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 | ₩60,854 | ₩60,854 | ₩60,775 | ₩60,775 | -0.13% | 900 |
| 2026.10.08 | ₩59,977 | ₩60,646 | ₩59,977 | ₩60,589 | +1.02% | 6.8천 |
| 2026.10.07 | ₩60,151 | ₩60,151 | ₩59,616 | ₩59,767 | -0.64% | 1.7천 |
| 2026.10.06 | ₩60,573 | ₩60,573 | ₩60,298 | ₩60,526 | -0.08% | 3.8천 |
| 2026.10.05 | ₩59,843 | ₩60,365 | ₩59,495 | ₩59,957 | +0.19% | 5천 |
| 2026.10.02 | ₩59,656 | ₩59,656 | ₩59,540 | ₩59,540 | -0.20% | 1.3천 |
| 2026.10.01 | ₩58,773 | ₩59,253 | ₩58,773 | ₩59,253 | +0.82% | 900 |
| 2026.09.30 | ₩59,402 | ₩59,402 | ₩58,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,813 |
| -0.99% |
| 3.5천 |
| 2026.09.29 | ₩59,232 | ₩59,232 | ₩58,867 | ₩59,161 | -0.12% | 6.9천 |
|---|
| 2026.09.28 | ₩59,750 | ₩59,750 | ₩59,402 | ₩59,402 | -0.58% | 1.9천 |
|---|
| 2026.09.25 | ₩59,890 | ₩60,193 | ₩59,890 | ₩60,138 | +0.41% | 4.2천 |
|---|
| 2026.09.24 | ₩60,419 | ₩60,419 | ₩60,114 | ₩60,114 | -0.50% | 1.8만 |
|---|
| 2026.09.23 | ₩60,446 | ₩60,593 | ₩60,277 | ₩60,277 | -0.28% | 4.8천 |
|---|
| 2026.09.22 | ₩61,108 | ₩61,409 | ₩60,590 | ₩60,590 | -0.85% | 8.2천 |
|---|
| 2026.09.21 | ₩61,141 | ₩61,141 | ₩60,997 | ₩60,997 | -0.24% | 600 |
|---|
| 2026.09.18 | ₩61,315 | ₩61,315 | ₩60,946 | ₩60,946 | -0.60% | 1.7만 |
|---|
| 2026.09.17 | ₩62,600 | ₩62,600 | ₩61,530 | ₩61,615 | -1.57% | 7만 |
|---|
| 2026.09.16 | ₩62,132 | ₩62,172 | ₩61,338 | ₩61,608 | -0.84% | 9.1천 |
|---|
| 2026.09.15 | ₩61,998 | ₩62,453 | ₩61,784 | ₩62,118 | +0.19% | 1.9만 |
|---|
| 2026.09.14 | ₩62,138 | ₩62,185 | ₩62,138 | ₩62,185 | +0.08% | 600 |
|---|
| 2026.09.11 | ₩61,703 | ₩61,703 | ₩61,369 | ₩61,496 | -0.34% | 2.8천 |
|---|
| 2026.09.10 | ₩61,168 | ₩61,248 | ₩61,153 | ₩61,153 | -0.02% | 800 |
|---|
| 2026.09.09 | ₩61,918 | ₩61,918 | ₩61,396 | ₩61,469 | -0.72% | 1.8천 |
|---|
| 2026.09.08 | ₩63,229 | ₩63,229 | ₩61,891 | ₩61,891 | -2.12% | 5천 |
|---|
| 2026.09.04 | ₩63,024 | ₩63,024 | ₩63,024 | ₩63,024 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩63,035 | ₩63,443 | ₩63,035 | ₩63,440 | +0.64% | 1.8천 |
|---|
| 2026.09.02 | ₩62,346 | ₩62,961 | ₩62,346 | ₩62,961 | +0.99% | 800 |
|---|
| 2026.09.01 | ₩61,958 | ₩62,754 | ₩61,958 | ₩62,181 | +0.36% | 3천 |
|---|
| 2026.08.31 | ₩62,988 | ₩63,002 | ₩62,749 | ₩62,749 | -0.38% | 1.4천 |
|---|
| 2026.08.28 | ₩63,269 | ₩63,296 | ₩63,068 | ₩63,137 | -0.21% | 1.8만 |
|---|
| 2026.08.27 | ₩63,115 | ₩63,115 | ₩63,109 | ₩63,115 | 0.00% | 4.1천 |
