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 | ₩60,680 | ₩60,680 | ₩60,602 | ₩60,602 | -0.13% | 900 |
| 2026.10.08 | ₩59,806 | ₩60,474 | ₩59,806 | ₩60,416 | +1.02% | 6.8천 |
| 2026.10.07 | ₩59,980 | ₩59,980 | ₩59,446 | ₩59,597 | -0.64% | 1.7천 |
| 2026.10.06 | ₩60,400 | ₩60,400 | ₩60,127 | ₩60,354 | -0.08% | 3.8천 |
| 2026.10.05 | ₩59,673 | ₩60,193 | ₩59,326 | ₩59,786 | +0.19% | 5천 |
| 2026.10.02 | ₩59,486 | ₩59,486 | ₩59,370 | ₩59,370 | -0.20% | 1.3천 |
| 2026.10.01 | ₩58,606 | ₩59,085 | ₩58,606 | ₩59,085 | +0.82% | 900 |
| 2026.09.30 | ₩59,233 | ₩59,233 | ₩58,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,646 |
| -0.99% |
| 3.5천 |
| 2026.09.29 | ₩59,063 | ₩59,063 | ₩58,699 | ₩58,992 | -0.12% | 6.9천 |
|---|
| 2026.09.28 | ₩59,580 | ₩59,580 | ₩59,233 | ₩59,233 | -0.58% | 1.9천 |
|---|
| 2026.09.25 | ₩59,720 | ₩60,021 | ₩59,720 | ₩59,967 | +0.41% | 4.2천 |
|---|
| 2026.09.24 | ₩60,247 | ₩60,247 | ₩59,943 | ₩59,943 | -0.50% | 1.8만 |
|---|
| 2026.09.23 | ₩60,273 | ₩60,420 | ₩60,105 | ₩60,105 | -0.28% | 4.8천 |
|---|
| 2026.09.22 | ₩60,934 | ₩61,234 | ₩60,418 | ₩60,418 | -0.85% | 8.2천 |
|---|
| 2026.09.21 | ₩60,967 | ₩60,967 | ₩60,823 | ₩60,823 | -0.24% | 600 |
|---|
| 2026.09.18 | ₩61,141 | ₩61,141 | ₩60,773 | ₩60,773 | -0.60% | 1.7만 |
|---|
| 2026.09.17 | ₩62,422 | ₩62,422 | ₩61,354 | ₩61,440 | -1.57% | 7만 |
|---|
| 2026.09.16 | ₩61,955 | ₩61,995 | ₩61,164 | ₩61,433 | -0.84% | 9.1천 |
|---|
| 2026.09.15 | ₩61,821 | ₩62,275 | ₩61,608 | ₩61,941 | +0.19% | 1.9만 |
|---|
| 2026.09.14 | ₩61,961 | ₩62,008 | ₩61,961 | ₩62,008 | +0.08% | 600 |
|---|
| 2026.09.11 | ₩61,528 | ₩61,528 | ₩61,194 | ₩61,321 | -0.34% | 2.8천 |
|---|
| 2026.09.10 | ₩60,994 | ₩61,074 | ₩60,979 | ₩60,979 | -0.02% | 800 |
|---|
| 2026.09.09 | ₩61,741 | ₩61,741 | ₩61,221 | ₩61,294 | -0.72% | 1.8천 |
|---|
| 2026.09.08 | ₩63,049 | ₩63,049 | ₩61,715 | ₩61,715 | -2.12% | 5천 |
|---|
| 2026.09.04 | ₩62,845 | ₩62,845 | ₩62,845 | ₩62,845 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩62,855 | ₩63,262 | ₩62,855 | ₩63,260 | +0.64% | 1.8천 |
|---|
| 2026.09.02 | ₩62,168 | ₩62,782 | ₩62,168 | ₩62,782 | +0.99% | 800 |
|---|
| 2026.09.01 | ₩61,781 | ₩62,575 | ₩61,781 | ₩62,004 | +0.36% | 3천 |
|---|
| 2026.08.31 | ₩62,809 | ₩62,822 | ₩62,570 | ₩62,570 | -0.38% | 1.4천 |
|---|
| 2026.08.28 | ₩63,089 | ₩63,116 | ₩62,889 | ₩62,957 | -0.21% | 1.8만 |
|---|
| 2026.08.27 | ₩62,936 | ₩62,936 | ₩62,929 | ₩62,936 | 0.00% | 4.1천 |
