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 | ₩60,918 | ₩60,918 | -0.13% | 900 |
| 2026.10.08 | ₩60,118 | ₩60,789 | ₩60,118 | ₩60,731 | +1.02% | 6.8천 |
| 2026.10.07 | ₩60,293 | ₩60,293 | ₩59,756 | ₩59,908 | -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 | ₩59,636 | ₩60,098 | +0.19% | 5천 |
| 2026.10.02 | ₩59,796 | ₩59,796 | ₩59,680 | ₩59,680 | -0.20% | 1.3천 |
| 2026.10.01 | ₩58,911 | ₩59,393 | ₩58,911 | ₩59,393 | +0.82% | 900 |
| 2026.09.30 | ₩59,542 | ₩59,542 | ₩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 | ₩59,542 | ₩59,542 | -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 | ₩60,588 | ₩60,735 | ₩60,419 | ₩60,419 | -0.28% | 4.8천 |
|---|
| 2026.09.22 | ₩61,252 | ₩61,554 | ₩60,733 | ₩60,733 | -0.85% | 8.2천 |
|---|
| 2026.09.21 | ₩61,285 | ₩61,285 | ₩61,141 | ₩61,141 | -0.24% | 600 |
|---|
| 2026.09.18 | ₩61,460 | ₩61,460 | ₩61,090 | ₩61,090 | -0.60% | 1.7만 |
|---|
| 2026.09.17 | ₩62,747 | ₩62,747 | ₩61,674 | ₩61,760 | -1.57% | 7만 |
|---|
| 2026.09.16 | ₩62,278 | ₩62,318 | ₩61,483 | ₩61,753 | -0.84% | 9.1천 |
|---|
| 2026.09.15 | ₩62,144 | ₩62,600 | ₩61,929 | ₩62,265 | +0.19% | 1.9만 |
|---|
| 2026.09.14 | ₩62,285 | ₩62,332 | ₩62,285 | ₩62,332 | +0.08% | 600 |
|---|
| 2026.09.11 | ₩61,849 | ₩61,849 | ₩61,513 | ₩61,641 | -0.34% | 2.8천 |
|---|
| 2026.09.10 | ₩61,312 | ₩61,393 | ₩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 | ₩63,378 | ₩63,378 | ₩62,037 | ₩62,037 | -2.12% | 5천 |
|---|
| 2026.09.04 | ₩63,173 | ₩63,173 | ₩63,173 | ₩63,173 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩63,183 | ₩63,592 | ₩63,183 | ₩63,590 | +0.64% | 1.8천 |
|---|
| 2026.09.02 | ₩62,493 | ₩63,110 | ₩62,493 | ₩63,110 | +0.99% | 800 |
|---|
| 2026.09.01 | ₩62,104 | ₩62,902 | ₩62,104 | ₩62,328 | +0.36% | 3천 |
|---|
| 2026.08.31 | ₩63,136 | ₩63,150 | ₩62,896 | ₩62,896 | -0.38% | 1.4천 |
|---|
| 2026.08.28 | ₩63,418 | ₩63,445 | ₩63,217 | ₩63,285 | -0.21% | 1.8만 |
|---|
| 2026.08.27 | ₩63,264 | ₩63,264 | ₩63,257 | ₩63,264 | 0.00% | 4.1천 |
|---|
| 2026.08.26 | ₩63,548 | ₩63,548 | ₩63,418 | ₩63,418 | -0.20% | 1.8천 |
|---|
| 2026.08.25 | ₩63,311 | ₩63,579 | ₩63,311 | ₩63,537 | +0.36% | 2.2천 |
|---|
| 2026.08.24 | ₩63,968 | ₩63,968 | ₩63,646 | ₩63,751 | -0.34% | 1.1천 |
|---|
| 2026.08.21 | ₩63,190 | ₩63,694 | ₩63,190 | ₩63,694 | +0.80% | 1.5천 |
|---|