|---|
| 2026.08.26 | ₩63,399 | ₩63,399 | ₩63,269 | ₩63,269 | -0.20% | 1.8천 |
|---|
| 2026.08.25 | ₩63,162 | ₩63,430 | ₩63,162 | ₩63,388 | +0.36% | 2.2천 |
|---|
| 2026.08.24 | ₩63,818 | ₩63,818 | ₩63,497 | ₩63,601 | -0.34% | 1.1천 |
|---|
| 2026.08.21 | ₩63,042 | ₩63,545 | ₩63,042 | ₩63,545 | +0.80% | 1.5천 |
|---|
| 2026.08.20 | ₩62,600 | ₩63,002 | ₩62,600 | ₩62,929 | +0.53% | 1천 |
|---|
| 2026.08.19 | ₩62,587 | ₩63,430 | ₩62,587 | ₩62,953 | +0.59% | 2.7천 |
|---|
| 2026.08.18 | ₩62,801 | ₩62,935 | ₩62,551 | ₩62,551 | -0.40% | 1.6천 |
|---|
| 2026.08.17 | ₩63,055 | ₩63,055 | ₩62,457 | ₩62,457 | -0.95% | 1.3천 |
|---|
| 2026.08.14 | ₩63,002 | ₩63,349 | ₩63,002 | ₩63,208 | +0.33% | 4.7천 |
|---|
| 2026.08.13 | ₩62,306 | ₩62,794 | ₩62,306 | ₩62,794 | +0.78% | 2.2천 |
|---|
| 2026.08.12 | ₩62,212 | ₩62,389 | ₩62,125 | ₩62,389 | +0.28% | 1.2천 |
|---|
| 2026.08.11 | ₩62,132 | ₩62,219 | ₩62,047 | ₩62,047 | -0.14% | 1.2천 |
|---|
| 2026.08.10 | ₩61,911 | ₩61,958 | ₩61,837 | ₩61,931 | +0.03% | 1.3천 |
|---|
| 2026.08.07 | ₩62,092 | ₩62,092 | ₩61,966 | ₩62,045 | -0.08% | 1.7천 |
|---|
| 2026.08.06 | ₩61,643 | ₩61,643 | ₩61,356 | ₩61,528 | -0.19% | 900 |
|---|
| 2026.08.05 | ₩62,627 | ₩62,627 | ₩61,947 | ₩61,947 | -1.09% | 600 |
|---|
| 2026.08.04 | ₩62,640 | ₩62,761 | ₩62,640 | ₩62,719 | +0.13% | 800 |
|---|
| 2026.08.03 | ₩61,315 | ₩61,556 | ₩61,222 | ₩61,556 | +0.39% | 2.8천 |
|---|
| 2026.07.31 | ₩60,392 | ₩60,776 | ₩60,392 | ₩60,776 | +0.64% | 1.6천 |
|---|
| 2026.07.30 | ₩61,489 | ₩61,703 | ₩61,382 | ₩61,685 | +0.32% | 4천 |
|---|
| 2026.07.29 | ₩62,573 | ₩62,573 | ₩62,185 | ₩62,253 | -0.51% | 2.3천 |
|---|
| 2026.07.28 | ₩62,480 | ₩62,664 | ₩62,439 | ₩62,664 | +0.30% | 5.5천 |
|---|
| 2026.07.27 | ₩61,616 | ₩61,616 | ₩61,414 | ₩61,414 | -0.33% | 4.8천 |
|---|
| 2026.07.24 | ₩60,646 | ₩61,148 | ₩60,646 | ₩61,109 | +0.76% | 1.8천 |
|---|
| 2026.07.23 | ₩59,964 | ₩60,345 | ₩59,964 | ₩60,345 | +0.64% | 1.8천 |
|---|
| 2026.07.22 | ₩60,405 | ₩60,794 | ₩60,405 | ₩60,601 | +0.32% | 1.9천 |
|---|
| 2026.07.21 | ₩60,593 | ₩60,696 | ₩60,593 | ₩60,696 | +0.17% | 600 |
|---|
| 2026.07.20 | ₩61,061 | ₩61,162 | ₩60,951 | ₩60,951 | -0.18% | 3.4천 |
|---|
| 2026.07.17 | ₩61,302 | ₩61,356 | ₩61,168 | ₩61,303 | +0.00% | 1.1천 |
|---|
| 2026.07.16 | ₩60,660 | ₩61,449 | ₩60,660 | ₩61,449 | +1.30% | 1천 |
|---|
| 2026.07.15 | ₩60,472 | ₩60,575 | ₩60,472 | ₩60,575 | +0.17% | 1.9천 |
|---|
