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 | ₩60,872 | ₩60,872 | ₩60,793 | ₩60,793 | -0.13% | 900 |
| 2026.10.08 | ₩59,995 | ₩60,664 | ₩59,995 | ₩60,607 | +1.02% | 6.8천 |
| 2026.10.07 | ₩60,169 | ₩60,169 | ₩59,634 | ₩59,785 | -0.64% | 1.7천 |
| 2026.10.06 | ₩60,591 | ₩60,591 | ₩60,316 | ₩60,544 | -0.08% | 3.8천 |
| 2026.10.05 | ₩59,861 | ₩60,383 | ₩59,513 | ₩59,975 | +0.19% | 5천 |
| 2026.10.02 | ₩59,674 | ₩59,674 | ₩59,557 | ₩59,557 | -0.20% | 1.3천 |
| 2026.10.01 | ₩58,790 | ₩59,271 | ₩58,790 | ₩59,271 | +0.82% | 900 |
| 2026.09.30 | ₩59,420 | ₩59,420 | ₩58,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,831 |
| -0.99% |
| 3.5천 |
| 2026.09.29 | ₩59,250 | ₩59,250 | ₩58,884 | ₩59,179 | -0.12% | 6.9천 |
|---|
| 2026.09.28 | ₩59,768 | ₩59,768 | ₩59,420 | ₩59,420 | -0.58% | 1.9천 |
|---|
| 2026.09.25 | ₩59,908 | ₩60,211 | ₩59,908 | ₩60,156 | +0.41% | 4.2천 |
|---|
| 2026.09.24 | ₩60,437 | ₩60,437 | ₩60,132 | ₩60,132 | -0.50% | 1.8만 |
|---|
| 2026.09.23 | ₩60,464 | ₩60,611 | ₩60,295 | ₩60,295 | -0.28% | 4.8천 |
|---|
| 2026.09.22 | ₩61,126 | ₩61,427 | ₩60,608 | ₩60,608 | -0.85% | 8.2천 |
|---|
| 2026.09.21 | ₩61,160 | ₩61,160 | ₩61,015 | ₩61,015 | -0.24% | 600 |
|---|
| 2026.09.18 | ₩61,334 | ₩61,334 | ₩60,964 | ₩60,964 | -0.60% | 1.7만 |
|---|
| 2026.09.17 | ₩62,619 | ₩62,619 | ₩61,548 | ₩61,634 | -1.57% | 7만 |
|---|
| 2026.09.16 | ₩62,150 | ₩62,190 | ₩61,356 | ₩61,627 | -0.84% | 9.1천 |
|---|
| 2026.09.15 | ₩62,016 | ₩62,472 | ₩61,802 | ₩62,137 | +0.19% | 1.9만 |
|---|
| 2026.09.14 | ₩62,157 | ₩62,204 | ₩62,157 | ₩62,204 | +0.08% | 600 |
|---|
| 2026.09.11 | ₩61,722 | ₩61,722 | ₩61,387 | ₩61,514 | -0.34% | 2.8천 |
|---|
| 2026.09.10 | ₩61,186 | ₩61,267 | ₩61,172 | ₩61,172 | -0.02% | 800 |
|---|
| 2026.09.09 | ₩61,936 | ₩61,936 | ₩61,414 | ₩61,488 | -0.72% | 1.8천 |
|---|
| 2026.09.08 | ₩63,248 | ₩63,248 | ₩61,909 | ₩61,909 | -2.12% | 5천 |
|---|
| 2026.09.04 | ₩63,043 | ₩63,043 | ₩63,043 | ₩63,043 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩63,054 | ₩63,462 | ₩63,054 | ₩63,459 | +0.64% | 1.8천 |
|---|
| 2026.09.02 | ₩62,364 | ₩62,980 | ₩62,364 | ₩62,980 | +0.99% | 800 |
|---|
| 2026.09.01 | ₩61,976 | ₩62,773 | ₩61,976 | ₩62,200 | +0.36% | 3천 |
|---|
| 2026.08.31 | ₩63,007 | ₩63,020 | ₩62,767 | ₩62,767 | -0.38% | 1.4천 |
|---|
| 2026.08.28 | ₩63,288 | ₩63,315 | ₩63,087 | ₩63,156 | -0.21% | 1.8만 |
|---|
| 2026.08.27 | ₩63,134 | ₩63,134 | ₩63,127 | ₩63,134 | 0.00% | 4.1천 |