| 2026.08.20 | ₩62,747 | ₩63,150 | ₩62,747 | ₩63,077 | +0.53% | 1천 |
|---|
| 2026.08.19 | ₩62,734 | ₩63,579 | ₩62,734 | ₩63,102 | +0.59% | 2.7천 |
|---|
| 2026.08.18 | ₩62,949 | ₩63,083 | ₩62,698 | ₩62,698 | -0.40% | 1.6천 |
|---|
| 2026.08.17 | ₩63,203 | ₩63,203 | ₩62,604 | ₩62,604 | -0.95% | 1.3천 |
|---|
| 2026.08.14 | ₩63,150 | ₩63,499 | ₩63,150 | ₩63,356 | +0.33% | 4.7천 |
|---|
| 2026.08.13 | ₩62,452 | ₩62,942 | ₩62,452 | ₩62,942 | +0.78% | 2.2천 |
|---|
| 2026.08.12 | ₩62,358 | ₩62,535 | ₩62,271 | ₩62,535 | +0.28% | 1.2천 |
|---|
| 2026.08.11 | ₩62,278 | ₩62,365 | ₩62,193 | ₩62,193 | -0.14% | 1.2천 |
|---|
| 2026.08.10 | ₩62,057 | ₩62,104 | ₩61,983 | ₩62,077 | +0.03% | 1.3천 |
|---|
| 2026.08.07 | ₩62,238 | ₩62,238 | ₩62,112 | ₩62,191 | -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 | ₩62,093 | ₩62,093 | -1.09% | 600 |
|---|
| 2026.08.04 | ₩62,788 | ₩62,908 | ₩62,788 | ₩62,867 | +0.13% | 800 |
|---|
| 2026.08.03 | ₩61,460 | ₩61,701 | ₩61,366 | ₩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 | ₩61,849 | ₩61,527 | ₩61,830 | +0.32% | 4천 |
|---|
| 2026.07.29 | ₩62,721 | ₩62,721 | ₩62,332 | ₩62,400 | -0.51% | 2.3천 |
|---|
| 2026.07.28 | ₩62,627 | ₩62,812 | ₩62,586 | ₩62,812 | +0.30% | 5.5천 |
|---|
| 2026.07.27 | ₩61,762 | ₩61,762 | ₩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 | ₩60,548 | ₩60,937 | ₩60,548 | ₩60,743 | +0.32% | 1.9천 |
|---|
| 2026.07.21 | ₩60,735 | ₩60,839 | ₩60,735 | ₩60,839 | +0.17% | 600 |
|---|
| 2026.07.20 | ₩61,205 | ₩61,305 | ₩61,095 | ₩61,095 | -0.18% | 3.4천 |
|---|
| 2026.07.17 | ₩61,446 | ₩61,500 | ₩61,312 | ₩61,448 | +0.00% | 1.1천 |
|---|
| 2026.07.16 | ₩60,802 | ₩61,594 | ₩60,802 | ₩61,594 | +1.30% | 1천 |
|---|
| 2026.07.15 | ₩60,615 | ₩60,718 | ₩60,615 | ₩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 | ₩60,910 | ₩59,917 | ₩60,655 | +1.23% | 5.7천 |
|---|
| 2026.07.10 | ₩60,212 | ₩60,434 | ₩60,065 | ₩60,097 | -0.19% | 5.4천 |
|---|
| 2026.07.09 | ₩59,996 | ₩59,996 | ₩59,996 | ₩59,996 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩59,911 | ₩60,025 | ₩59,823 | ₩59,823 | -0.15% | 1.4천 |
|---|
| 2026.07.07 | ₩61,151 | ₩61,205 | ₩61,035 | ₩61,035 | -0.19% | 1.1천 |
|---|
| 2026.07.06 | ₩61,272 | ₩61,272 | ₩60,923 | ₩61,122 | -0.25% | 1.3천 |
|---|
| 2026.07.02 | ₩60,642 | ₩60,965 | ₩60,534 | ₩60,965 | +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 | ₩59,931 | ₩60,045 | ₩59,931 | ₩60,045 | +0.19% | 500 |