| 2026.07.14 | ₩60,231 | ₩60,392 | ₩60,191 | ₩60,325 | +0.16% | 3.6천 |
|---|
| 2026.07.13 | ₩59,776 | ₩60,767 | ₩59,776 | ₩60,513 | +1.23% | 5.7천 |
|---|
| 2026.07.10 | ₩60,071 | ₩60,292 | ₩59,924 | ₩59,956 | -0.19% | 5.4천 |
|---|
| 2026.07.09 | ₩59,855 | ₩59,855 | ₩59,855 | ₩59,855 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩59,770 | ₩59,884 | ₩59,683 | ₩59,683 | -0.15% | 1.4천 |
|---|
| 2026.07.07 | ₩61,008 | ₩61,061 | ₩60,891 | ₩60,891 | -0.19% | 1.1천 |
|---|
| 2026.07.06 | ₩61,128 | ₩61,128 | ₩60,780 | ₩60,978 | -0.25% | 1.3천 |
|---|
| 2026.07.02 | ₩60,499 | ₩60,822 | ₩60,392 | ₩60,822 | +0.53% | 1.3천 |
|---|
| 2026.07.01 | ₩60,526 | ₩60,553 | ₩60,004 | ₩60,004 | -0.86% | 2.7천 |
|---|
| 2026.06.30 | ₩60,231 | ₩60,231 | ₩59,710 | ₩59,811 | -0.70% | 3.3천 |
|---|
| 2026.06.29 | ₩59,790 | ₩59,904 | ₩59,790 | ₩59,904 | +0.19% | 500 |
|---|
| 2026.06.26 | ₩58,813 | ₩59,122 | ₩58,813 | ₩59,122 | +0.53% | 3.6천 |
|---|
| 2026.06.25 | ₩58,104 | ₩59,014 | ₩58,064 | ₩58,173 | +0.12% | 9.3천 |
|---|
| 2026.06.24 | ₩58,288 | ₩58,288 | ₩58,010 | ₩58,070 | -0.37% | 1.1천 |
|---|
| 2026.06.23 | ₩56,779 | ₩57,488 | ₩56,779 | ₩57,445 | +1.17% | 6.7천 |
|---|
| 2026.06.22 | ₩57,060 | ₩57,092 | ₩56,980 | ₩57,092 | +0.06% | 1.4천 |
|---|
| 2026.06.18 | ₩57,314 | ₩57,314 | ₩57,114 | ₩57,222 | -0.16% | 1.5천 |
|---|
| 2026.06.17 | ₩58,338 | ₩58,338 | ₩57,274 | ₩57,274 | -1.82% | 600 |
|---|
| 2026.06.16 | ₩58,398 | ₩58,398 | ₩58,149 | ₩58,149 | -0.43% | 1.3천 |
|---|
| 2026.06.15 | ₩58,679 | ₩58,706 | ₩58,050 | ₩58,235 | -0.76% | 4천 |
|---|
| 2026.06.12 | ₩58,023 | ₩58,037 | ₩57,957 | ₩57,957 | -0.12% | 800 |
|---|
| 2026.06.11 | ₩57,368 | ₩57,783 | ₩57,368 | ₩57,740 | +0.65% | 1.1천 |
|---|
| 2026.06.10 | ₩57,395 | ₩57,395 | ₩57,065 | ₩57,065 | -0.57% | 800 |
|---|
| 2026.06.09 | ₩57,595 | ₩57,654 | ₩57,167 | ₩57,654 | +0.10% | 1.6천 |
|---|
| 2026.06.08 | ₩57,702 | ₩57,702 | ₩56,942 | ₩56,942 | -1.32% | 1.6천 |
|---|
| 2026.06.05 | ₩57,742 | ₩57,742 | ₩57,167 | ₩57,429 | -0.54% | 3.4천 |
|---|
| 2026.06.04 | ₩58,251 | ₩58,251 | ₩57,823 | ₩57,878 | -0.64% | 900 |
|---|
| 2026.06.03 | ₩57,328 | ₩57,328 | ₩57,180 | ₩57,259 | -0.12% | 4.4천 |
|---|
| 2026.06.02 | ₩57,502 | ₩57,649 | ₩57,502 | ₩57,602 | +0.17% | 3.5천 |
|---|
| 2026.06.01 | ₩57,154 | ₩57,809 | ₩56,873 | ₩57,448 | +0.52% | 3.2천 |
|---|
| 2026.05.29 | ₩57,515 | ₩57,515 | ₩57,128 | ₩57,128 | -0.67% | 700 |
|---|
| 2026.05.28 | ₩57,180 | ₩57,247 | ₩57,180 | ₩57,221 | +0.07% | 1.4천 |