|---|
| 2026.08.26 | ₩63,418 | ₩63,418 | ₩63,288 | ₩63,288 | -0.20% | 1.8천 |
|---|
| 2026.08.25 | ₩63,181 | ₩63,449 | ₩63,181 | ₩63,407 | +0.36% | 2.2천 |
|---|
| 2026.08.24 | ₩63,837 | ₩63,837 | ₩63,516 | ₩63,620 | -0.34% | 1.1천 |
|---|
| 2026.08.21 | ₩63,061 | ₩63,564 | ₩63,061 | ₩63,564 | +0.80% | 1.5천 |
|---|
| 2026.08.20 | ₩62,619 | ₩63,020 | ₩62,619 | ₩62,948 | +0.53% | 1천 |
|---|
| 2026.08.19 | ₩62,605 | ₩63,449 | ₩62,605 | ₩62,972 | +0.59% | 2.7천 |
|---|
| 2026.08.18 | ₩62,820 | ₩62,953 | ₩62,569 | ₩62,569 | -0.40% | 1.6천 |
|---|
| 2026.08.17 | ₩63,074 | ₩63,074 | ₩62,476 | ₩62,476 | -0.95% | 1.3천 |
|---|
| 2026.08.14 | ₩63,020 | ₩63,368 | ₩63,020 | ₩63,226 | +0.33% | 4.7천 |
|---|
| 2026.08.13 | ₩62,324 | ₩62,813 | ₩62,324 | ₩62,813 | +0.78% | 2.2천 |
|---|
| 2026.08.12 | ₩62,231 | ₩62,407 | ₩62,144 | ₩62,407 | +0.28% | 1.2천 |
|---|
| 2026.08.11 | ₩62,150 | ₩62,237 | ₩62,066 | ₩62,066 | -0.14% | 1.2천 |
|---|
| 2026.08.10 | ₩61,929 | ₩61,976 | ₩61,856 | ₩61,949 | +0.03% | 1.3천 |
|---|
| 2026.08.07 | ₩62,110 | ₩62,110 | ₩61,984 | ₩62,063 | -0.08% | 1.7천 |
|---|
| 2026.08.06 | ₩61,662 | ₩61,662 | ₩61,374 | ₩61,547 | -0.19% | 900 |
|---|
| 2026.08.05 | ₩62,646 | ₩62,646 | ₩61,966 | ₩61,966 | -1.09% | 600 |
|---|
| 2026.08.04 | ₩62,659 | ₩62,779 | ₩62,659 | ₩62,738 | +0.13% | 800 |
|---|
| 2026.08.03 | ₩61,334 | ₩61,575 | ₩61,240 | ₩61,575 | +0.39% | 2.8천 |
|---|
| 2026.07.31 | ₩60,410 | ₩60,794 | ₩60,410 | ₩60,794 | +0.64% | 1.6천 |
|---|
| 2026.07.30 | ₩61,508 | ₩61,722 | ₩61,401 | ₩61,703 | +0.32% | 4천 |
|---|
| 2026.07.29 | ₩62,592 | ₩62,592 | ₩62,204 | ₩62,272 | -0.51% | 2.3천 |
|---|
| 2026.07.28 | ₩62,498 | ₩62,683 | ₩62,458 | ₩62,683 | +0.30% | 5.5천 |
|---|
| 2026.07.27 | ₩61,635 | ₩61,635 | ₩61,433 | ₩61,433 | -0.33% | 4.8천 |
|---|
| 2026.07.24 | ₩60,664 | ₩61,166 | ₩60,664 | ₩61,128 | +0.76% | 1.8천 |
|---|
| 2026.07.23 | ₩59,982 | ₩60,363 | ₩59,982 | ₩60,363 | +0.64% | 1.8천 |
|---|
| 2026.07.22 | ₩60,424 | ₩60,812 | ₩60,424 | ₩60,619 | +0.32% | 1.9천 |
|---|
| 2026.07.21 | ₩60,611 | ₩60,714 | ₩60,611 | ₩60,714 | +0.17% | 600 |
|---|
| 2026.07.20 | ₩61,079 | ₩61,180 | ₩60,970 | ₩60,970 | -0.18% | 3.4천 |
|---|
| 2026.07.17 | ₩61,320 | ₩61,374 | ₩61,186 | ₩61,322 | +0.00% | 1.1천 |
|---|
| 2026.07.16 | ₩60,678 | ₩61,468 | ₩60,678 | ₩61,468 | +1.30% | 1천 |
|---|
| 2026.07.15 | ₩60,490 | ₩60,593 | ₩60,490 | ₩60,593 | +0.17% | 1.9천 |
|---|