|---|
| 2026.08.26 | ₩63,218 | ₩63,218 | ₩63,089 | ₩63,089 | -0.20% | 1.8천 |
|---|
| 2026.08.25 | ₩62,982 | ₩63,249 | ₩62,982 | ₩63,208 | +0.36% | 2.2천 |
|---|
| 2026.08.24 | ₩63,636 | ₩63,636 | ₩63,316 | ₩63,420 | -0.34% | 1.1천 |
|---|
| 2026.08.21 | ₩62,862 | ₩63,364 | ₩62,862 | ₩63,364 | +0.80% | 1.5천 |
|---|
| 2026.08.20 | ₩62,422 | ₩62,822 | ₩62,422 | ₩62,750 | +0.53% | 1천 |
|---|
| 2026.08.19 | ₩62,408 | ₩63,249 | ₩62,408 | ₩62,774 | +0.59% | 2.7천 |
|---|
| 2026.08.18 | ₩62,622 | ₩62,755 | ₩62,372 | ₩62,372 | -0.40% | 1.6천 |
|---|
| 2026.08.17 | ₩62,876 | ₩62,876 | ₩62,279 | ₩62,279 | -0.95% | 1.3천 |
|---|
| 2026.08.14 | ₩62,822 | ₩63,169 | ₩62,822 | ₩63,028 | +0.33% | 4.7천 |
|---|
| 2026.08.13 | ₩62,128 | ₩62,615 | ₩62,128 | ₩62,615 | +0.78% | 2.2천 |
|---|
| 2026.08.12 | ₩62,035 | ₩62,211 | ₩61,948 | ₩62,211 | +0.28% | 1.2천 |
|---|
| 2026.08.11 | ₩61,955 | ₩62,042 | ₩61,871 | ₩61,871 | -0.14% | 1.2천 |
|---|
| 2026.08.10 | ₩61,735 | ₩61,781 | ₩61,661 | ₩61,755 | +0.03% | 1.3천 |
|---|
| 2026.08.07 | ₩61,915 | ₩61,915 | ₩61,789 | ₩61,868 | -0.08% | 1.7천 |
|---|
| 2026.08.06 | ₩61,468 | ₩61,468 | ₩61,181 | ₩61,353 | -0.19% | 900 |
|---|
| 2026.08.05 | ₩62,449 | ₩62,449 | ₩61,771 | ₩61,771 | -1.09% | 600 |
|---|
| 2026.08.04 | ₩62,462 | ₩62,582 | ₩62,462 | ₩62,541 | +0.13% | 800 |
|---|
| 2026.08.03 | ₩61,141 | ₩61,381 | ₩61,047 | ₩61,381 | +0.39% | 2.8천 |
|---|
| 2026.07.31 | ₩60,220 | ₩60,603 | ₩60,220 | ₩60,603 | +0.64% | 1.6천 |
|---|
| 2026.07.30 | ₩61,314 | ₩61,528 | ₩61,208 | ₩61,509 | +0.32% | 4천 |
|---|
| 2026.07.29 | ₩62,395 | ₩62,395 | ₩62,008 | ₩62,076 | -0.51% | 2.3천 |
|---|
| 2026.07.28 | ₩62,302 | ₩62,486 | ₩62,262 | ₩62,486 | +0.30% | 5.5천 |
|---|
| 2026.07.27 | ₩61,441 | ₩61,441 | ₩61,240 | ₩61,240 | -0.33% | 4.8천 |
|---|
| 2026.07.24 | ₩60,474 | ₩60,974 | ₩60,474 | ₩60,935 | +0.76% | 1.8천 |
|---|
| 2026.07.23 | ₩59,793 | ₩60,173 | ₩59,793 | ₩60,173 | +0.64% | 1.8천 |
|---|
| 2026.07.22 | ₩60,233 | ₩60,620 | ₩60,233 | ₩60,428 | +0.32% | 1.9천 |
|---|
| 2026.07.21 | ₩60,420 | ₩60,523 | ₩60,420 | ₩60,523 | +0.17% | 600 |
|---|
| 2026.07.20 | ₩60,887 | ₩60,987 | ₩60,778 | ₩60,778 | -0.18% | 3.4천 |
|---|
| 2026.07.17 | ₩61,127 | ₩61,181 | ₩60,994 | ₩61,129 | +0.00% | 1.1천 |
|---|
| 2026.07.16 | ₩60,487 | ₩61,274 | ₩60,487 | ₩61,274 | +1.30% | 1천 |
|---|
| 2026.07.15 | ₩60,300 | ₩60,403 | ₩60,300 | ₩60,403 | +0.17% | 1.9천 |
|---|