|---|
| 2026.05.27 | ₩57,461 | ₩57,555 | ₩57,350 | ₩57,350 | -0.19% | 2.8천 |
|---|
| 2026.05.26 | ₩57,890 | ₩57,890 | ₩57,395 | ₩57,395 | -0.86% | 6.9천 |
|---|
| 2026.05.22 | ₩57,154 | ₩57,421 | ₩57,154 | ₩57,369 | +0.38% | 3.4천 |
|---|
| 2026.05.21 | ₩56,766 | ₩57,053 | ₩56,364 | ₩56,966 | +0.35% | 2.1천 |
|---|
| 2026.05.20 | ₩56,471 | ₩57,131 | ₩56,471 | ₩57,131 | +1.17% | 1.5천 |
|---|
| 2026.05.19 | ₩56,297 | ₩56,297 | ₩56,133 | ₩56,133 | -0.29% | 400 |
|---|
| 2026.05.18 | ₩56,984 | ₩56,984 | ₩56,725 | ₩56,849 | -0.24% | 1.3천 |
|---|
| 2026.05.15 | ₩56,224 | ₩56,224 | ₩56,030 | ₩56,147 | -0.14% | 2천 |
|---|
| 2026.05.14 | ₩56,752 | ₩56,886 | ₩56,511 | ₩56,545 | -0.37% | 3천 |
|---|
| 2026.05.13 | ₩56,819 | ₩56,819 | ₩56,204 | ₩56,564 | -0.45% | 2.5천 |
|---|
| 2026.05.12 | ₩57,087 | ₩57,100 | ₩56,645 | ₩57,024 | -0.11% | 2.8천 |
|---|
| 2026.05.11 | ₩57,328 | ₩57,328 | ₩56,980 | ₩57,100 | -0.40% | 2천 |
|---|
| 2026.05.08 | ₩56,960 | ₩57,388 | ₩56,960 | ₩57,329 | +0.65% | 1.9천 |
|---|
| 2026.05.07 | ₩57,354 | ₩57,368 | ₩56,899 | ₩56,972 | -0.67% | 2.4천 |
|---|
| 2026.05.06 | ₩56,692 | ₩56,940 | ₩56,692 | ₩56,839 | +0.26% | 2.4천 |
|---|
| 2026.05.05 | ₩56,204 | ₩56,511 | ₩56,163 | ₩56,439 | +0.42% | 2.2천 |
|---|
| 2026.05.04 | ₩56,428 | ₩56,699 | ₩56,043 | ₩56,086 | -0.61% | 1.8천 |
|---|
| 2026.05.01 | ₩56,739 | ₩56,739 | ₩56,594 | ₩56,637 | -0.18% | 900 |
|---|
| 2026.04.30 | ₩56,431 | ₩56,792 | ₩56,257 | ₩56,733 | +0.54% | 2.6천 |
|---|
| 2026.04.29 | ₩56,351 | ₩56,511 | ₩56,284 | ₩56,487 | +0.24% | 2.9천 |
|---|
| 2026.04.28 | ₩56,725 | ₩56,966 | ₩56,592 | ₩56,665 | -0.11% | 3.5천 |
|---|
| 2026.04.27 | ₩57,006 | ₩57,006 | ₩56,766 | ₩56,766 | -0.42% | 3.8천 |
|---|
| 2026.04.24 | ₩57,047 | ₩57,047 | ₩56,685 | ₩56,685 | -0.63% | 1.6천 |
|---|
| 2026.04.23 | ₩56,873 | ₩57,214 | ₩56,766 | ₩57,180 | +0.54% | 4천 |
|---|
| 2026.04.22 | ₩57,836 | ₩57,836 | ₩56,953 | ₩57,029 | -1.40% | 2.1천 |
|---|
| 2026.04.21 | ₩57,515 | ₩57,627 | ₩57,515 | ₩57,531 | +0.03% | 1.3천 |
|---|
| 2026.04.20 | ₩57,087 | ₩57,234 | ₩57,087 | ₩57,201 | +0.20% | 4.6천 |
|---|
| 2026.04.17 | ₩56,578 | ₩57,073 | ₩56,511 | ₩56,685 | +0.19% | 5.2천 |
|---|
| 2026.04.16 | ₩55,682 | ₩56,030 | ₩55,682 | ₩55,963 | +0.50% | 7.7천 |
|---|
| 2026.04.15 | ₩55,528 | ₩55,735 | ₩55,517 | ₩55,517 | -0.02% | 700 |
|---|
| 2026.04.14 | ₩55,508 | ₩55,508 | ₩55,247 | ₩55,247 | -0.47% | 3.2천 |
|---|