| 2026.07.14 | ₩60,249 | ₩60,410 | ₩60,209 | ₩60,343 | +0.16% | 3.6천 |
|---|
| 2026.07.13 | ₩59,794 | ₩60,785 | ₩59,794 | ₩60,531 | +1.23% | 5.7천 |
|---|
| 2026.07.10 | ₩60,089 | ₩60,310 | ₩59,942 | ₩59,974 | -0.19% | 5.4천 |
|---|
| 2026.07.09 | ₩59,873 | ₩59,873 | ₩59,873 | ₩59,873 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩59,788 | ₩59,901 | ₩59,701 | ₩59,701 | -0.15% | 1.4천 |
|---|
| 2026.07.07 | ₩61,026 | ₩61,079 | ₩60,909 | ₩60,909 | -0.19% | 1.1천 |
|---|
| 2026.07.06 | ₩61,146 | ₩61,146 | ₩60,798 | ₩60,996 | -0.25% | 1.3천 |
|---|
| 2026.07.02 | ₩60,517 | ₩60,840 | ₩60,410 | ₩60,840 | +0.53% | 1.3천 |
|---|
| 2026.07.01 | ₩60,544 | ₩60,571 | ₩60,022 | ₩60,022 | -0.86% | 2.7천 |
|---|
| 2026.06.30 | ₩60,249 | ₩60,249 | ₩59,727 | ₩59,829 | -0.70% | 3.3천 |
|---|
| 2026.06.29 | ₩59,808 | ₩59,922 | ₩59,808 | ₩59,922 | +0.19% | 500 |
|---|
| 2026.06.26 | ₩58,831 | ₩59,140 | ₩58,831 | ₩59,140 | +0.53% | 3.6천 |
|---|
| 2026.06.25 | ₩58,121 | ₩59,031 | ₩58,081 | ₩58,191 | +0.12% | 9.3천 |
|---|
| 2026.06.24 | ₩58,306 | ₩58,306 | ₩58,027 | ₩58,088 | -0.37% | 1.1천 |
|---|
| 2026.06.23 | ₩56,796 | ₩57,505 | ₩56,796 | ₩57,463 | +1.17% | 6.7천 |
|---|
| 2026.06.22 | ₩57,077 | ₩57,109 | ₩56,997 | ₩57,109 | +0.06% | 1.4천 |
|---|
| 2026.06.18 | ₩57,331 | ₩57,331 | ₩57,131 | ₩57,239 | -0.16% | 1.5천 |
|---|
| 2026.06.17 | ₩58,355 | ₩58,355 | ₩57,291 | ₩57,291 | -1.82% | 600 |
|---|
| 2026.06.16 | ₩58,416 | ₩58,416 | ₩58,167 | ₩58,167 | -0.43% | 1.3천 |
|---|
| 2026.06.15 | ₩58,697 | ₩58,724 | ₩58,068 | ₩58,252 | -0.76% | 4천 |
|---|
| 2026.06.12 | ₩58,041 | ₩58,054 | ₩57,974 | ₩57,974 | -0.12% | 800 |
|---|
| 2026.06.11 | ₩57,385 | ₩57,800 | ₩57,385 | ₩57,757 | +0.65% | 1.1천 |
|---|
| 2026.06.10 | ₩57,412 | ₩57,412 | ₩57,082 | ₩57,082 | -0.57% | 800 |
|---|
| 2026.06.09 | ₩57,612 | ₩57,671 | ₩57,184 | ₩57,671 | +0.10% | 1.6천 |
|---|
| 2026.06.08 | ₩57,720 | ₩57,720 | ₩56,959 | ₩56,959 | -1.32% | 1.6천 |
|---|
| 2026.06.05 | ₩57,760 | ₩57,760 | ₩57,184 | ₩57,446 | -0.54% | 3.4천 |
|---|
| 2026.06.04 | ₩58,268 | ₩58,268 | ₩57,840 | ₩57,895 | -0.64% | 900 |
|---|
| 2026.06.03 | ₩57,345 | ₩57,345 | ₩57,198 | ₩57,277 | -0.12% | 4.4천 |
|---|
| 2026.06.02 | ₩57,519 | ₩57,666 | ₩57,519 | ₩57,619 | +0.17% | 3.5천 |
|---|
| 2026.06.01 | ₩57,171 | ₩57,827 | ₩56,890 | ₩57,465 | +0.52% | 3.2천 |
|---|
| 2026.05.29 | ₩57,532 | ₩57,532 | ₩57,145 | ₩57,145 | -0.67% | 700 |
|---|
| 2026.05.28 | ₩57,198 | ₩57,264 | ₩57,198 | ₩57,238 | +0.07% | 1.4천 |
