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 | ₩60,985 | ₩60,985 | ₩60,906 | ₩60,906 | -0.13% | 900 |
| 2026.10.08 | ₩60,107 | ₩60,777 | ₩60,107 | ₩60,720 | +1.02% | 6.8천 |
| 2026.10.07 | ₩60,281 | ₩60,281 | ₩59,745 | ₩59,896 | -0.64% | 1.7천 |
| 2026.10.06 | ₩60,704 | ₩60,704 | ₩60,429 | ₩60,657 | -0.08% | 3.8천 |
| 2026.10.05 | ₩59,973 | ₩60,496 | ₩59,624 | ₩60,087 | +0.19% | 5천 |
| 2026.10.02 | ₩59,785 | ₩59,785 | ₩59,668 | ₩59,668 | -0.20% | 1.3천 |
| 2026.10.01 | ₩58,900 | ₩59,381 | ₩58,900 | ₩59,381 | +0.82% | 900 |
| 2026.09.30 | ₩59,530 | ₩59,530 | ₩58,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,940 |
| -0.99% |
| 3.5천 |
| 2026.09.29 | ₩59,360 | ₩59,360 | ₩58,994 | ₩59,289 | -0.12% | 6.9천 |
|---|
| 2026.09.28 | ₩59,879 | ₩59,879 | ₩59,530 | ₩59,530 | -0.58% | 1.9천 |
|---|
| 2026.09.25 | ₩60,020 | ₩60,323 | ₩60,020 | ₩60,268 | +0.41% | 4.2천 |
|---|
| 2026.09.24 | ₩60,549 | ₩60,549 | ₩60,244 | ₩60,244 | -0.50% | 1.8만 |
|---|
| 2026.09.23 | ₩60,576 | ₩60,724 | ₩60,407 | ₩60,407 | -0.28% | 4.8천 |
|---|
| 2026.09.22 | ₩61,240 | ₩61,542 | ₩60,721 | ₩60,721 | -0.85% | 8.2천 |
|---|
| 2026.09.21 | ₩61,273 | ₩61,273 | ₩61,129 | ₩61,129 | -0.24% | 600 |
|---|
| 2026.09.18 | ₩61,448 | ₩61,448 | ₩61,078 | ₩61,078 | -0.60% | 1.7만 |
|---|
| 2026.09.17 | ₩62,735 | ₩62,735 | ₩61,662 | ₩61,748 | -1.57% | 7만 |
|---|
| 2026.09.16 | ₩62,266 | ₩62,306 | ₩61,471 | ₩61,742 | -0.84% | 9.1천 |
|---|
| 2026.09.15 | ₩62,132 | ₩62,588 | ₩61,917 | ₩62,252 | +0.19% | 1.9만 |
|---|
| 2026.09.14 | ₩62,273 | ₩62,320 | ₩62,273 | ₩62,320 | +0.08% | 600 |
|---|
| 2026.09.11 | ₩61,837 | ₩61,837 | ₩61,501 | ₩61,629 | -0.34% | 2.8천 |
|---|
| 2026.09.10 | ₩61,300 | ₩61,381 | ₩61,286 | ₩61,286 | -0.02% | 800 |
|---|
| 2026.09.09 | ₩62,051 | ₩62,051 | ₩61,528 | ₩61,602 | -0.72% | 1.8천 |
|---|
| 2026.09.08 | ₩63,366 | ₩63,366 | ₩62,024 | ₩62,024 | -2.12% | 5천 |
|---|
| 2026.09.04 | ₩63,160 | ₩63,160 | ₩63,160 | ₩63,160 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩63,171 | ₩63,580 | ₩63,171 | ₩63,577 | +0.64% | 1.8천 |
|---|
| 2026.09.02 | ₩62,480 | ₩63,097 | ₩62,480 | ₩63,097 | +0.99% | 800 |