| 2026.04.13 | ₩54,129 | ₩55,079 | ₩54,129 | ₩55,079 | +1.76% | 2.2천 |
|---|
| 2026.04.10 | ₩54,740 | ₩54,740 | ₩54,076 | ₩54,204 | -0.98% | 2천 |
|---|
| 2026.04.09 | ₩54,277 | ₩54,839 | ₩54,277 | ₩54,778 | +0.92% | 2.5천 |
|---|
| 2026.04.08 | ₩54,825 | ₩54,906 | ₩54,571 | ₩54,616 | -0.38% | 4.4천 |
|---|
| 2026.04.07 | ₩53,554 | ₩54,129 | ₩53,554 | ₩53,897 | +0.64% | 1.9천 |
|---|
| 2026.04.06 | ₩53,554 | ₩53,929 | ₩53,554 | ₩53,897 | +0.64% | 1.7천 |
|---|
| 2026.04.02 | ₩52,403 | ₩53,483 | ₩52,403 | ₩53,483 | +2.06% | 1.5천 |
|---|
| 2026.04.01 | ₩52,925 | ₩53,072 | ₩52,831 | ₩52,831 | -0.18% | 2.5천 |
|---|
| 2026.03.31 | ₩52,156 | ₩52,732 | ₩52,156 | ₩52,732 | +1.11% | 2.2천 |
|---|
| 2026.03.30 | ₩52,229 | ₩52,229 | ₩51,769 | ₩51,814 | -0.79% | 1.7천 |
|---|
| 2026.03.27 | ₩52,417 | ₩52,457 | ₩51,868 | ₩51,967 | -0.86% | 1.9천 |
|---|
| 2026.03.26 | ₩52,657 | ₩53,380 | ₩52,657 | ₩52,839 | +0.35% | 6.4천 |
|---|
| 2026.03.25 | ₩52,463 | ₩52,870 | ₩52,463 | ₩52,870 | +0.78% | 2.4천 |
|---|
| 2026.03.24 | ₩52,189 | ₩52,684 | ₩52,028 | ₩52,296 | +0.21% | 1.1만 |
|---|
| 2026.03.23 | ₩52,269 | ₩52,751 | ₩52,109 | ₩52,135 | -0.26% | 5.1천 |
|---|
| 2026.03.20 | ₩51,935 | ₩51,935 | ₩51,614 | ₩51,614 | -0.62% | 1.7천 |
|---|
| 2026.03.19 | ₩51,507 | ₩52,243 | ₩51,507 | ₩52,095 | +1.14% | 6.3천 |
|---|
| 2026.03.18 | ₩52,256 | ₩52,336 | ₩51,747 | ₩51,747 | -0.97% | 4.3천 |
|---|
| 2026.03.17 | ₩52,376 | ₩52,564 | ₩52,350 | ₩52,350 | -0.05% | 5.8천 |
|---|
| 2026.03.16 | ₩51,962 | ₩52,035 | ₩51,640 | ₩51,761 | -0.39% | 3.4천 |
|---|
| 2026.03.13 | ₩52,042 | ₩52,042 | ₩51,640 | ₩51,721 | -0.62% | 7.4천 |
|---|
| 2026.03.12 | ₩52,176 | ₩52,470 | ₩51,761 | ₩51,761 | -0.80% | 5.2천 |
|---|
| 2026.03.11 | ₩52,162 | ₩52,376 | ₩52,082 | ₩52,376 | +0.41% | 2.3천 |
|---|
| 2026.03.10 | ₩52,845 | ₩52,845 | ₩52,162 | ₩52,376 | -0.89% | 4.9천 |
|---|
| 2026.03.09 | ₩51,881 | ₩52,873 | ₩51,881 | ₩52,831 | +1.83% | 5.4천 |
|---|
| 2026.03.06 | ₩52,764 | ₩52,992 | ₩52,497 | ₩52,992 | +0.43% | 5.3천 |
|---|
| 2026.03.05 | ₩53,781 | ₩53,781 | ₩53,273 | ₩53,474 | -0.57% | 4.6천 |
|---|
| 2026.03.04 | ₩53,393 | ₩53,728 | ₩53,393 | ₩53,728 | +0.63% | 2.7천 |
|---|
| 2026.03.03 | ₩52,898 | ₩53,661 | ₩52,564 | ₩53,567 | +1.26% | 1.4만 |
|---|
| 2026.03.02 | ₩53,206 | ₩53,875 | ₩53,206 | ₩53,834 | +1.18% | 5.8천 |
|---|
| 2026.02.27 | ₩53,233 | ₩53,688 | ₩53,139 | ₩53,686 | +0.85% | 2.8천 |
|---|
| 2026.02.26 | ₩53,367 | ₩53,688 | ₩53,153 | ₩53,688 | +0.60% | 5천 |