|---|
| 2026.06.26 | ₩58,951 | ₩59,261 | ₩58,951 | ₩59,261 | +0.53% | 3.6천 |
|---|
| 2026.06.25 | ₩58,241 | ₩59,153 | ₩58,200 | ₩58,310 | +0.12% | 9.3천 |
|---|
| 2026.06.24 | ₩58,426 | ₩58,426 | ₩58,147 | ₩58,207 | -0.37% | 1.1천 |
|---|
| 2026.06.23 | ₩56,913 | ₩57,624 | ₩56,913 | ₩57,581 | +1.17% | 6.7천 |
|---|
| 2026.06.22 | ₩57,194 | ₩57,227 | ₩57,114 | ₩57,227 | +0.06% | 1.4천 |
|---|
| 2026.06.18 | ₩57,449 | ₩57,449 | ₩57,248 | ₩57,357 | -0.16% | 1.5천 |
|---|
| 2026.06.17 | ₩58,475 | ₩58,475 | ₩57,409 | ₩57,409 | -1.82% | 600 |
|---|
| 2026.06.16 | ₩58,536 | ₩58,536 | ₩58,286 | ₩58,286 | -0.43% | 1.3천 |
|---|
| 2026.06.15 | ₩58,817 | ₩58,844 | ₩58,187 | ₩58,372 | -0.76% | 4천 |
|---|
| 2026.06.12 | ₩58,160 | ₩58,173 | ₩58,093 | ₩58,093 | -0.12% | 800 |
|---|
| 2026.06.11 | ₩57,503 | ₩57,919 | ₩57,503 | ₩57,876 | +0.65% | 1.1천 |
|---|
| 2026.06.10 | ₩57,530 | ₩57,530 | ₩57,200 | ₩57,200 | -0.57% | 800 |
|---|
| 2026.06.09 | ₩57,731 | ₩57,790 | ₩57,302 | ₩57,790 | +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 | ₩57,302 | ₩57,565 | -0.54% | 3.4천 |
|---|
| 2026.06.04 | ₩58,388 | ₩58,388 | ₩57,959 | ₩58,014 | -0.64% | 900 |
|---|
| 2026.06.03 | ₩57,463 | ₩57,463 | ₩57,315 | ₩57,394 | -0.12% | 4.4천 |
|---|
| 2026.06.02 | ₩57,637 | ₩57,784 | ₩57,637 | ₩57,738 | +0.17% | 3.5천 |
|---|
| 2026.06.01 | ₩57,288 | ₩57,945 | ₩57,007 | ₩57,583 | +0.52% | 3.2천 |
|---|
| 2026.05.29 | ₩57,650 | ₩57,650 | ₩57,263 | ₩57,263 | -0.67% | 700 |
|---|
| 2026.05.28 | ₩57,315 | ₩57,382 | ₩57,315 | ₩57,355 | +0.07% | 1.4천 |
|---|
| 2026.05.27 | ₩57,597 | ₩57,691 | ₩57,485 | ₩57,485 | -0.19% | 2.8천 |
|---|
| 2026.05.26 | ₩58,026 | ₩58,026 | ₩57,530 | ₩57,530 | -0.86% | 6.9천 |
|---|
| 2026.05.22 | ₩57,288 | ₩57,556 | ₩57,288 | ₩57,504 | +0.38% | 3.4천 |
|---|
| 2026.05.21 | ₩56,899 | ₩57,188 | ₩56,497 | ₩57,100 | +0.35% | 2.1천 |
|---|
| 2026.05.20 | ₩56,604 | ₩57,265 | ₩56,604 | ₩57,265 | +1.17% | 1.5천 |
|---|
| 2026.05.19 | ₩56,430 | ₩56,430 | ₩56,265 | ₩56,265 | -0.29% | 400 |
|---|
| 2026.05.18 | ₩57,118 | ₩57,118 | ₩56,859 | ₩56,982 | -0.24% | 1.3천 |
|---|
| 2026.05.15 | ₩56,356 | ₩56,356 | ₩56,161 | ₩56,280 | -0.14% | 2천 |
|---|
| 2026.05.14 | ₩56,886 | ₩57,020 | ₩56,644 | ₩56,678 | -0.37% | 3천 |
|---|