|---|
| 2026.05.27 | ₩57,479 | ₩57,572 | ₩57,368 | ₩57,368 | -0.19% | 2.8천 |
|---|
| 2026.05.26 | ₩57,907 | ₩57,907 | ₩57,412 | ₩57,412 | -0.86% | 6.9천 |
|---|
| 2026.05.22 | ₩57,171 | ₩57,438 | ₩57,171 | ₩57,386 | +0.38% | 3.4천 |
|---|
| 2026.05.21 | ₩56,783 | ₩57,070 | ₩56,381 | ₩56,983 | +0.35% | 2.1천 |
|---|
| 2026.05.20 | ₩56,488 | ₩57,148 | ₩56,488 | ₩57,148 | +1.17% | 1.5천 |
|---|
| 2026.05.19 | ₩56,314 | ₩56,314 | ₩56,149 | ₩56,149 | -0.29% | 400 |
|---|
| 2026.05.18 | ₩57,001 | ₩57,001 | ₩56,742 | ₩56,866 | -0.24% | 1.3천 |
|---|
| 2026.05.15 | ₩56,240 | ₩56,240 | ₩56,046 | ₩56,164 | -0.14% | 2천 |
|---|
| 2026.05.14 | ₩56,769 | ₩56,903 | ₩56,528 | ₩56,562 | -0.37% | 3천 |
|---|
| 2026.05.13 | ₩56,836 | ₩56,836 | ₩56,220 | ₩56,580 | -0.45% | 2.5천 |
|---|
| 2026.05.12 | ₩57,104 | ₩57,117 | ₩56,662 | ₩57,041 | -0.11% | 2.8천 |
|---|
| 2026.05.11 | ₩57,345 | ₩57,345 | ₩56,997 | ₩57,117 | -0.40% | 2천 |
|---|
| 2026.05.08 | ₩56,977 | ₩57,405 | ₩56,977 | ₩57,346 | +0.65% | 1.9천 |
|---|
| 2026.05.07 | ₩57,372 | ₩57,385 | ₩56,916 | ₩56,989 | -0.67% | 2.4천 |
|---|
| 2026.05.06 | ₩56,709 | ₩56,957 | ₩56,709 | ₩56,856 | +0.26% | 2.4천 |
|---|
| 2026.05.05 | ₩56,220 | ₩56,528 | ₩56,180 | ₩56,456 | +0.42% | 2.2천 |
|---|
| 2026.05.04 | ₩56,445 | ₩56,716 | ₩56,060 | ₩56,103 | -0.61% | 1.8천 |
|---|
| 2026.05.01 | ₩56,756 | ₩56,756 | ₩56,611 | ₩56,654 | -0.18% | 900 |
|---|
| 2026.04.30 | ₩56,448 | ₩56,809 | ₩56,274 | ₩56,750 | +0.54% | 2.6천 |
|---|
| 2026.04.29 | ₩56,368 | ₩56,528 | ₩56,301 | ₩56,504 | +0.24% | 2.9천 |
|---|
| 2026.04.28 | ₩56,742 | ₩56,983 | ₩56,609 | ₩56,682 | -0.11% | 3.5천 |
|---|
| 2026.04.27 | ₩57,024 | ₩57,024 | ₩56,783 | ₩56,783 | -0.42% | 3.8천 |
|---|
| 2026.04.24 | ₩57,064 | ₩57,064 | ₩56,702 | ₩56,702 | -0.63% | 1.6천 |
|---|
| 2026.04.23 | ₩56,890 | ₩57,231 | ₩56,783 | ₩57,198 | +0.54% | 4천 |
|---|
| 2026.04.22 | ₩57,853 | ₩57,853 | ₩56,970 | ₩57,046 | -1.40% | 2.1천 |
|---|
| 2026.04.21 | ₩57,532 | ₩57,645 | ₩57,532 | ₩57,548 | +0.03% | 1.3천 |
|---|
| 2026.04.20 | ₩57,104 | ₩57,251 | ₩57,104 | ₩57,218 | +0.20% | 4.6천 |
|---|
| 2026.04.17 | ₩56,595 | ₩57,090 | ₩56,528 | ₩56,702 | +0.19% | 5.2천 |
|---|
| 2026.04.16 | ₩55,698 | ₩56,046 | ₩55,698 | ₩55,979 | +0.50% | 7.7천 |
|---|
| 2026.04.15 | ₩55,544 | ₩55,752 | ₩55,534 | ₩55,534 | -0.02% | 700 |
|---|
| 2026.04.14 | ₩55,524 | ₩55,524 | ₩55,263 | ₩55,263 | -0.47% | 3.2천 |
|---|