| 2026.07.14 | ₩60,060 | ₩60,220 | ₩60,020 | ₩60,153 | +0.16% | 3.6천 |
|---|
| 2026.07.13 | ₩59,606 | ₩60,594 | ₩59,606 | ₩60,340 | +1.23% | 5.7천 |
|---|
| 2026.07.10 | ₩59,900 | ₩60,120 | ₩59,753 | ₩59,785 | -0.19% | 5.4천 |
|---|
| 2026.07.09 | ₩59,685 | ₩59,685 | ₩59,685 | ₩59,685 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩59,600 | ₩59,713 | ₩59,513 | ₩59,513 | -0.15% | 1.4천 |
|---|
| 2026.07.07 | ₩60,834 | ₩60,887 | ₩60,718 | ₩60,718 | -0.19% | 1.1천 |
|---|
| 2026.07.06 | ₩60,954 | ₩60,954 | ₩60,607 | ₩60,805 | -0.25% | 1.3천 |
|---|
| 2026.07.02 | ₩60,327 | ₩60,648 | ₩60,220 | ₩60,648 | +0.53% | 1.3천 |
|---|
| 2026.07.01 | ₩60,354 | ₩60,380 | ₩59,833 | ₩59,833 | -0.86% | 2.7천 |
|---|
| 2026.06.30 | ₩60,060 | ₩60,060 | ₩59,540 | ₩59,641 | -0.70% | 3.3천 |
|---|
| 2026.06.29 | ₩59,620 | ₩59,733 | ₩59,620 | ₩59,733 | +0.19% | 500 |
|---|
| 2026.06.26 | ₩58,646 | ₩58,954 | ₩58,646 | ₩58,954 | +0.53% | 3.6천 |
|---|
| 2026.06.25 | ₩57,938 | ₩58,846 | ₩57,898 | ₩58,008 | +0.12% | 9.3천 |
|---|
| 2026.06.24 | ₩58,122 | ₩58,122 | ₩57,845 | ₩57,905 | -0.37% | 1.1천 |
|---|
| 2026.06.23 | ₩56,617 | ₩57,325 | ₩56,617 | ₩57,282 | +1.17% | 6.7천 |
|---|
| 2026.06.22 | ₩56,898 | ₩56,930 | ₩56,817 | ₩56,930 | +0.06% | 1.4천 |
|---|
| 2026.06.18 | ₩57,151 | ₩57,151 | ₩56,951 | ₩57,059 | -0.16% | 1.5천 |
|---|
| 2026.06.17 | ₩58,172 | ₩58,172 | ₩57,111 | ₩57,111 | -1.82% | 600 |
|---|
| 2026.06.16 | ₩58,232 | ₩58,232 | ₩57,984 | ₩57,984 | -0.43% | 1.3천 |
|---|
| 2026.06.15 | ₩58,512 | ₩58,539 | ₩57,885 | ₩58,069 | -0.76% | 4천 |
|---|
| 2026.06.12 | ₩57,858 | ₩57,872 | ₩57,792 | ₩57,792 | -0.12% | 800 |
|---|
| 2026.06.11 | ₩57,204 | ₩57,618 | ₩57,204 | ₩57,575 | +0.65% | 1.1천 |
|---|
| 2026.06.10 | ₩57,231 | ₩57,231 | ₩56,903 | ₩56,903 | -0.57% | 800 |
|---|
| 2026.06.09 | ₩57,431 | ₩57,490 | ₩57,004 | ₩57,490 | +0.10% | 1.6천 |
|---|
| 2026.06.08 | ₩57,538 | ₩57,538 | ₩56,780 | ₩56,780 | -1.32% | 1.6천 |
|---|
| 2026.06.05 | ₩57,578 | ₩57,578 | ₩57,004 | ₩57,266 | -0.54% | 3.4천 |
|---|
| 2026.06.04 | ₩58,085 | ₩58,085 | ₩57,658 | ₩57,713 | -0.64% | 900 |
|---|
| 2026.06.03 | ₩57,164 | ₩57,164 | ₩57,018 | ₩57,096 | -0.12% | 4.4천 |
|---|
| 2026.06.02 | ₩57,338 | ₩57,485 | ₩57,338 | ₩57,438 | +0.17% | 3.5천 |
|---|
| 2026.06.01 | ₩56,991 | ₩57,645 | ₩56,711 | ₩57,285 | +0.52% | 3.2천 |
|---|
| 2026.05.29 | ₩57,351 | ₩57,351 | ₩56,966 | ₩56,966 | -0.67% | 700 |
|---|
| 2026.05.28 | ₩57,018 | ₩57,084 | ₩57,018 | ₩57,058 | +0.07% | 1.4천 |