| 2026.05.13 | ₩56,953 | ₩56,953 | ₩56,336 | ₩56,697 | -0.45% | 2.5천 |
|---|
| 2026.05.12 | ₩57,221 | ₩57,235 | ₩56,779 | ₩57,158 | -0.11% | 2.8천 |
|---|
| 2026.05.11 | ₩57,463 | ₩57,463 | ₩57,114 | ₩57,235 | -0.40% | 2천 |
|---|
| 2026.05.08 | ₩57,094 | ₩57,523 | ₩57,094 | ₩57,464 | +0.65% | 1.9천 |
|---|
| 2026.05.07 | ₩57,489 | ₩57,503 | ₩57,033 | ₩57,106 | -0.67% | 2.4천 |
|---|
| 2026.05.06 | ₩56,825 | ₩57,074 | ₩56,825 | ₩56,973 | +0.26% | 2.4천 |
|---|
| 2026.05.05 | ₩56,336 | ₩56,644 | ₩56,296 | ₩56,572 | +0.42% | 2.2천 |
|---|
| 2026.05.04 | ₩56,561 | ₩56,832 | ₩56,175 | ₩56,218 | -0.61% | 1.8천 |
|---|
| 2026.05.01 | ₩56,872 | ₩56,872 | ₩56,728 | ₩56,770 | -0.18% | 900 |
|---|
| 2026.04.30 | ₩56,564 | ₩56,926 | ₩56,390 | ₩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 | ₩56,725 | ₩56,799 | -0.11% | 3.5천 |
|---|
| 2026.04.27 | ₩57,141 | ₩57,141 | ₩56,899 | ₩56,899 | -0.42% | 3.8천 |
|---|
| 2026.04.24 | ₩57,181 | ₩57,181 | ₩56,819 | ₩56,819 | -0.63% | 1.6천 |
|---|
| 2026.04.23 | ₩57,007 | ₩57,349 | ₩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 | ₩57,369 | ₩57,221 | ₩57,335 | +0.20% | 4.6천 |
|---|
| 2026.04.17 | ₩56,711 | ₩57,208 | ₩56,644 | ₩56,819 | +0.19% | 5.2천 |
|---|
| 2026.04.16 | ₩55,813 | ₩56,161 | ₩55,813 | ₩56,094 | +0.50% | 7.7천 |
|---|
| 2026.04.15 | ₩55,658 | ₩55,866 | ₩55,648 | ₩55,648 | -0.02% | 700 |
|---|
| 2026.04.14 | ₩55,638 | ₩55,638 | ₩55,377 | ₩55,377 | -0.47% | 3.2천 |
|---|
| 2026.04.13 | ₩54,257 | ₩55,209 | ₩54,257 | ₩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 | ₩54,968 | ₩54,404 | ₩54,907 | +0.92% | 2.5천 |
|---|
| 2026.04.08 | ₩54,954 | ₩55,035 | ₩54,699 | ₩54,745 | -0.38% | 4.4천 |
|---|
| 2026.04.07 | ₩53,680 | ₩54,257 | ₩53,680 | ₩54,023 | +0.64% | 1.9천 |
|---|
| 2026.04.06 | ₩53,680 | ₩54,056 | ₩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 | ₩53,050 | ₩53,197 | ₩52,956 | ₩52,956 | -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 | ₩51,891 | ₩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 | ₩53,506 | ₩52,781 | ₩52,964 | +0.35% | 6.4천 |
|---|
| 2026.03.25 | ₩52,587 | ₩52,995 | ₩52,587 | ₩52,995 | +0.78% | 2.4천 |
|---|
| 2026.03.24 | ₩52,312 | ₩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 | ₩51,628 | ₩52,366 | ₩51,628 | ₩52,218 | +1.14% | 6.3천 |
|---|
| 2026.03.18 | ₩52,379 | ₩52,459 | ₩51,869 | ₩51,869 | -0.97% | 4.3천 |
|---|
