06.09 | ₩57,730 | ₩57,789 | ₩57,301 | ₩57,789 | +0.10% | 1.6천 |
|---|
| 2026.06.08 | ₩57,838 | ₩57,838 | ₩57,076 | ₩57,076 | -1.32% | 1.6천 |
|---|
| 2026.06.05 | ₩57,878 | ₩57,878 | ₩57,301 | ₩57,564 | -0.54% | 3.4천 |
|---|
| 2026.06.04 | ₩58,388 | ₩58,388 | ₩57,958 | ₩58,013 | -0.64% | 900 |
|---|
| 2026.06.03 | ₩57,462 | ₩57,462 | ₩57,315 | ₩57,394 | -0.12% | 4.4천 |
|---|
| 2026.06.02 | ₩57,637 | ₩57,784 | ₩57,637 | ₩57,737 | +0.17% | 3.5천 |
|---|
| 2026.06.01 | ₩57,288 | ₩57,945 | ₩57,006 | ₩57,583 | +0.52% | 3.2천 |
|---|
| 2026.05.29 | ₩57,650 | ₩57,650 | ₩57,262 | ₩57,262 | -0.67% | 700 |
|---|
| 2026.05.28 | ₩57,315 | ₩57,382 | ₩57,315 | ₩57,355 | +0.07% | 1.4천 |
|---|
| 2026.05.27 | ₩57,596 | ₩57,690 | ₩57,485 | ₩57,485 | -0.19% | 2.8천 |
|---|
| 2026.05.26 | ₩58,026 | ₩58,026 | ₩57,529 | ₩57,529 | -0.86% | 6.9천 |
|---|
| 2026.05.22 | ₩57,288 | ₩57,556 | ₩57,288 | ₩57,504 | +0.38% | 3.4천 |
|---|
| 2026.05.21 | ₩56,899 | ₩57,187 | ₩56,496 | ₩57,100 | +0.35% | 2.1천 |
|---|
| 2026.05.20 | ₩56,604 | ₩57,265 | ₩56,604 | ₩57,265 | +1.17% | 1.5천 |
|---|
| 2026.05.19 | ₩56,429 | ₩56,429 | ₩56,264 | ₩56,264 | -0.29% | 400 |
|---|
| 2026.05.18 | ₩57,117 | ₩57,117 | ₩56,859 | ₩56,982 | -0.24% | 1.3천 |
|---|
| 2026.05.15 | ₩56,356 | ₩56,356 | ₩56,161 | ₩56,279 | -0.14% | 2천 |
|---|
| 2026.05.14 | ₩56,885 | ₩57,020 | ₩56,644 | ₩56,677 | -0.37% | 3천 |
|---|
| 2026.05.13 | ₩56,952 | ₩56,952 | ₩56,335 | ₩56,696 | -0.45% | 2.5천 |
|---|
| 2026.05.12 | ₩57,221 | ₩57,234 | ₩56,778 | ₩57,158 | -0.11% | 2.8천 |
|---|
| 2026.05.11 | ₩57,462 | ₩57,462 | ₩57,113 | ₩57,234 | -0.40% | 2천 |
|---|
| 2026.05.08 | ₩57,093 | ₩57,523 | ₩57,093 | ₩57,463 | +0.65% | 1.9천 |
|---|
| 2026.05.07 | ₩57,489 | ₩57,502 | ₩57,033 | ₩57,105 | -0.67% | 2.4천 |
|---|
| 2026.05.06 | ₩56,825 | ₩57,073 | ₩56,825 | ₩56,973 | +0.26% | 2.4천 |
|---|
| 2026.05.05 | ₩56,335 | ₩56,644 | ₩56,295 | ₩56,572 | +0.42% | 2.2천 |
|---|
| 2026.05.04 | ₩56,561 | ₩56,832 | ₩56,174 | ₩56,217 | -0.61% | 1.8천 |
|---|
| 2026.05.01 | ₩56,872 | ₩56,872 | ₩56,727 | ₩56,770 | -0.18% | 900 |
|---|
| 2026.04.30 | ₩56,563 | ₩56,926 | ₩56,389 | ₩56,867 | +0.54% | 2.6천 |