|---|
| 2026.05.27 | ₩57,298 | ₩57,391 | ₩57,187 | ₩57,187 | -0.19% | 2.8천 |
|---|
| 2026.05.26 | ₩57,725 | ₩57,725 | ₩57,231 | ₩57,231 | -0.86% | 6.9천 |
|---|
| 2026.05.22 | ₩56,991 | ₩57,258 | ₩56,991 | ₩57,206 | +0.38% | 3.4천 |
|---|
| 2026.05.21 | ₩56,604 | ₩56,891 | ₩56,204 | ₩56,804 | +0.35% | 2.1천 |
|---|
| 2026.05.20 | ₩56,310 | ₩56,968 | ₩56,310 | ₩56,968 | +1.17% | 1.5천 |
|---|
| 2026.05.19 | ₩56,137 | ₩56,137 | ₩55,973 | ₩55,973 | -0.29% | 400 |
|---|
| 2026.05.18 | ₩56,821 | ₩56,821 | ₩56,564 | ₩56,687 | -0.24% | 1.3천 |
|---|
| 2026.05.15 | ₩56,064 | ₩56,064 | ₩55,870 | ₩55,987 | -0.14% | 2천 |
|---|
| 2026.05.14 | ₩56,591 | ₩56,724 | ₩56,350 | ₩56,384 | -0.37% | 3천 |
|---|
| 2026.05.13 | ₩56,657 | ₩56,657 | ₩56,044 | ₩56,402 | -0.45% | 2.5천 |
|---|
| 2026.05.12 | ₩56,924 | ₩56,938 | ₩56,484 | ₩56,862 | -0.11% | 2.8천 |
|---|
| 2026.05.11 | ₩57,164 | ₩57,164 | ₩56,817 | ₩56,938 | -0.40% | 2천 |
|---|
| 2026.05.08 | ₩56,797 | ₩57,224 | ₩56,797 | ₩57,166 | +0.65% | 1.9천 |
|---|
| 2026.05.07 | ₩57,191 | ₩57,204 | ₩56,737 | ₩56,809 | -0.67% | 2.4천 |
|---|
| 2026.05.06 | ₩56,531 | ₩56,777 | ₩56,531 | ₩56,677 | +0.26% | 2.4천 |
|---|
| 2026.05.05 | ₩56,044 | ₩56,350 | ₩56,004 | ₩56,278 | +0.42% | 2.2천 |
|---|
| 2026.05.04 | ₩56,268 | ₩56,537 | ₩55,883 | ₩55,926 | -0.61% | 1.8천 |
|---|
| 2026.05.01 | ₩56,577 | ₩56,577 | ₩56,433 | ₩56,476 | -0.18% | 900 |
|---|
| 2026.04.30 | ₩56,270 | ₩56,631 | ₩56,097 | ₩56,572 | +0.54% | 2.6천 |
|---|
| 2026.04.29 | ₩56,190 | ₩56,350 | ₩56,124 | ₩56,326 | +0.24% | 2.9천 |
|---|
| 2026.04.28 | ₩56,564 | ₩56,804 | ₩56,431 | ₩56,504 | -0.11% | 3.5천 |
|---|
| 2026.04.27 | ₩56,844 | ₩56,844 | ₩56,604 | ₩56,604 | -0.42% | 3.8천 |
|---|
| 2026.04.24 | ₩56,884 | ₩56,884 | ₩56,524 | ₩56,524 | -0.63% | 1.6천 |
|---|
| 2026.04.23 | ₩56,711 | ₩57,051 | ₩56,604 | ₩57,018 | +0.54% | 4천 |
|---|
| 2026.04.22 | ₩57,671 | ₩57,671 | ₩56,791 | ₩56,867 | -1.40% | 2.1천 |
|---|
| 2026.04.21 | ₩57,351 | ₩57,463 | ₩57,351 | ₩57,367 | +0.03% | 1.3천 |
|---|
| 2026.04.20 | ₩56,924 | ₩57,071 | ₩56,924 | ₩57,038 | +0.20% | 4.6천 |
|---|
| 2026.04.17 | ₩56,417 | ₩56,911 | ₩56,350 | ₩56,524 | +0.19% | 5.2천 |
|---|
| 2026.04.16 | ₩55,523 | ₩55,870 | ₩55,523 | ₩55,803 | +0.50% | 7.7천 |
|---|
| 2026.04.15 | ₩55,370 | ₩55,577 | ₩55,359 | ₩55,359 | -0.02% | 700 |
|---|
| 2026.04.14 | ₩55,350 | ₩55,350 | ₩55,089 | ₩55,089 | -0.47% | 3.2천 |
|---|