| 2026.03.17 | ₩52,500 | ₩52,687 | ₩52,473 | ₩52,473 | -0.05% | 5.8천 |
|---|
| 2026.03.16 | ₩52,084 | ₩52,158 | ₩51,762 | ₩51,883 | -0.39% | 3.4천 |
|---|
| 2026.03.13 | ₩52,164 | ₩52,164 | ₩51,762 | ₩51,842 | -0.62% | 7.4천 |
|---|
| 2026.03.12 | ₩52,298 | ₩52,594 | ₩51,883 | ₩51,883 | -0.80% | 5.2천 |
|---|
| 2026.03.11 | ₩52,285 | ₩52,500 | ₩52,205 | ₩52,500 | +0.41% | 2.3천 |
|---|
| 2026.03.10 | ₩52,969 | ₩52,969 | ₩52,285 | ₩52,500 | -0.89% | 4.9천 |
|---|
| 2026.03.09 | ₩52,003 | ₩52,997 | ₩52,003 | ₩52,956 | +1.83% | 5.4천 |
|---|
| 2026.03.06 | ₩52,889 | ₩53,117 | ₩52,620 | ₩53,117 | +0.43% | 5.3천 |
|---|
| 2026.03.05 | ₩53,908 | ₩53,908 | ₩53,398 | ₩53,600 | -0.57% | 4.6천 |
|---|
| 2026.03.04 | ₩53,519 | ₩53,854 | ₩53,519 | ₩53,854 | +0.63% | 2.7천 |
|---|
| 2026.03.03 | ₩53,023 | ₩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 | ₩53,813 | +0.85% | 2.8천 |
|---|
| 2026.02.26 | ₩53,492 | ₩53,814 | ₩53,278 | ₩53,814 | +0.60% | 5천 |
|---|
| 2026.02.25 | ₩52,875 | ₩53,282 | ₩52,851 | ₩53,282 | +0.77% | 7.4천 |
|---|
| 2026.02.24 | ₩53,298 | ₩53,626 | ₩53,298 | ₩53,492 | +0.36% | 3.4천 |
|---|
| 2026.02.23 | ₩53,747 | ₩53,747 | ₩52,701 | ₩52,808 | -1.75% | 8천 |
|---|
| 2026.02.20 | ₩53,774 | ₩54,163 | ₩53,774 | ₩53,935 | +0.30% | 2.1천 |
|---|
| 2026.02.19 | ₩54,270 | ₩54,270 | ₩53,868 | ₩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 | ₩53,895 | +0.88% | 6.6천 |
|---|
| 2026.02.12 | ₩54,069 | ₩54,069 | ₩53,103 | ₩53,355 | -1.32% | 3.5천 |
|---|
| 2026.02.11 | ₩54,646 | ₩54,646 | ₩53,559 | ₩53,680 | -1.77% | 6천 |
|---|
| 2026.02.10 | ₩54,176 | ₩54,579 | ₩54,062 | ₩54,552 | +0.69% | 4.6천 |
|---|
| 2026.02.09 | ₩54,056 | ₩54,223 | ₩53,968 | ₩54,042 | -0.02% | 6.3천 |
|---|
| 2026.02.06 | ₩53,573 | ₩54,257 | ₩53,573 | ₩54,136 | +1.05% | 5.4천 |
|---|
| 2026.02.05 | ₩53,145 | ₩53,398 | ₩53,009 | ₩53,184 | +0.07% | 6.8천 |
|---|
| 2026.02.04 | ₩52,714 | ₩54,069 | ₩52,714 | ₩53,720 | +1.91% | 3.4천 |
|---|
| 2026.02.03 | ₩52,728 | ₩53,088 | ₩52,017 | ₩52,443 | -0.54% | 5.1천 |
|---|
| 2026.02.02 | ₩52,030 | ₩52,473 | ₩52,030 | ₩52,392 | +0.70% | 8.1천 |
|---|
| 2026.01.30 | ₩52,272 | ₩52,433 | ₩51,936 | ₩52,433 | +0.31% | 3.6천 |
|---|
| 2026.01.29 | ₩52,379 | ₩52,446 | ₩52,084 | ₩52,446 | +0.13% | 1.5만 |
|---|
| 2026.01.28 | ₩52,164 | ₩52,379 | ₩51,816 | ₩52,057 | -0.21% | 1.9만 |
|---|