|---|
| 2026.02.25 | ₩52,751 | ₩53,157 | ₩52,727 | ₩53,157 | +0.77% | 7.4천 |
|---|
| 2026.02.24 | ₩53,173 | ₩53,500 | ₩53,173 | ₩53,367 | +0.36% | 3.4천 |
|---|
| 2026.02.23 | ₩53,621 | ₩53,621 | ₩52,577 | ₩52,684 | -1.75% | 8천 |
|---|
| 2026.02.20 | ₩53,648 | ₩54,036 | ₩53,648 | ₩53,808 | +0.30% | 2.1천 |
|---|
| 2026.02.19 | ₩54,143 | ₩54,143 | ₩53,741 | ₩53,802 | -0.63% | 1.8천 |
|---|
| 2026.02.18 | ₩54,009 | ₩54,103 | ₩53,889 | ₩54,103 | +0.17% | 1.5천 |
|---|
| 2026.02.17 | ₩53,982 | ₩53,982 | ₩53,340 | ₩53,822 | -0.30% | 7.7천 |
|---|
| 2026.02.13 | ₩53,300 | ₩53,907 | ₩53,300 | ₩53,768 | +0.88% | 6.6천 |
|---|
| 2026.02.12 | ₩53,942 | ₩53,942 | ₩52,979 | ₩53,230 | -1.32% | 3.5천 |
|---|
| 2026.02.11 | ₩54,517 | ₩54,517 | ₩53,434 | ₩53,554 | -1.77% | 6천 |
|---|
| 2026.02.10 | ₩54,049 | ₩54,451 | ₩53,935 | ₩54,424 | +0.69% | 4.6천 |
|---|
| 2026.02.09 | ₩53,929 | ₩54,096 | ₩53,842 | ₩53,915 | -0.02% | 6.3천 |
|---|
| 2026.02.06 | ₩53,447 | ₩54,129 | ₩53,447 | ₩54,009 | +1.05% | 5.4천 |
|---|
| 2026.02.05 | ₩53,020 | ₩53,273 | ₩52,885 | ₩53,059 | +0.07% | 6.8천 |
|---|
| 2026.02.04 | ₩52,590 | ₩53,942 | ₩52,590 | ₩53,594 | +1.91% | 3.4천 |
|---|
| 2026.02.03 | ₩52,604 | ₩52,964 | ₩51,895 | ₩52,320 | -0.54% | 5.1천 |
|---|
| 2026.02.02 | ₩51,908 | ₩52,350 | ₩51,908 | ₩52,269 | +0.70% | 8.1천 |
|---|
| 2026.01.30 | ₩52,149 | ₩52,309 | ₩51,814 | ₩52,309 | +0.31% | 3.6천 |
|---|
| 2026.01.29 | ₩52,256 | ₩52,323 | ₩51,962 | ₩52,323 | +0.13% | 1.5만 |
|---|
| 2026.01.28 | ₩52,042 | ₩52,256 | ₩51,694 | ₩51,935 | -0.21% | 1.9만 |
|---|
| 2026.01.27 | ₩52,470 | ₩52,470 | ₩51,761 | ₩52,055 | -0.79% | 1.2만 |
|---|
| 2026.01.26 | ₩52,336 | ₩52,470 | ₩52,176 | ₩52,439 | +0.20% | 5.8천 |
|---|
| 2026.01.23 | ₩52,497 | ₩52,611 | ₩52,336 | ₩52,427 | -0.13% | 5.7천 |
|---|
| 2026.01.22 | ₩52,938 | ₩52,938 | ₩52,657 | ₩52,831 | -0.20% | 12.4만 |
|---|
| 2026.01.21 | ₩52,095 | ₩52,483 | ₩51,854 | ₩52,417 | +0.62% | 6.6만 |
|---|
| 2026.01.20 | ₩51,908 | ₩52,243 | ₩51,614 | ₩51,734 | -0.34% | 1.7만 |
|---|
| 2026.01.16 | ₩52,564 | ₩52,711 | ₩52,537 | ₩52,604 | +0.08% | 1.4만 |
|---|
| 2026.01.15 | ₩52,791 | ₩53,112 | ₩52,657 | ₩52,885 | +0.18% | 1.5만 |
|---|
| 2026.01.14 | ₩52,483 | ₩52,778 | ₩52,457 | ₩52,698 | +0.41% | 1.7만 |
|---|
| 2026.01.13 | ₩53,126 | ₩53,126 | ₩52,510 | ₩52,590 | -1.01% | 1.2만 |
|---|
| 2026.01.12 | ₩53,233 | ₩53,326 | ₩52,965 | ₩53,053 | -0.34% | 6.5천 |
|---|