| 2026.04.13 | ₩53,975 | ₩54,923 | ₩53,975 | ₩54,923 | +1.76% | 2.2천 |
|---|
| 2026.04.10 | ₩54,584 | ₩54,584 | ₩53,922 | ₩54,050 | -0.98% | 2천 |
|---|
| 2026.04.09 | ₩54,122 | ₩54,682 | ₩54,122 | ₩54,622 | +0.92% | 2.5천 |
|---|
| 2026.04.08 | ₩54,669 | ₩54,749 | ₩54,416 | ₩54,461 | -0.38% | 4.4천 |
|---|
| 2026.04.07 | ₩53,401 | ₩53,975 | ₩53,401 | ₩53,743 | +0.64% | 1.9천 |
|---|
| 2026.04.06 | ₩53,401 | ₩53,775 | ₩53,401 | ₩53,743 | +0.64% | 1.7천 |
|---|
| 2026.04.02 | ₩52,254 | ₩53,331 | ₩52,254 | ₩53,331 | +2.06% | 1.5천 |
|---|
| 2026.04.01 | ₩52,774 | ₩52,921 | ₩52,681 | ₩52,681 | -0.18% | 2.5천 |
|---|
| 2026.03.31 | ₩52,007 | ₩52,582 | ₩52,007 | ₩52,582 | +1.11% | 2.2천 |
|---|
| 2026.03.30 | ₩52,080 | ₩52,080 | ₩51,621 | ₩51,667 | -0.79% | 1.7천 |
|---|
| 2026.03.27 | ₩52,267 | ₩52,307 | ₩51,720 | ₩51,819 | -0.86% | 1.9천 |
|---|
| 2026.03.26 | ₩52,507 | ₩53,228 | ₩52,507 | ₩52,689 | +0.35% | 6.4천 |
|---|
| 2026.03.25 | ₩52,314 | ₩52,720 | ₩52,314 | ₩52,720 | +0.78% | 2.4천 |
|---|
| 2026.03.24 | ₩52,040 | ₩52,534 | ₩51,880 | ₩52,147 | +0.21% | 1.1만 |
|---|
| 2026.03.23 | ₩52,120 | ₩52,601 | ₩51,960 | ₩51,987 | -0.26% | 5.1천 |
|---|
| 2026.03.20 | ₩51,787 | ₩51,787 | ₩51,467 | ₩51,467 | -0.62% | 1.7천 |
|---|
| 2026.03.19 | ₩51,360 | ₩52,094 | ₩51,360 | ₩51,947 | +1.14% | 6.3천 |
|---|
| 2026.03.18 | ₩52,107 | ₩52,187 | ₩51,600 | ₩51,600 | -0.97% | 4.3천 |
|---|
| 2026.03.17 | ₩52,227 | ₩52,414 | ₩52,201 | ₩52,201 | -0.05% | 5.8천 |
|---|
| 2026.03.16 | ₩51,814 | ₩51,887 | ₩51,493 | ₩51,613 | -0.39% | 3.4천 |
|---|
| 2026.03.13 | ₩51,894 | ₩51,894 | ₩51,493 | ₩51,573 | -0.62% | 7.4천 |
|---|
| 2026.03.12 | ₩52,027 | ₩52,321 | ₩51,613 | ₩51,613 | -0.80% | 5.2천 |
|---|
| 2026.03.11 | ₩52,014 | ₩52,227 | ₩51,934 | ₩52,227 | +0.41% | 2.3천 |
|---|
| 2026.03.10 | ₩52,694 | ₩52,694 | ₩52,014 | ₩52,227 | -0.89% | 4.9천 |
|---|
| 2026.03.09 | ₩51,734 | ₩52,722 | ₩51,734 | ₩52,681 | +1.83% | 5.4천 |
|---|
| 2026.03.06 | ₩52,614 | ₩52,841 | ₩52,347 | ₩52,841 | +0.43% | 5.3천 |
|---|
| 2026.03.05 | ₩53,628 | ₩53,628 | ₩53,121 | ₩53,321 | -0.57% | 4.6천 |
|---|
| 2026.03.04 | ₩53,241 | ₩53,575 | ₩53,241 | ₩53,575 | +0.63% | 2.7천 |
|---|
| 2026.03.03 | ₩52,748 | ₩53,508 | ₩52,414 | ₩53,415 | +1.26% | 1.4만 |
|---|
| 2026.03.02 | ₩53,055 | ₩53,722 | ₩53,055 | ₩53,680 | +1.18% | 5.8천 |
|---|
| 2026.02.27 | ₩53,081 | ₩53,535 | ₩52,988 | ₩53,534 | +0.85% | 2.8천 |
|---|
| 2026.02.26 | ₩53,215 | ₩53,535 | ₩53,001 | ₩53,535 | +0.60% | 5천 |