|---|
| 2026.04.29 | ₩56,483 | ₩56,644 | ₩56,416 | ₩56,620 | +0.24% | 2.9천 |
|---|
| 2026.04.28 | ₩56,859 | ₩57,100 | ₩56,724 | ₩56,798 | -0.11% | 3.5천 |
|---|
| 2026.04.27 | ₩57,140 | ₩57,140 | ₩56,899 | ₩56,899 | -0.42% | 3.8천 |
|---|
| 2026.04.24 | ₩57,180 | ₩57,180 | ₩56,818 | ₩56,818 | -0.63% | 1.6천 |
|---|
| 2026.04.23 | ₩57,006 | ₩57,348 | ₩56,899 | ₩57,315 | +0.54% | 4천 |
|---|
| 2026.04.22 | ₩57,972 | ₩57,972 | ₩57,087 | ₩57,163 | -1.40% | 2.1천 |
|---|
| 2026.04.21 | ₩57,650 | ₩57,763 | ₩57,650 | ₩57,666 | +0.03% | 1.3천 |
|---|
| 2026.04.20 | ₩57,221 | ₩57,368 | ₩57,221 | ₩57,335 | +0.20% | 4.6천 |
|---|
| 2026.04.17 | ₩56,711 | ₩57,207 | ₩56,644 | ₩56,818 | +0.19% | 5.2천 |
|---|
| 2026.04.16 | ₩55,812 | ₩56,161 | ₩55,812 | ₩56,094 | +0.50% | 7.7천 |
|---|
| 2026.04.15 | ₩55,658 | ₩55,866 | ₩55,647 | ₩55,647 | -0.02% | 700 |
|---|
| 2026.04.14 | ₩55,638 | ₩55,638 | ₩55,376 | ₩55,376 | -0.47% | 3.2천 |
|---|
| 2026.04.13 | ₩54,256 | ₩55,209 | ₩54,256 | ₩55,209 | +1.76% | 2.2천 |
|---|
| 2026.04.10 | ₩54,868 | ₩54,868 | ₩54,203 | ₩54,332 | -0.98% | 2천 |
|---|
| 2026.04.09 | ₩54,404 | ₩54,967 | ₩54,404 | ₩54,907 | +0.92% | 2.5천 |
|---|
| 2026.04.08 | ₩54,954 | ₩55,034 | ₩54,699 | ₩54,745 | -0.38% | 4.4천 |
|---|
| 2026.04.07 | ₩53,680 | ₩54,256 | ₩53,680 | ₩54,023 | +0.64% | 1.9천 |
|---|
| 2026.04.06 | ₩53,680 | ₩54,055 | ₩53,680 | ₩54,023 | +0.64% | 1.7천 |
|---|
| 2026.04.02 | ₩52,526 | ₩53,609 | ₩52,526 | ₩53,609 | +2.06% | 1.5천 |
|---|
| 2026.04.01 | ₩53,049 | ₩53,197 | ₩52,955 | ₩52,955 | -0.18% | 2.5천 |
|---|
| 2026.03.31 | ₩52,278 | ₩52,856 | ₩52,278 | ₩52,856 | +1.11% | 2.2천 |
|---|
| 2026.03.30 | ₩52,352 | ₩52,352 | ₩51,890 | ₩51,936 | -0.79% | 1.7천 |
|---|
| 2026.03.27 | ₩52,540 | ₩52,580 | ₩51,990 | ₩52,089 | -0.86% | 1.9천 |
|---|
| 2026.03.26 | ₩52,781 | ₩53,505 | ₩52,781 | ₩52,963 | +0.35% | 6.4천 |
|---|
| 2026.03.25 | ₩52,586 | ₩52,994 | ₩52,586 | ₩52,994 | +0.78% | 2.4천 |
|---|
| 2026.03.24 | ₩52,311 | ₩52,808 | ₩52,151 | ₩52,419 | +0.21% | 1.1만 |
|---|
| 2026.03.23 | ₩52,392 | ₩52,875 | ₩52,231 | ₩52,258 | -0.26% | 5.1천 |
|---|