| 2026.01.09 | ₩53,086 | ₩53,434 | ₩53,086 | ₩53,434 | +0.66% | 1.2만 |
|---|
| 2026.01.08 | ₩52,002 | ₩53,059 | ₩52,002 | ₩52,831 | +1.60% | 9.6천 |
|---|
| 2026.01.07 | ₩53,005 | ₩53,005 | ₩51,975 | ₩52,176 | -1.57% | 15.4만 |
|---|
| 2026.01.06 | ₩52,443 | ₩52,854 | ₩52,443 | ₩52,818 | +0.71% | 7.1천 |
|---|
| 2026.01.05 | ₩52,497 | ₩52,870 | ₩52,497 | ₩52,550 | +0.10% | 4.8천 |
|---|
| 2026.01.02 | ₩51,888 | ₩52,269 | ₩51,888 | ₩52,095 | +0.40% | 4.3천 |
|---|
| 2025.12.31 | ₩52,423 | ₩52,423 | ₩52,002 | ₩52,002 | -0.80% | 4.6천 |
|---|
| 2025.12.30 | ₩52,457 | ₩52,572 | ₩52,249 | ₩52,342 | -0.22% | 1.1만 |
|---|
| 2025.12.29 | ₩52,570 | ₩52,631 | ₩52,430 | ₩52,510 | -0.11% | 4.3천 |
|---|
| 2025.12.26 | ₩52,845 | ₩52,845 | ₩52,564 | ₩52,644 | -0.38% | 4.9천 |
|---|
| 2025.12.24 | ₩52,778 | ₩53,099 | ₩52,724 | ₩52,791 | +0.03% | 5.8천 |
|---|
| 2025.12.23 | ₩52,577 | ₩53,059 | ₩52,577 | ₩52,751 | +0.33% | 3만 |
|---|
| 2025.12.22 | ₩52,631 | ₩53,112 | ₩52,577 | ₩52,857 | +0.43% | 2만 |
|---|
| 2025.12.19 | ₩52,671 | ₩52,805 | ₩52,617 | ₩52,778 | +0.20% | 7.6천 |
|---|
| 2025.12.18 | ₩52,992 | ₩53,032 | ₩52,604 | ₩52,778 | -0.40% | 4.4천 |
|---|
| 2025.12.17 | ₩53,099 | ₩53,099 | ₩52,858 | ₩53,059 | -0.08% | 5.3천 |
|---|
| 2025.12.16 | ₩54,045 | ₩54,045 | ₩53,688 | ₩53,822 | -0.41% | 1.1만 |
|---|
| 2025.12.15 | ₩54,263 | ₩54,263 | ₩53,915 | ₩54,250 | -0.02% | 5.1천 |
|---|
| 2025.12.12 | ₩54,196 | ₩54,477 | ₩54,091 | ₩54,357 | +0.30% | 1.2만 |
|---|
| 2025.12.11 | ₩54,028 | ₩54,584 | ₩54,012 | ₩54,464 | +0.81% | 8.3천 |
|---|
| 2025.12.10 | ₩53,367 | ₩54,104 | ₩52,971 | ₩54,104 | +1.38% | 6.2천 |
|---|
| 2025.12.09 | ₩53,166 | ₩53,393 | ₩53,086 | ₩53,246 | +0.15% | 6천 |
|---|
| 2025.12.08 | ₩53,440 | ₩53,447 | ₩52,932 | ₩53,092 | -0.65% | 8.9천 |
|---|
| 2025.12.05 | ₩53,745 | ₩53,915 | ₩52,925 | ₩53,233 | -0.95% | 2.6만 |
|---|
| 2025.12.04 | ₩53,587 | ₩53,666 | ₩53,434 | ₩53,487 | -0.19% | 2.1만 |
|---|
| 2025.12.03 | ₩53,581 | ₩53,822 | ₩53,380 | ₩53,719 | +0.26% | 1.2만 |
|---|
| 2025.12.02 | ₩53,661 | ₩53,661 | ₩53,326 | ₩53,534 | -0.24% | 2.6만 |
|---|
| 2025.12.01 | ₩53,648 | ₩54,183 | ₩53,648 | ₩53,741 | +0.17% | 1.5만 |
|---|
| 2025.11.28 | ₩53,929 | ₩54,048 | ₩53,929 | ₩54,048 | +0.22% | 3.1천 |
|---|
| 2025.11.26 | ₩53,715 | ₩54,025 | ₩53,715 | ₩53,832 | +0.22% | 8.4천 |
|---|
| 2025.11.25 | ₩52,938 | ₩53,420 | ₩52,938 | ₩53,233 | +0.56% | 6.3천 |
|---|
| 2025.11.24 | ₩52,958 | ₩53,183 | ₩52,871 | ₩53,074 | +0.22% | 7.6천 |