| 2026.04.13 | ₩54,146 | ₩55,096 | ₩54,146 | ₩55,096 | +1.76% | 2.2천 |
|---|
| 2026.04.10 | ₩54,756 | ₩54,756 | ₩54,092 | ₩54,221 | -0.98% | 2천 |
|---|
| 2026.04.09 | ₩54,293 | ₩54,855 | ₩54,293 | ₩54,795 | +0.92% | 2.5천 |
|---|
| 2026.04.08 | ₩54,842 | ₩54,922 | ₩54,587 | ₩54,633 | -0.38% | 4.4천 |
|---|
| 2026.04.07 | ₩53,570 | ₩54,146 | ₩53,570 | ₩53,913 | +0.64% | 1.9천 |
|---|
| 2026.04.06 | ₩53,570 | ₩53,945 | ₩53,570 | ₩53,913 | +0.64% | 1.7천 |
|---|
| 2026.04.02 | ₩52,419 | ₩53,499 | ₩52,419 | ₩53,499 | +2.06% | 1.5천 |
|---|
| 2026.04.01 | ₩52,941 | ₩53,088 | ₩52,847 | ₩52,847 | -0.18% | 2.5천 |
|---|
| 2026.03.31 | ₩52,171 | ₩52,748 | ₩52,171 | ₩52,748 | +1.11% | 2.2천 |
|---|
| 2026.03.30 | ₩52,245 | ₩52,245 | ₩51,784 | ₩51,830 | -0.79% | 1.7천 |
|---|
| 2026.03.27 | ₩52,432 | ₩52,472 | ₩51,883 | ₩51,982 | -0.86% | 1.9천 |
|---|
| 2026.03.26 | ₩52,673 | ₩53,396 | ₩52,673 | ₩52,855 | +0.35% | 6.4천 |
|---|
| 2026.03.25 | ₩52,479 | ₩52,886 | ₩52,479 | ₩52,886 | +0.78% | 2.4천 |
|---|
| 2026.03.24 | ₩52,205 | ₩52,700 | ₩52,044 | ₩52,312 | +0.21% | 1.1만 |
|---|
| 2026.03.23 | ₩52,285 | ₩52,767 | ₩52,124 | ₩52,151 | -0.26% | 5.1천 |
|---|
| 2026.03.20 | ₩51,950 | ₩51,950 | ₩51,629 | ₩51,629 | -0.62% | 1.7천 |
|---|
| 2026.03.19 | ₩51,522 | ₩52,258 | ₩51,522 | ₩52,111 | +1.14% | 6.3천 |
|---|
| 2026.03.18 | ₩52,272 | ₩52,352 | ₩51,763 | ₩51,763 | -0.97% | 4.3천 |
|---|
| 2026.03.17 | ₩52,392 | ₩52,579 | ₩52,365 | ₩52,365 | -0.05% | 5.8천 |
|---|
| 2026.03.16 | ₩51,977 | ₩52,051 | ₩51,656 | ₩51,776 | -0.39% | 3.4천 |
|---|
| 2026.03.13 | ₩52,057 | ₩52,057 | ₩51,656 | ₩51,736 | -0.62% | 7.4천 |
|---|
| 2026.03.12 | ₩52,191 | ₩52,486 | ₩51,776 | ₩51,776 | -0.80% | 5.2천 |
|---|
| 2026.03.11 | ₩52,178 | ₩52,392 | ₩52,098 | ₩52,392 | +0.41% | 2.3천 |
|---|
| 2026.03.10 | ₩52,861 | ₩52,861 | ₩52,178 | ₩52,392 | -0.89% | 4.9천 |
|---|
| 2026.03.09 | ₩51,897 | ₩52,889 | ₩51,897 | ₩52,847 | +1.83% | 5.4천 |
|---|
| 2026.03.06 | ₩52,780 | ₩53,008 | ₩52,512 | ₩53,008 | +0.43% | 5.3천 |
|---|
| 2026.03.05 | ₩53,798 | ₩53,798 | ₩53,289 | ₩53,490 | -0.57% | 4.6천 |
|---|
| 2026.03.04 | ₩53,409 | ₩53,744 | ₩53,409 | ₩53,744 | +0.63% | 2.7천 |
|---|
| 2026.03.03 | ₩52,914 | ₩53,677 | ₩52,579 | ₩53,583 | +1.26% | 1.4만 |
|---|
| 2026.03.02 | ₩53,222 | ₩53,891 | ₩53,222 | ₩53,850 | +1.18% | 5.8천 |
|---|
| 2026.02.27 | ₩53,249 | ₩53,704 | ₩53,155 | ₩53,702 | +0.85% | 2.8천 |
|---|
| 2026.02.26 | ₩53,383 | ₩53,704 | ₩53,168 | ₩53,704 | +0.60% | 5천 |