| 2026.03.20 | ₩52,057 | ₩52,057 | ₩51,735 | ₩51,735 | -0.62% | 1.7천 |
|---|
| 2026.03.19 | ₩51,627 | ₩52,365 | ₩51,627 | ₩52,218 | +1.14% | 6.3천 |
|---|
| 2026.03.18 | ₩52,379 | ₩52,459 | ₩51,869 | ₩51,869 | -0.97% | 4.3천 |
|---|
| 2026.03.17 | ₩52,499 | ₩52,687 | ₩52,472 | ₩52,472 | -0.05% | 5.8천 |
|---|
| 2026.03.16 | ₩52,083 | ₩52,157 | ₩51,762 | ₩51,882 | -0.39% | 3.4천 |
|---|
| 2026.03.13 | ₩52,164 | ₩52,164 | ₩51,762 | ₩51,842 | -0.62% | 7.4천 |
|---|
| 2026.03.12 | ₩52,298 | ₩52,593 | ₩51,882 | ₩51,882 | -0.80% | 5.2천 |
|---|
| 2026.03.11 | ₩52,285 | ₩52,499 | ₩52,204 | ₩52,499 | +0.41% | 2.3천 |
|---|
| 2026.03.10 | ₩52,969 | ₩52,969 | ₩52,285 | ₩52,499 | -0.89% | 4.9천 |
|---|
| 2026.03.09 | ₩52,003 | ₩52,997 | ₩52,003 | ₩52,955 | +1.83% | 5.4천 |
|---|
| 2026.03.06 | ₩52,888 | ₩53,116 | ₩52,620 | ₩53,116 | +0.43% | 5.3천 |
|---|
| 2026.03.05 | ₩53,908 | ₩53,908 | ₩53,398 | ₩53,599 | -0.57% | 4.6천 |
|---|
| 2026.03.04 | ₩53,519 | ₩53,854 | ₩53,519 | ₩53,854 | +0.63% | 2.7천 |
|---|
| 2026.03.03 | ₩53,022 | ₩53,787 | ₩52,687 | ₩53,693 | +1.26% | 1.4만 |
|---|
| 2026.03.02 | ₩53,331 | ₩54,002 | ₩53,331 | ₩53,960 | +1.18% | 5.8천 |
|---|
| 2026.02.27 | ₩53,358 | ₩53,814 | ₩53,264 | ₩53,812 | +0.85% | 2.8천 |
|---|
| 2026.02.26 | ₩53,492 | ₩53,814 | ₩53,277 | ₩53,814 | +0.60% | 5천 |
|---|
| 2026.02.25 | ₩52,875 | ₩53,281 | ₩52,851 | ₩53,281 | +0.77% | 7.4천 |
|---|
| 2026.02.24 | ₩53,297 | ₩53,626 | ₩53,297 | ₩53,492 | +0.36% | 3.4천 |
|---|
| 2026.02.23 | ₩53,747 | ₩53,747 | ₩52,700 | ₩52,808 | -1.75% | 8천 |
|---|
| 2026.02.20 | ₩53,774 | ₩54,163 | ₩53,774 | ₩53,934 | +0.30% | 2.1천 |
|---|
| 2026.02.19 | ₩54,270 | ₩54,270 | ₩53,867 | ₩53,928 | -0.63% | 1.8천 |
|---|
| 2026.02.18 | ₩54,136 | ₩54,230 | ₩54,015 | ₩54,230 | +0.17% | 1.5천 |
|---|
| 2026.02.17 | ₩54,109 | ₩54,109 | ₩53,465 | ₩53,948 | -0.30% | 7.7천 |
|---|
| 2026.02.13 | ₩53,425 | ₩54,034 | ₩53,425 | ₩53,894 | +0.88% | 6.6천 |
|---|
| 2026.02.12 | ₩54,069 | ₩54,069 | ₩53,103 | ₩53,355 | -1.32% | 3.5천 |
|---|
| 2026.02.11 | ₩54,645 | ₩54,645 | ₩53,559 | ₩53,680 | -1.77% | 6천 |
|---|
| 2026.02.10 | ₩54,176 | ₩54,578 | ₩54,062 | ₩54,551 | +0.69% | 4.6천 |
|---|