|---|
| 2026.02.25 | ₩52,601 | ₩53,005 | ₩52,577 | ₩53,005 | +0.77% | 7.4천 |
|---|
| 2026.02.24 | ₩53,021 | ₩53,348 | ₩53,021 | ₩53,215 | +0.36% | 3.4천 |
|---|
| 2026.02.23 | ₩53,468 | ₩53,468 | ₩52,427 | ₩52,534 | -1.75% | 8천 |
|---|
| 2026.02.20 | ₩53,495 | ₩53,882 | ₩53,495 | ₩53,655 | +0.30% | 2.1천 |
|---|
| 2026.02.19 | ₩53,989 | ₩53,989 | ₩53,588 | ₩53,648 | -0.63% | 1.8천 |
|---|
| 2026.02.18 | ₩53,855 | ₩53,949 | ₩53,735 | ₩53,949 | +0.17% | 1.5천 |
|---|
| 2026.02.17 | ₩53,828 | ₩53,828 | ₩53,188 | ₩53,668 | -0.30% | 7.7천 |
|---|
| 2026.02.13 | ₩53,148 | ₩53,754 | ₩53,148 | ₩53,615 | +0.88% | 6.6천 |
|---|
| 2026.02.12 | ₩53,788 | ₩53,788 | ₩52,828 | ₩53,079 | -1.32% | 3.5천 |
|---|
| 2026.02.11 | ₩54,362 | ₩54,362 | ₩53,281 | ₩53,401 | -1.77% | 6천 |
|---|
| 2026.02.10 | ₩53,895 | ₩54,296 | ₩53,782 | ₩54,269 | +0.69% | 4.6천 |
|---|
| 2026.02.09 | ₩53,775 | ₩53,942 | ₩53,688 | ₩53,762 | -0.02% | 6.3천 |
|---|
| 2026.02.06 | ₩53,295 | ₩53,975 | ₩53,295 | ₩53,855 | +1.05% | 5.4천 |
|---|
| 2026.02.05 | ₩52,869 | ₩53,121 | ₩52,734 | ₩52,908 | +0.07% | 6.8천 |
|---|
| 2026.02.04 | ₩52,441 | ₩53,788 | ₩52,441 | ₩53,442 | +1.91% | 3.4천 |
|---|
| 2026.02.03 | ₩52,454 | ₩52,813 | ₩51,747 | ₩52,171 | -0.54% | 5.1천 |
|---|
| 2026.02.02 | ₩51,760 | ₩52,201 | ₩51,760 | ₩52,120 | +0.70% | 8.1천 |
|---|
| 2026.01.30 | ₩52,000 | ₩52,161 | ₩51,667 | ₩52,161 | +0.31% | 3.6천 |
|---|
| 2026.01.29 | ₩52,107 | ₩52,174 | ₩51,814 | ₩52,174 | +0.13% | 1.5만 |
|---|
| 2026.01.28 | ₩51,894 | ₩52,107 | ₩51,547 | ₩51,787 | -0.21% | 1.9만 |
|---|
| 2026.01.27 | ₩52,321 | ₩52,321 | ₩51,613 | ₩51,907 | -0.79% | 1.2만 |
|---|
| 2026.01.26 | ₩52,187 | ₩52,321 | ₩52,027 | ₩52,290 | +0.20% | 5.8천 |
|---|
| 2026.01.23 | ₩52,347 | ₩52,461 | ₩52,187 | ₩52,278 | -0.13% | 5.7천 |
|---|
| 2026.01.22 | ₩52,788 | ₩52,788 | ₩52,507 | ₩52,681 | -0.20% | 12.4만 |
|---|
| 2026.01.21 | ₩51,947 | ₩52,334 | ₩51,707 | ₩52,267 | +0.62% | 6.6만 |
|---|
| 2026.01.20 | ₩51,760 | ₩52,094 | ₩51,467 | ₩51,587 | -0.34% | 1.7만 |
|---|
| 2026.01.16 | ₩52,414 | ₩52,561 | ₩52,387 | ₩52,454 | +0.08% | 1.4만 |
|---|
| 2026.01.15 | ₩52,641 | ₩52,961 | ₩52,507 | ₩52,734 | +0.18% | 1.5만 |
|---|
| 2026.01.14 | ₩52,334 | ₩52,628 | ₩52,307 | ₩52,547 | +0.41% | 1.7만 |
|---|
| 2026.01.13 | ₩52,974 | ₩52,974 | ₩52,361 | ₩52,441 | -1.01% | 1.2만 |
|---|
| 2026.01.12 | ₩53,081 | ₩53,175 | ₩52,814 | ₩52,902 | -0.34% | 6.5천 |
|---|