|---|
| 2026.02.25 | ₩52,767 | ₩53,172 | ₩52,743 | ₩53,172 | +0.77% | 7.4천 |
|---|
| 2026.02.24 | ₩53,188 | ₩53,516 | ₩53,188 | ₩53,383 | +0.36% | 3.4천 |
|---|
| 2026.02.23 | ₩53,637 | ₩53,637 | ₩52,593 | ₩52,700 | -1.75% | 8천 |
|---|
| 2026.02.20 | ₩53,664 | ₩54,052 | ₩53,664 | ₩53,824 | +0.30% | 2.1천 |
|---|
| 2026.02.19 | ₩54,159 | ₩54,159 | ₩53,757 | ₩53,818 | -0.63% | 1.8천 |
|---|
| 2026.02.18 | ₩54,025 | ₩54,119 | ₩53,905 | ₩54,119 | +0.17% | 1.5천 |
|---|
| 2026.02.17 | ₩53,998 | ₩53,998 | ₩53,356 | ₩53,838 | -0.30% | 7.7천 |
|---|
| 2026.02.13 | ₩53,316 | ₩53,923 | ₩53,316 | ₩53,784 | +0.88% | 6.6천 |
|---|
| 2026.02.12 | ₩53,958 | ₩53,958 | ₩52,994 | ₩53,246 | -1.32% | 3.5천 |
|---|
| 2026.02.11 | ₩54,534 | ₩54,534 | ₩53,449 | ₩53,570 | -1.77% | 6천 |
|---|
| 2026.02.10 | ₩54,065 | ₩54,467 | ₩53,951 | ₩54,440 | +0.69% | 4.6천 |
|---|
| 2026.02.09 | ₩53,945 | ₩54,112 | ₩53,858 | ₩53,931 | -0.02% | 6.3천 |
|---|
| 2026.02.06 | ₩53,463 | ₩54,146 | ₩53,463 | ₩54,025 | +1.05% | 5.4천 |
|---|
| 2026.02.05 | ₩53,036 | ₩53,289 | ₩52,901 | ₩53,075 | +0.07% | 6.8천 |
|---|
| 2026.02.04 | ₩52,606 | ₩53,958 | ₩52,606 | ₩53,610 | +1.91% | 3.4천 |
|---|
| 2026.02.03 | ₩52,620 | ₩52,980 | ₩51,910 | ₩52,336 | -0.54% | 5.1천 |
|---|
| 2026.02.02 | ₩51,924 | ₩52,365 | ₩51,924 | ₩52,285 | +0.70% | 8.1천 |
|---|
| 2026.01.30 | ₩52,164 | ₩52,325 | ₩51,830 | ₩52,325 | +0.31% | 3.6천 |
|---|
| 2026.01.29 | ₩52,272 | ₩52,338 | ₩51,977 | ₩52,338 | +0.13% | 1.5만 |
|---|
| 2026.01.28 | ₩52,057 | ₩52,272 | ₩51,709 | ₩51,950 | -0.21% | 1.9만 |
|---|
| 2026.01.27 | ₩52,486 | ₩52,486 | ₩51,776 | ₩52,071 | -0.79% | 1.2만 |
|---|
| 2026.01.26 | ₩52,352 | ₩52,486 | ₩52,191 | ₩52,455 | +0.20% | 5.8천 |
|---|
| 2026.01.23 | ₩52,512 | ₩52,626 | ₩52,352 | ₩52,443 | -0.13% | 5.7천 |
|---|
| 2026.01.22 | ₩52,954 | ₩52,954 | ₩52,673 | ₩52,847 | -0.20% | 12.4만 |
|---|
| 2026.01.21 | ₩52,111 | ₩52,499 | ₩51,870 | ₩52,432 | +0.62% | 6.6만 |
|---|
| 2026.01.20 | ₩51,924 | ₩52,258 | ₩51,629 | ₩51,750 | -0.34% | 1.7만 |
|---|
| 2026.01.16 | ₩52,579 | ₩52,727 | ₩52,553 | ₩52,620 | +0.08% | 1.4만 |
|---|
| 2026.01.15 | ₩52,807 | ₩53,128 | ₩52,673 | ₩52,901 | +0.18% | 1.5만 |
|---|
| 2026.01.14 | ₩52,499 | ₩52,794 | ₩52,472 | ₩52,713 | +0.41% | 1.7만 |
|---|
| 2026.01.13 | ₩53,142 | ₩53,142 | ₩52,526 | ₩52,606 | -1.01% | 1.2만 |
|---|
| 2026.01.12 | ₩53,249 | ₩53,342 | ₩52,981 | ₩53,069 | -0.34% | 6.5천 |
|---|