| 2026.02.09 | ₩54,055 | ₩54,223 | ₩53,968 | ₩54,042 | -0.02% | 6.3천 |
|---|
| 2026.02.06 | ₩53,572 | ₩54,256 | ₩53,572 | ₩54,136 | +1.05% | 5.4천 |
|---|
| 2026.02.05 | ₩53,144 | ₩53,398 | ₩53,009 | ₩53,183 | +0.07% | 6.8천 |
|---|
| 2026.02.04 | ₩52,714 | ₩54,069 | ₩52,714 | ₩53,720 | +1.91% | 3.4천 |
|---|
| 2026.02.03 | ₩52,727 | ₩53,088 | ₩52,016 | ₩52,443 | -0.54% | 5.1천 |
|---|
| 2026.02.02 | ₩52,030 | ₩52,472 | ₩52,030 | ₩52,392 | +0.70% | 8.1천 |
|---|
| 2026.01.30 | ₩52,271 | ₩52,432 | ₩51,936 | ₩52,432 | +0.31% | 3.6천 |
|---|
| 2026.01.29 | ₩52,379 | ₩52,446 | ₩52,083 | ₩52,446 | +0.13% | 1.5만 |
|---|
| 2026.01.28 | ₩52,164 | ₩52,379 | ₩51,815 | ₩52,057 | -0.21% | 1.9만 |
|---|
| 2026.01.27 | ₩52,593 | ₩52,593 | ₩51,882 | ₩52,177 | -0.79% | 1.2만 |
|---|
| 2026.01.26 | ₩52,459 | ₩52,593 | ₩52,298 | ₩52,562 | +0.20% | 5.8천 |
|---|
| 2026.01.23 | ₩52,620 | ₩52,734 | ₩52,459 | ₩52,550 | -0.13% | 5.7천 |
|---|
| 2026.01.22 | ₩53,063 | ₩53,063 | ₩52,781 | ₩52,955 | -0.20% | 12.4만 |
|---|
| 2026.01.21 | ₩52,218 | ₩52,607 | ₩51,976 | ₩52,540 | +0.62% | 6.6만 |
|---|
| 2026.01.20 | ₩52,030 | ₩52,365 | ₩51,735 | ₩51,855 | -0.34% | 1.7만 |
|---|
| 2026.01.16 | ₩52,687 | ₩52,835 | ₩52,660 | ₩52,727 | +0.08% | 1.4만 |
|---|
| 2026.01.15 | ₩52,915 | ₩53,237 | ₩52,781 | ₩53,009 | +0.18% | 1.5만 |
|---|
| 2026.01.14 | ₩52,607 | ₩52,902 | ₩52,580 | ₩52,821 | +0.41% | 1.7만 |
|---|
| 2026.01.13 | ₩53,250 | ₩53,250 | ₩52,633 | ₩52,714 | -1.01% | 1.2만 |
|---|
| 2026.01.12 | ₩53,358 | ₩53,452 | ₩53,089 | ₩53,178 | -0.34% | 6.5천 |
|---|
| 2026.01.09 | ₩53,210 | ₩53,559 | ₩53,210 | ₩53,559 | +0.66% | 1.2만 |
|---|
| 2026.01.08 | ₩52,124 | ₩53,183 | ₩52,124 | ₩52,955 | +1.60% | 9.6천 |
|---|
| 2026.01.07 | ₩53,130 | ₩53,130 | ₩52,097 | ₩52,298 | -1.57% | 15.4만 |
|---|
| 2026.01.06 | ₩52,566 | ₩52,978 | ₩52,566 | ₩52,942 | +0.71% | 7.1천 |
|---|
| 2026.01.05 | ₩52,620 | ₩52,994 | ₩52,620 | ₩52,674 | +0.10% | 4.8천 |
|---|
| 2026.01.02 | ₩52,010 | ₩52,392 | ₩52,010 | ₩52,218 | +0.40% | 4.3천 |
|---|
| 2025.12.31 | ₩52,546 | ₩52,546 | ₩52,124 | ₩52,124 | -0.80% | 4.6천 |
|---|
| 2025.12.30 | ₩52,580 | ₩52,695 | ₩52,372 | ₩52,464 | -0.22% | 1.1만 |