|---|
| 2026.09.01 | ₩62,092 | ₩62,889 | ₩62,092 | ₩62,315 | +0.36% | 3천 |
|---|
| 2026.08.31 | ₩63,124 | ₩63,138 | ₩62,884 | ₩62,884 | -0.38% | 1.4천 |
|---|
| 2026.08.28 | ₩63,406 | ₩63,433 | ₩63,205 | ₩63,273 | -0.21% | 1.8만 |
|---|
| 2026.08.27 | ₩63,252 | ₩63,252 | ₩63,245 | ₩63,252 | 0.00% | 4.1천 |
|---|
| 2026.08.26 | ₩63,536 | ₩63,536 | ₩63,406 | ₩63,406 | -0.20% | 1.8천 |
|---|
| 2026.08.25 | ₩63,299 | ₩63,567 | ₩63,299 | ₩63,525 | +0.36% | 2.2천 |
|---|
| 2026.08.24 | ₩63,956 | ₩63,956 | ₩63,634 | ₩63,738 | -0.34% | 1.1천 |
|---|
| 2026.08.21 | ₩63,178 | ₩63,682 | ₩63,178 | ₩63,682 | +0.80% | 1.5천 |
|---|
| 2026.08.20 | ₩62,735 | ₩63,138 | ₩62,735 | ₩63,065 | +0.53% | 1천 |
|---|
| 2026.08.19 | ₩62,722 | ₩63,567 | ₩62,722 | ₩63,089 | +0.59% | 2.7천 |
|---|
| 2026.08.18 | ₩62,936 | ₩63,071 | ₩62,686 | ₩62,686 | -0.40% | 1.6천 |
|---|
| 2026.08.17 | ₩63,191 | ₩63,191 | ₩62,592 | ₩62,592 | -0.95% | 1.3천 |
|---|
| 2026.08.14 | ₩63,138 | ₩63,486 | ₩63,138 | ₩63,344 | +0.33% | 4.7천 |
|---|
| 2026.08.13 | ₩62,440 | ₩62,930 | ₩62,440 | ₩62,930 | +0.78% | 2.2천 |
|---|
| 2026.08.12 | ₩62,346 | ₩62,523 | ₩62,259 | ₩62,523 | +0.28% | 1.2천 |
|---|
| 2026.08.11 | ₩62,266 | ₩62,353 | ₩62,181 | ₩62,181 | -0.14% | 1.2천 |
|---|
| 2026.08.10 | ₩62,045 | ₩62,092 | ₩61,971 | ₩62,065 | +0.03% | 1.3천 |
|---|
| 2026.08.07 | ₩62,226 | ₩62,226 | ₩62,100 | ₩62,179 | -0.08% | 1.7천 |
|---|
| 2026.08.06 | ₩61,776 | ₩61,776 | ₩61,488 | ₩61,661 | -0.19% | 900 |
|---|
| 2026.08.05 | ₩62,762 | ₩62,762 | ₩62,081 | ₩62,081 | -1.09% | 600 |
|---|
| 2026.08.04 | ₩62,775 | ₩62,896 | ₩62,775 | ₩62,855 | +0.13% | 800 |
|---|
| 2026.08.03 | ₩61,448 | ₩61,689 | ₩61,354 | ₩61,689 | +0.39% | 2.8천 |
|---|
| 2026.07.31 | ₩60,522 | ₩60,907 | ₩60,522 | ₩60,907 | +0.64% | 1.6천 |
|---|
| 2026.07.30 | ₩61,622 | ₩61,837 | ₩61,515 | ₩61,818 | +0.32% | 4천 |
|---|
| 2026.07.29 | ₩62,708 | ₩62,708 | ₩62,320 | ₩62,388 | -0.51% | 2.3천 |
|---|
| 2026.07.28 | ₩62,615 | ₩62,800 | ₩62,574 | ₩62,800 | +0.30% | 5.5천 |
|---|
| 2026.07.27 | ₩61,750 | ₩61,750 | ₩61,547 | ₩61,547 | -0.33% | 4.8천 |
|---|