| 2026.01.09 | ₩53,101 | ₩53,449 | ₩53,101 | ₩53,449 | +0.66% | 1.2만 |
|---|
| 2026.01.08 | ₩52,017 | ₩53,075 | ₩52,017 | ₩52,847 | +1.60% | 9.6천 |
|---|
| 2026.01.07 | ₩53,021 | ₩53,021 | ₩51,990 | ₩52,191 | -1.57% | 15.4만 |
|---|
| 2026.01.06 | ₩52,459 | ₩52,870 | ₩52,459 | ₩52,834 | +0.71% | 7.1천 |
|---|
| 2026.01.05 | ₩52,512 | ₩52,886 | ₩52,512 | ₩52,566 | +0.10% | 4.8천 |
|---|
| 2026.01.02 | ₩51,903 | ₩52,285 | ₩51,903 | ₩52,111 | +0.40% | 4.3천 |
|---|
| 2025.12.31 | ₩52,439 | ₩52,439 | ₩52,017 | ₩52,017 | -0.80% | 4.6천 |
|---|
| 2025.12.30 | ₩52,472 | ₩52,587 | ₩52,265 | ₩52,357 | -0.22% | 1.1만 |
|---|
| 2025.12.29 | ₩52,586 | ₩52,646 | ₩52,446 | ₩52,526 | -0.11% | 4.3천 |
|---|
| 2025.12.26 | ₩52,861 | ₩52,861 | ₩52,579 | ₩52,660 | -0.38% | 4.9천 |
|---|
| 2025.12.24 | ₩52,794 | ₩53,115 | ₩52,740 | ₩52,807 | +0.03% | 5.8천 |
|---|
| 2025.12.23 | ₩52,593 | ₩53,075 | ₩52,593 | ₩52,767 | +0.33% | 3만 |
|---|
| 2025.12.22 | ₩52,646 | ₩53,128 | ₩52,593 | ₩52,873 | +0.43% | 2만 |
|---|
| 2025.12.19 | ₩52,687 | ₩52,820 | ₩52,633 | ₩52,794 | +0.20% | 7.6천 |
|---|
| 2025.12.18 | ₩53,008 | ₩53,048 | ₩52,620 | ₩52,794 | -0.40% | 4.4천 |
|---|
| 2025.12.17 | ₩53,115 | ₩53,115 | ₩52,874 | ₩53,075 | -0.08% | 5.3천 |
|---|
| 2025.12.16 | ₩54,061 | ₩54,061 | ₩53,704 | ₩53,838 | -0.41% | 1.1만 |
|---|
| 2025.12.15 | ₩54,279 | ₩54,279 | ₩53,931 | ₩54,266 | -0.02% | 5.1천 |
|---|
| 2025.12.12 | ₩54,212 | ₩54,494 | ₩54,107 | ₩54,373 | +0.30% | 1.2만 |
|---|
| 2025.12.11 | ₩54,044 | ₩54,601 | ₩54,028 | ₩54,480 | +0.81% | 8.3천 |
|---|
| 2025.12.10 | ₩53,383 | ₩54,120 | ₩52,986 | ₩54,120 | +1.38% | 6.2천 |
|---|
| 2025.12.09 | ₩53,182 | ₩53,409 | ₩53,101 | ₩53,262 | +0.15% | 6천 |
|---|
| 2025.12.08 | ₩53,456 | ₩53,463 | ₩52,948 | ₩53,108 | -0.65% | 8.9천 |
|---|
| 2025.12.05 | ₩53,761 | ₩53,931 | ₩52,941 | ₩53,249 | -0.95% | 2.6만 |
|---|
| 2025.12.04 | ₩53,603 | ₩53,682 | ₩53,449 | ₩53,503 | -0.19% | 2.1만 |
|---|
| 2025.12.03 | ₩53,597 | ₩53,838 | ₩53,396 | ₩53,735 | +0.26% | 1.2만 |
|---|
| 2025.12.02 | ₩53,677 | ₩53,677 | ₩53,342 | ₩53,550 | -0.24% | 2.6만 |
|---|
| 2025.12.01 | ₩53,664 | ₩54,199 | ₩53,664 | ₩53,757 | +0.17% | 1.5만 |
|---|
| 2025.11.28 | ₩53,945 | ₩54,064 | ₩53,945 | ₩54,064 | +0.22% | 3.1천 |
|---|
| 2025.11.26 | ₩53,731 | ₩54,041 | ₩53,731 | ₩53,848 | +0.22% | 8.4천 |
|---|
| 2025.11.25 | ₩52,954 | ₩53,436 | ₩52,954 | ₩53,249 | +0.56% | 6.3천 |
|---|
| 2025.11.24 | ₩52,974 | ₩53,199 | ₩52,887 | ₩53,089 | +0.22% | 7.6천 |