|---|
| 2025.12.29 | ₩52,694 | ₩52,754 | ₩52,553 | ₩52,633 | -0.11% | 4.3천 |
|---|
| 2025.12.26 | ₩52,969 | ₩52,969 | ₩52,687 | ₩52,768 | -0.38% | 4.9천 |
|---|
| 2025.12.24 | ₩52,902 | ₩53,224 | ₩52,848 | ₩52,915 | +0.03% | 5.8천 |
|---|
| 2025.12.23 | ₩52,700 | ₩53,183 | ₩52,700 | ₩52,875 | +0.33% | 3만 |
|---|
| 2025.12.22 | ₩52,754 | ₩53,237 | ₩52,700 | ₩52,981 | +0.43% | 2만 |
|---|
| 2025.12.19 | ₩52,794 | ₩52,928 | ₩52,741 | ₩52,902 | +0.20% | 7.6천 |
|---|
| 2025.12.18 | ₩53,116 | ₩53,157 | ₩52,727 | ₩52,902 | -0.40% | 4.4천 |
|---|
| 2025.12.17 | ₩53,224 | ₩53,224 | ₩52,982 | ₩53,183 | -0.08% | 5.3천 |
|---|
| 2025.12.16 | ₩54,172 | ₩54,172 | ₩53,814 | ₩53,948 | -0.41% | 1.1만 |
|---|
| 2025.12.15 | ₩54,391 | ₩54,391 | ₩54,042 | ₩54,377 | -0.02% | 5.1천 |
|---|
| 2025.12.12 | ₩54,323 | ₩54,605 | ₩54,217 | ₩54,484 | +0.30% | 1.2만 |
|---|
| 2025.12.11 | ₩54,154 | ₩54,712 | ₩54,138 | ₩54,592 | +0.81% | 8.3천 |
|---|
| 2025.12.10 | ₩53,492 | ₩54,231 | ₩53,095 | ₩54,231 | +1.38% | 6.2천 |
|---|
| 2025.12.09 | ₩53,291 | ₩53,519 | ₩53,210 | ₩53,371 | +0.15% | 6천 |
|---|
| 2025.12.08 | ₩53,566 | ₩53,572 | ₩53,056 | ₩53,217 | -0.65% | 8.9천 |
|---|
| 2025.12.05 | ₩53,871 | ₩54,042 | ₩53,049 | ₩53,358 | -0.95% | 2.6만 |
|---|
| 2025.12.04 | ₩53,713 | ₩53,792 | ₩53,559 | ₩53,613 | -0.19% | 2.1만 |
|---|
| 2025.12.03 | ₩53,706 | ₩53,948 | ₩53,505 | ₩53,845 | +0.26% | 1.2만 |
|---|
| 2025.12.02 | ₩53,787 | ₩53,787 | ₩53,452 | ₩53,660 | -0.24% | 2.6만 |
|---|
| 2025.12.01 | ₩53,774 | ₩54,310 | ₩53,774 | ₩53,867 | +0.17% | 1.5만 |
|---|
| 2025.11.28 | ₩54,055 | ₩54,175 | ₩54,055 | ₩54,175 | +0.22% | 3.1천 |
|---|
| 2025.11.26 | ₩53,841 | ₩54,152 | ₩53,841 | ₩53,959 | +0.22% | 8.4천 |
|---|
| 2025.11.25 | ₩53,063 | ₩53,545 | ₩53,063 | ₩53,358 | +0.56% | 6.3천 |
|---|
| 2025.11.24 | ₩53,083 | ₩53,308 | ₩52,996 | ₩53,198 | +0.22% | 7.6천 |
|---|
| 2025.11.21 | ₩52,499 | ₩53,277 | ₩52,486 | ₩53,020 | +0.99% | 4.1천 |
|---|
| 2025.11.20 | ₩52,177 | ₩52,197 | ₩51,957 | ₩51,957 | -0.42% | 5천 |
|---|
| 2025.11.19 | ₩52,471 | ₩52,471 | ₩52,231 | ₩52,362 | -0.21% | 5천 |
|---|