| 2026.01.27 | ₩52,594 | ₩52,594 | ₩51,883 | ₩52,178 | -0.79% | 1.2만 |
|---|
| 2026.01.26 | ₩52,459 | ₩52,594 | ₩52,298 | ₩52,563 | +0.20% | 5.8천 |
|---|
| 2026.01.23 | ₩52,620 | ₩52,734 | ₩52,459 | ₩52,551 | -0.13% | 5.7천 |
|---|
| 2026.01.22 | ₩53,063 | ₩53,063 | ₩52,781 | ₩52,956 | -0.20% | 12.4만 |
|---|
| 2026.01.21 | ₩52,218 | ₩52,607 | ₩51,977 | ₩52,540 | +0.62% | 6.6만 |
|---|
| 2026.01.20 | ₩52,030 | ₩52,366 | ₩51,735 | ₩51,856 | -0.34% | 1.7만 |
|---|
| 2026.01.16 | ₩52,687 | ₩52,835 | ₩52,661 | ₩52,728 | +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 | ₩52,822 | +0.41% | 1.7만 |
|---|
| 2026.01.13 | ₩53,251 | ₩53,251 | ₩52,634 | ₩52,714 | -1.01% | 1.2만 |
|---|
| 2026.01.12 | ₩53,358 | ₩53,452 | ₩53,090 | ₩53,178 | -0.34% | 6.5천 |
|---|
| 2026.01.09 | ₩53,211 | ₩53,559 | ₩53,211 | ₩53,559 | +0.66% | 1.2만 |
|---|
| 2026.01.08 | ₩52,124 | ₩53,184 | ₩52,124 | ₩52,956 | +1.60% | 9.6천 |
|---|
| 2026.01.07 | ₩53,130 | ₩53,130 | ₩52,097 | ₩52,298 | -1.57% | 15.4만 |
|---|
| 2026.01.06 | ₩52,567 | ₩52,979 | ₩52,567 | ₩52,942 | +0.71% | 7.1천 |
|---|
| 2026.01.05 | ₩52,620 | ₩52,995 | ₩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 | ₩52,547 | ₩52,547 | ₩52,124 | ₩52,124 | -0.80% | 4.6천 |
|---|
| 2025.12.30 | ₩52,580 | ₩52,695 | ₩52,372 | ₩52,465 | -0.22% | 1.1만 |
|---|
| 2025.12.29 | ₩52,694 | ₩52,755 | ₩52,553 | ₩52,634 | -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 | ₩52,701 | ₩53,184 | ₩52,701 | ₩52,875 | +0.33% | 3만 |
|---|
| 2025.12.22 | ₩52,755 | ₩53,237 | ₩52,701 | ₩52,981 | +0.43% | 2만 |
|---|
| 2025.12.19 | ₩52,795 | ₩52,929 | ₩52,741 | ₩52,902 | +0.20% | 7.6천 |
|---|
| 2025.12.18 | ₩53,117 | ₩53,157 | ₩52,728 | ₩52,902 | -0.40% | 4.4천 |
|---|
| 2025.12.17 | ₩53,224 | ₩53,224 | ₩52,983 | ₩53,184 | -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 | ₩54,378 | -0.02% | 5.1천 |
|---|
| 2025.12.12 | ₩54,324 | ₩54,606 | ₩54,218 | ₩54,485 | +0.30% | 1.2만 |
|---|
| 2025.12.11 | ₩54,155 | ₩54,713 | ₩54,139 | ₩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 | ₩53,211 | ₩53,372 | +0.15% | 6천 |
|---|
| 2025.12.08 | ₩53,566 | ₩53,573 | ₩53,056 | ₩53,217 | -0.65% | 8.9천 |
|---|
| 2025.12.05 | ₩53,872 | ₩54,042 | ₩53,050 | ₩53,358 | -0.95% | 2.6만 |
|---|
| 2025.12.04 | ₩53,714 | ₩53,793 | ₩53,559 | ₩53,613 | -0.19% | 2.1만 |
|---|