| 2026.01.09 | ₩52,934 | ₩53,281 | ₩52,934 | ₩53,281 | +0.66% | 1.2만 |
|---|
| 2026.01.08 | ₩51,854 | ₩52,908 | ₩51,854 | ₩52,681 | +1.60% | 9.6천 |
|---|
| 2026.01.07 | ₩52,854 | ₩52,854 | ₩51,827 | ₩52,027 | -1.57% | 15.4만 |
|---|
| 2026.01.06 | ₩52,294 | ₩52,704 | ₩52,294 | ₩52,668 | +0.71% | 7.1천 |
|---|
| 2026.01.05 | ₩52,347 | ₩52,720 | ₩52,347 | ₩52,401 | +0.10% | 4.8천 |
|---|
| 2026.01.02 | ₩51,740 | ₩52,120 | ₩51,740 | ₩51,947 | +0.40% | 4.3천 |
|---|
| 2025.12.31 | ₩52,274 | ₩52,274 | ₩51,854 | ₩51,854 | -0.80% | 4.6천 |
|---|
| 2025.12.30 | ₩52,307 | ₩52,422 | ₩52,100 | ₩52,193 | -0.22% | 1.1만 |
|---|
| 2025.12.29 | ₩52,421 | ₩52,481 | ₩52,281 | ₩52,361 | -0.11% | 4.3천 |
|---|
| 2025.12.26 | ₩52,694 | ₩52,694 | ₩52,414 | ₩52,494 | -0.38% | 4.9천 |
|---|
| 2025.12.24 | ₩52,628 | ₩52,948 | ₩52,574 | ₩52,641 | +0.03% | 5.8천 |
|---|
| 2025.12.23 | ₩52,427 | ₩52,908 | ₩52,427 | ₩52,601 | +0.33% | 3만 |
|---|
| 2025.12.22 | ₩52,481 | ₩52,961 | ₩52,427 | ₩52,706 | +0.43% | 2만 |
|---|
| 2025.12.19 | ₩52,521 | ₩52,654 | ₩52,467 | ₩52,628 | +0.20% | 7.6천 |
|---|
| 2025.12.18 | ₩52,841 | ₩52,881 | ₩52,454 | ₩52,628 | -0.40% | 4.4천 |
|---|
| 2025.12.17 | ₩52,948 | ₩52,948 | ₩52,708 | ₩52,908 | -0.08% | 5.3천 |
|---|
| 2025.12.16 | ₩53,891 | ₩53,891 | ₩53,535 | ₩53,668 | -0.41% | 1.1만 |
|---|
| 2025.12.15 | ₩54,109 | ₩54,109 | ₩53,762 | ₩54,095 | -0.02% | 5.1천 |
|---|
| 2025.12.12 | ₩54,042 | ₩54,322 | ₩53,937 | ₩54,202 | +0.30% | 1.2만 |
|---|
| 2025.12.11 | ₩53,874 | ₩54,429 | ₩53,858 | ₩54,309 | +0.81% | 8.3천 |
|---|
| 2025.12.10 | ₩53,215 | ₩53,950 | ₩52,820 | ₩53,950 | +1.38% | 6.2천 |
|---|
| 2025.12.09 | ₩53,015 | ₩53,241 | ₩52,934 | ₩53,095 | +0.15% | 6천 |
|---|
| 2025.12.08 | ₩53,288 | ₩53,295 | ₩52,781 | ₩52,941 | -0.65% | 8.9천 |
|---|
| 2025.12.05 | ₩53,592 | ₩53,762 | ₩52,774 | ₩53,081 | -0.95% | 2.6만 |
|---|
| 2025.12.04 | ₩53,435 | ₩53,514 | ₩53,281 | ₩53,335 | -0.19% | 2.1만 |
|---|
| 2025.12.03 | ₩53,428 | ₩53,668 | ₩53,228 | ₩53,566 | +0.26% | 1.2만 |
|---|
| 2025.12.02 | ₩53,508 | ₩53,508 | ₩53,175 | ₩53,381 | -0.24% | 2.6만 |
|---|
| 2025.12.01 | ₩53,495 | ₩54,029 | ₩53,495 | ₩53,588 | +0.17% | 1.5만 |
|---|
| 2025.11.28 | ₩53,775 | ₩53,894 | ₩53,775 | ₩53,894 | +0.22% | 3.1천 |
|---|
| 2025.11.26 | ₩53,562 | ₩53,871 | ₩53,562 | ₩53,679 | +0.22% | 8.4천 |
|---|
| 2025.11.25 | ₩52,788 | ₩53,268 | ₩52,788 | ₩53,081 | +0.56% | 6.3천 |
|---|
| 2025.11.24 | ₩52,808 | ₩53,032 | ₩52,721 | ₩52,922 | +0.22% | 7.6천 |