| 2025.11.18 | ₩52,446 | ₩52,883 | ₩52,446 | ₩52,820 | +0.71% | 1.5천 |
|---|
| 2025.11.17 | ₩53,438 | ₩53,438 | ₩52,392 | ₩52,561 | -1.64% | 2.3만 |
|---|
| 2025.11.14 | ₩53,767 | ₩53,767 | ₩53,291 | ₩53,465 | -0.56% | 4.5천 |
|---|
| 2025.11.13 | ₩54,069 | ₩54,069 | ₩53,519 | ₩53,540 | -0.98% | 3.7천 |
|---|
| 2025.11.12 | ₩53,559 | ₩53,894 | ₩53,559 | ₩53,685 | +0.24% | 9.5천 |
|---|
| 2025.11.11 | ₩53,572 | ₩53,842 | ₩53,572 | ₩53,651 | +0.15% | 2.1만 |
|---|
| 2025.11.10 | ₩53,867 | ₩53,867 | ₩53,197 | ₩53,615 | -0.47% | 8.4천 |
|---|
| 2025.11.07 | ₩53,103 | ₩53,626 | ₩53,063 | ₩53,347 | +0.46% | 6천 |
|---|
| 2025.11.06 | ₩53,586 | ₩53,586 | ₩53,250 | ₩53,292 | -0.55% | 7.3천 |
|---|
| 2025.11.05 | ₩53,317 | ₩53,908 | ₩53,317 | ₩53,794 | +0.89% | 4.2천 |
|---|
| 2025.11.04 | ₩53,210 | ₩53,513 | ₩53,210 | ₩53,426 | +0.41% | 5.1천 |
|---|
| 2025.11.03 | ₩53,586 | ₩53,666 | ₩53,183 | ₩53,619 | +0.06% | 5.8천 |
|---|
| 2025.10.31 | ₩53,613 | ₩53,633 | ₩53,277 | ₩53,586 | -0.05% | 1.2만 |
|---|
| 2025.10.30 | ₩53,693 | ₩54,149 | ₩53,693 | ₩53,706 | +0.02% | 6.6천 |
|---|
| 2025.10.29 | ₩54,122 | ₩54,163 | ₩53,465 | ₩53,586 | -0.99% | 2.4만 |
|---|
| 2025.10.28 | ₩56,362 | ₩56,362 | ₩54,297 | ₩54,401 | -3.48% | 1.9만 |
|---|
| 2025.10.27 | ₩55,075 | ₩55,075 | ₩54,739 | ₩54,958 | -0.21% | 1.3만 |
|---|
| 2025.10.24 | ₩54,994 | ₩55,048 | ₩54,679 | ₩54,920 | -0.13% | 1.9만 |
|---|
| 2025.10.23 | ₩55,256 | ₩55,288 | ₩54,820 | ₩55,021 | -0.42% | 1.7만 |
|---|
| 2025.10.22 | ₩55,303 | ₩55,584 | ₩54,833 | ₩55,367 | +0.12% | 11.7만 |
|---|
| 2025.10.21 | ₩55,048 | ₩55,241 | ₩54,873 | ₩55,088 | +0.07% | 1.3만 |
|---|
| 2025.10.20 | ₩54,417 | ₩54,887 | ₩54,417 | ₩54,793 | +0.69% | 1.6만 |
|---|
| 2025.10.17 | ₩53,747 | ₩54,537 | ₩53,747 | ₩54,518 | +1.43% | 1만 |
|---|
| 2025.10.16 | ₩54,511 | ₩54,672 | ₩53,704 | ₩54,055 | -0.84% | 1.7만 |
|---|
| 2025.10.15 | ₩55,343 | ₩55,343 | ₩54,619 | ₩54,860 | -0.87% | 9.4천 |
|---|
| 2025.10.14 | ₩53,841 | ₩55,080 | ₩53,841 | ₩55,021 | +2.19% | 2.4만 |
|---|
| 2025.10.13 | ₩53,961 | ₩54,290 | ₩53,961 | ₩54,109 | +0.27% | 2.1천 |
|---|
| 2025.10.10 | ₩54,055 | ₩54,055 | ₩53,666 | ₩53,666 | -0.72% | 4.6천 |
|---|