|---|
| 2025.11.21 | ₩52,392 | ₩53,168 | ₩52,379 | ₩52,911 | +0.99% | 4.1천 |
|---|
| 2025.11.20 | ₩52,071 | ₩52,091 | ₩51,851 | ₩51,851 | -0.42% | 5천 |
|---|
| 2025.11.19 | ₩52,364 | ₩52,364 | ₩52,124 | ₩52,255 | -0.21% | 5천 |
|---|
| 2025.11.18 | ₩52,338 | ₩52,775 | ₩52,338 | ₩52,712 | +0.71% | 1.5천 |
|---|
| 2025.11.17 | ₩53,329 | ₩53,329 | ₩52,285 | ₩52,454 | -1.64% | 2.3만 |
|---|
| 2025.11.14 | ₩53,657 | ₩53,657 | ₩53,182 | ₩53,356 | -0.56% | 4.5천 |
|---|
| 2025.11.13 | ₩53,958 | ₩53,958 | ₩53,409 | ₩53,431 | -0.98% | 3.7천 |
|---|
| 2025.11.12 | ₩53,449 | ₩53,784 | ₩53,449 | ₩53,575 | +0.24% | 9.5천 |
|---|
| 2025.11.11 | ₩53,463 | ₩53,732 | ₩53,463 | ₩53,542 | +0.15% | 2.1만 |
|---|
| 2025.11.10 | ₩53,757 | ₩53,757 | ₩53,088 | ₩53,506 | -0.47% | 8.4천 |
|---|
| 2025.11.07 | ₩52,994 | ₩53,516 | ₩52,954 | ₩53,238 | +0.46% | 6천 |
|---|
| 2025.11.06 | ₩53,476 | ₩53,476 | ₩53,142 | ₩53,183 | -0.55% | 7.3천 |
|---|
| 2025.11.05 | ₩53,209 | ₩53,798 | ₩53,209 | ₩53,684 | +0.89% | 4.2천 |
|---|
| 2025.11.04 | ₩53,101 | ₩53,404 | ₩53,101 | ₩53,317 | +0.41% | 5.1천 |
|---|
| 2025.11.03 | ₩53,476 | ₩53,557 | ₩53,075 | ₩53,510 | +0.06% | 5.8천 |
|---|
| 2025.10.31 | ₩53,503 | ₩53,523 | ₩53,168 | ₩53,476 | -0.05% | 1.2만 |
|---|
| 2025.10.30 | ₩53,583 | ₩54,038 | ₩53,583 | ₩53,597 | +0.02% | 6.6천 |
|---|
| 2025.10.29 | ₩54,012 | ₩54,052 | ₩53,356 | ₩53,476 | -0.99% | 2.4만 |
|---|
| 2025.10.28 | ₩56,247 | ₩56,247 | ₩54,186 | ₩54,290 | -3.48% | 1.9만 |
|---|
| 2025.10.27 | ₩54,962 | ₩54,962 | ₩54,627 | ₩54,846 | -0.21% | 1.3만 |
|---|
| 2025.10.24 | ₩54,882 | ₩54,935 | ₩54,567 | ₩54,808 | -0.13% | 1.9만 |
|---|
| 2025.10.23 | ₩55,143 | ₩55,175 | ₩54,708 | ₩54,909 | -0.42% | 1.7만 |
|---|
| 2025.10.22 | ₩55,190 | ₩55,471 | ₩54,721 | ₩55,254 | +0.12% | 11.7만 |
|---|
| 2025.10.21 | ₩54,935 | ₩55,128 | ₩54,761 | ₩54,975 | +0.07% | 1.3만 |
|---|
| 2025.10.20 | ₩54,306 | ₩54,775 | ₩54,306 | ₩54,681 | +0.69% | 1.6만 |
|---|
| 2025.10.17 | ₩53,637 | ₩54,425 | ₩53,637 | ₩54,407 | +1.43% | 1만 |
|---|
| 2025.10.16 | ₩54,400 | ₩54,561 | ₩53,594 | ₩53,945 | -0.84% | 1.7만 |
|---|
| 2025.10.15 | ₩55,230 | ₩55,230 | ₩54,507 | ₩54,748 | -0.87% | 9.4천 |
|---|
| 2025.10.14 | ₩53,731 | ₩54,967 | ₩53,731 | ₩54,909 | +2.19% | 2.4만 |
|---|
| 2025.10.13 | ₩53,851 | ₩54,179 | ₩53,851 | ₩53,998 | +0.27% | 2.1천 |
|---|
| 2025.10.10 | ₩53,945 | ₩53,945 | ₩53,557 | ₩53,557 | -0.72% | 4.6천 |
|---|