|---|
| 2025.11.21 | ₩52,376 | ₩53,153 | ₩52,363 | ₩52,896 | +0.99% | 4.1천 |
|---|
| 2025.11.20 | ₩52,055 | ₩52,075 | ₩51,836 | ₩51,836 | -0.42% | 5천 |
|---|
| 2025.11.19 | ₩52,348 | ₩52,348 | ₩52,109 | ₩52,240 | -0.21% | 5천 |
|---|
| 2025.11.18 | ₩52,323 | ₩52,759 | ₩52,323 | ₩52,696 | +0.71% | 1.5천 |
|---|
| 2025.11.17 | ₩53,313 | ₩53,313 | ₩52,269 | ₩52,438 | -1.64% | 2.3만 |
|---|
| 2025.11.14 | ₩53,641 | ₩53,641 | ₩53,166 | ₩53,340 | -0.56% | 4.5천 |
|---|
| 2025.11.13 | ₩53,942 | ₩53,942 | ₩53,393 | ₩53,415 | -0.98% | 3.7천 |
|---|
| 2025.11.12 | ₩53,434 | ₩53,768 | ₩53,434 | ₩53,559 | +0.24% | 9.5천 |
|---|
| 2025.11.11 | ₩53,447 | ₩53,716 | ₩53,447 | ₩53,526 | +0.15% | 2.1만 |
|---|
| 2025.11.10 | ₩53,741 | ₩53,741 | ₩53,072 | ₩53,490 | -0.47% | 8.4천 |
|---|
| 2025.11.07 | ₩52,979 | ₩53,500 | ₩52,938 | ₩53,222 | +0.46% | 6천 |
|---|
| 2025.11.06 | ₩53,460 | ₩53,460 | ₩53,126 | ₩53,167 | -0.55% | 7.3천 |
|---|
| 2025.11.05 | ₩53,193 | ₩53,781 | ₩53,193 | ₩53,668 | +0.89% | 4.2천 |
|---|
| 2025.11.04 | ₩53,086 | ₩53,388 | ₩53,086 | ₩53,301 | +0.41% | 5.1천 |
|---|
| 2025.11.03 | ₩53,460 | ₩53,541 | ₩53,059 | ₩53,494 | +0.06% | 5.8천 |
|---|
| 2025.10.31 | ₩53,487 | ₩53,507 | ₩53,153 | ₩53,460 | -0.05% | 1.2만 |
|---|
| 2025.10.30 | ₩53,567 | ₩54,022 | ₩53,567 | ₩53,581 | +0.02% | 6.6천 |
|---|
| 2025.10.29 | ₩53,996 | ₩54,036 | ₩53,340 | ₩53,460 | -0.99% | 2.4만 |
|---|
| 2025.10.28 | ₩56,230 | ₩56,230 | ₩54,170 | ₩54,274 | -3.48% | 1.9만 |
|---|
| 2025.10.27 | ₩54,946 | ₩54,946 | ₩54,611 | ₩54,829 | -0.21% | 1.3만 |
|---|
| 2025.10.24 | ₩54,865 | ₩54,919 | ₩54,551 | ₩54,792 | -0.13% | 1.9만 |
|---|
| 2025.10.23 | ₩55,126 | ₩55,158 | ₩54,691 | ₩54,892 | -0.42% | 1.7만 |
|---|
| 2025.10.22 | ₩55,173 | ₩55,454 | ₩54,705 | ₩55,237 | +0.12% | 11.7만 |
|---|
| 2025.10.21 | ₩54,919 | ₩55,112 | ₩54,745 | ₩54,959 | +0.07% | 1.3만 |
|---|
| 2025.10.20 | ₩54,290 | ₩54,758 | ₩54,290 | ₩54,665 | +0.69% | 1.6만 |
|---|
| 2025.10.17 | ₩53,621 | ₩54,409 | ₩53,621 | ₩54,390 | +1.43% | 1만 |
|---|
| 2025.10.16 | ₩54,384 | ₩54,544 | ₩53,578 | ₩53,929 | -0.84% | 1.7만 |
|---|
| 2025.10.15 | ₩55,213 | ₩55,213 | ₩54,491 | ₩54,732 | -0.87% | 9.4천 |
|---|
| 2025.10.14 | ₩53,715 | ₩54,951 | ₩53,715 | ₩54,892 | +2.19% | 2.4만 |
|---|
| 2025.10.13 | ₩53,835 | ₩54,163 | ₩53,835 | ₩53,982 | +0.27% | 2.1천 |
|---|
| 2025.10.10 | ₩53,929 | ₩53,929 | ₩53,541 | ₩53,541 | -0.72% | 4.6천 |
|---|