|---|
| 2025.11.21 | ₩52,227 | ₩53,001 | ₩52,214 | ₩52,745 | +0.99% | 4.1천 |
|---|
| 2025.11.20 | ₩51,907 | ₩51,927 | ₩51,688 | ₩51,688 | -0.42% | 5천 |
|---|
| 2025.11.19 | ₩52,199 | ₩52,199 | ₩51,960 | ₩52,091 | -0.21% | 5천 |
|---|
| 2025.11.18 | ₩52,174 | ₩52,609 | ₩52,174 | ₩52,546 | +0.71% | 1.5천 |
|---|
| 2025.11.17 | ₩53,161 | ₩53,161 | ₩52,120 | ₩52,289 | -1.64% | 2.3만 |
|---|
| 2025.11.14 | ₩53,488 | ₩53,488 | ₩53,015 | ₩53,188 | -0.56% | 4.5천 |
|---|
| 2025.11.13 | ₩53,788 | ₩53,788 | ₩53,241 | ₩53,263 | -0.98% | 3.7천 |
|---|
| 2025.11.12 | ₩53,281 | ₩53,615 | ₩53,281 | ₩53,407 | +0.24% | 9.5천 |
|---|
| 2025.11.11 | ₩53,295 | ₩53,563 | ₩53,295 | ₩53,373 | +0.15% | 2.1만 |
|---|
| 2025.11.10 | ₩53,588 | ₩53,588 | ₩52,921 | ₩53,337 | -0.47% | 8.4천 |
|---|
| 2025.11.07 | ₩52,828 | ₩53,348 | ₩52,788 | ₩53,071 | +0.46% | 6천 |
|---|
| 2025.11.06 | ₩53,308 | ₩53,308 | ₩52,974 | ₩53,016 | -0.55% | 7.3천 |
|---|
| 2025.11.05 | ₩53,041 | ₩53,628 | ₩53,041 | ₩53,515 | +0.89% | 4.2천 |
|---|
| 2025.11.04 | ₩52,934 | ₩53,236 | ₩52,934 | ₩53,149 | +0.41% | 5.1천 |
|---|
| 2025.11.03 | ₩53,308 | ₩53,388 | ₩52,908 | ₩53,341 | +0.06% | 5.8천 |
|---|
| 2025.10.31 | ₩53,335 | ₩53,355 | ₩53,001 | ₩53,308 | -0.05% | 1.2만 |
|---|
| 2025.10.30 | ₩53,415 | ₩53,869 | ₩53,415 | ₩53,428 | +0.02% | 6.6천 |
|---|
| 2025.10.29 | ₩53,842 | ₩53,882 | ₩53,188 | ₩53,308 | -0.99% | 2.4만 |
|---|
| 2025.10.28 | ₩56,070 | ₩56,070 | ₩54,015 | ₩54,119 | -3.48% | 1.9만 |
|---|
| 2025.10.27 | ₩54,789 | ₩54,789 | ₩54,456 | ₩54,673 | -0.21% | 1.3만 |
|---|
| 2025.10.24 | ₩54,709 | ₩54,763 | ₩54,396 | ₩54,636 | -0.13% | 1.9만 |
|---|
| 2025.10.23 | ₩54,969 | ₩55,001 | ₩54,536 | ₩54,736 | -0.42% | 1.7만 |
|---|
| 2025.10.22 | ₩55,016 | ₩55,296 | ₩54,549 | ₩55,080 | +0.12% | 11.7만 |
|---|
| 2025.10.21 | ₩54,763 | ₩54,955 | ₩54,589 | ₩54,803 | +0.07% | 1.3만 |
|---|
| 2025.10.20 | ₩54,135 | ₩54,602 | ₩54,135 | ₩54,509 | +0.69% | 1.6만 |
|---|
| 2025.10.17 | ₩53,468 | ₩54,254 | ₩53,468 | ₩54,235 | +1.43% | 1만 |
|---|
| 2025.10.16 | ₩54,229 | ₩54,389 | ₩53,426 | ₩53,775 | -0.84% | 1.7만 |
|---|
| 2025.10.15 | ₩55,056 | ₩55,056 | ₩54,336 | ₩54,576 | -0.87% | 9.4천 |
|---|
| 2025.10.14 | ₩53,562 | ₩54,795 | ₩53,562 | ₩54,736 | +2.19% | 2.4만 |
|---|
| 2025.10.13 | ₩53,682 | ₩54,009 | ₩53,682 | ₩53,828 | +0.27% | 2.1천 |
|---|
| 2025.10.10 | ₩53,775 | ₩53,775 | ₩53,388 | ₩53,388 | -0.72% | 4.6천 |
|---|