| 2025.12.03 | ₩53,707 | ₩53,948 | ₩53,506 | ₩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 | ₩53,868 | +0.17% | 1.5만 |
|---|
| 2025.11.28 | ₩54,056 | ₩54,175 | ₩54,056 | ₩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 | ₩53,546 | ₩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 | ₩52,500 | ₩53,278 | ₩52,486 | ₩53,020 | +0.99% | 4.1천 |
|---|
| 2025.11.20 | ₩52,178 | ₩52,198 | ₩51,958 | ₩51,958 | -0.42% | 5천 |
|---|
| 2025.11.19 | ₩52,471 | ₩52,471 | ₩52,231 | ₩52,363 | -0.21% | 5천 |
|---|
| 2025.11.18 | ₩52,446 | ₩52,883 | ₩52,446 | ₩52,820 | +0.71% | 1.5천 |
|---|
| 2025.11.17 | ₩53,439 | ₩53,439 | ₩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 | ₩53,541 | -0.98% | 3.7천 |
|---|
| 2025.11.12 | ₩53,559 | ₩53,895 | ₩53,559 | ₩53,685 | +0.24% | 9.5천 |
|---|
| 2025.11.11 | ₩53,573 | ₩53,842 | ₩53,573 | ₩53,652 | +0.15% | 2.1만 |
|---|
| 2025.11.10 | ₩53,868 | ₩53,868 | ₩53,197 | ₩53,616 | -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 | ₩53,251 | ₩53,292 | -0.55% | 7.3천 |
|---|
| 2025.11.05 | ₩53,318 | ₩53,908 | ₩53,318 | ₩53,794 | +0.89% | 4.2천 |
|---|
| 2025.11.04 | ₩53,211 | ₩53,514 | ₩53,211 | ₩53,427 | +0.41% | 5.1천 |
|---|
| 2025.11.03 | ₩53,586 | ₩53,667 | ₩53,184 | ₩53,620 | +0.06% | 5.8천 |
|---|
| 2025.10.31 | ₩53,613 | ₩53,633 | ₩53,278 | ₩53,586 | -0.05% | 1.2만 |
|---|
| 2025.10.30 | ₩53,693 | ₩54,149 | ₩53,693 | ₩53,707 | +0.02% | 6.6천 |
|---|
| 2025.10.29 | ₩54,123 | ₩54,163 | ₩53,465 | ₩53,586 | -0.99% | 2.4만 |
|---|
| 2025.10.28 | ₩56,363 | ₩56,363 | ₩54,297 | ₩54,402 | -3.48% | 1.9만 |
|---|
| 2025.10.27 | ₩55,075 | ₩55,075 | ₩54,740 | ₩54,958 | -0.21% | 1.3만 |
|---|
| 2025.10.24 | ₩54,995 | ₩55,048 | ₩54,679 | ₩54,921 | -0.13% | 1.9만 |
|---|
| 2025.10.23 | ₩55,256 | ₩55,288 | ₩54,820 | ₩55,021 | -0.42% | 1.7만 |
|---|
| 2025.10.22 | ₩55,303 | ₩55,585 | ₩54,834 | ₩55,367 | +0.12% | 11.7만 |
|---|
| 2025.10.21 | ₩55,048 | ₩55,241 | ₩54,874 | ₩55,088 | +0.07% | 1.3만 |
|---|
| 2025.10.20 | ₩54,418 | ₩54,887 | ₩54,418 | ₩54,793 | +0.69% | 1.6만 |
|---|
| 2025.10.17 | ₩53,747 | ₩54,537 | ₩53,747 | ₩54,518 | +1.43% | 1만 |
|---|
| 2025.10.16 | ₩54,512 | ₩54,673 | ₩53,704 | ₩54,056 | -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 | ₩53,962 | ₩54,290 | ₩53,962 | ₩54,109 | +0.27% | 2.1천 |
|---|
| 2025.10.10 | ₩54,056 | ₩54,056 | ₩53,667 | ₩53,667 | -0.72% | 4.6천 |
|---|