| 2026.07.24 | ₩60,777 | ₩61,280 | ₩60,777 | ₩61,241 | +0.76% | 1.8천 |
|---|
| 2026.07.23 | ₩60,093 | ₩60,476 | ₩60,093 | ₩60,476 | +0.64% | 1.8천 |
|---|
| 2026.07.22 | ₩60,536 | ₩60,925 | ₩60,536 | ₩60,732 | +0.32% | 1.9천 |
|---|
| 2026.07.21 | ₩60,724 | ₩60,827 | ₩60,724 | ₩60,827 | +0.17% | 600 |
|---|
| 2026.07.20 | ₩61,193 | ₩61,294 | ₩61,083 | ₩61,083 | -0.18% | 3.4천 |
|---|
| 2026.07.17 | ₩61,434 | ₩61,488 | ₩61,300 | ₩61,436 | +0.00% | 1.1천 |
|---|
| 2026.07.16 | ₩60,791 | ₩61,582 | ₩60,791 | ₩61,582 | +1.30% | 1천 |
|---|
| 2026.07.15 | ₩60,603 | ₩60,706 | ₩60,603 | ₩60,706 | +0.17% | 1.9천 |
|---|
| 2026.07.14 | ₩60,362 | ₩60,522 | ₩60,321 | ₩60,455 | +0.16% | 3.6천 |
|---|
| 2026.07.13 | ₩59,906 | ₩60,898 | ₩59,906 | ₩60,643 | +1.23% | 5.7천 |
|---|
| 2026.07.10 | ₩60,201 | ₩60,422 | ₩60,053 | ₩60,085 | -0.19% | 5.4천 |
|---|
| 2026.07.09 | ₩59,985 | ₩59,985 | ₩59,985 | ₩59,985 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩59,899 | ₩60,013 | ₩59,812 | ₩59,812 | -0.15% | 1.4천 |
|---|
| 2026.07.07 | ₩61,139 | ₩61,193 | ₩61,023 | ₩61,023 | -0.19% | 1.1천 |
|---|
| 2026.07.06 | ₩61,260 | ₩61,260 | ₩60,911 | ₩61,110 | -0.25% | 1.3천 |
|---|
| 2026.07.02 | ₩60,630 | ₩60,953 | ₩60,522 | ₩60,953 | +0.53% | 1.3천 |
|---|
| 2026.07.01 | ₩60,657 | ₩60,683 | ₩60,134 | ₩60,134 | -0.86% | 2.7천 |
|---|
| 2026.06.30 | ₩60,362 | ₩60,362 | ₩59,839 | ₩59,940 | -0.70% | 3.3천 |
|---|
| 2026.06.29 | ₩59,919 | ₩60,033 | ₩59,919 | ₩60,033 | +0.19% | 500 |
|---|
| 2026.06.26 | ₩58,940 | ₩59,250 | ₩58,940 | ₩59,250 | +0.53% | 3.6천 |
|---|
| 2026.06.25 | ₩58,229 | ₩59,141 | ₩58,189 | ₩58,299 | +0.12% | 9.3천 |
|---|
| 2026.06.24 | ₩58,414 | ₩58,414 | ₩58,135 | ₩58,196 | -0.37% | 1.1천 |
|---|
| 2026.06.23 | ₩56,902 | ₩57,612 | ₩56,902 | ₩57,569 | +1.17% | 6.7천 |
|---|
| 2026.06.22 | ₩57,183 | ₩57,215 | ₩57,103 | ₩57,215 | +0.06% | 1.4천 |
|---|
| 2026.06.18 | ₩57,438 | ₩57,438 | ₩57,237 | ₩57,345 | -0.16% | 1.5천 |
|---|
| 2026.06.17 | ₩58,464 | ₩58,464 | ₩57,398 | ₩57,398 | -1.82% | 600 |
|---|
| 2026.06.16 | ₩58,524 | ₩58,524 | ₩58,275 | ₩58,275 | -0.43% | 1.3천 |
|---|
| 2026.06.15 | ₩58,806 | ₩58,833 | ₩58,176 | ₩58,361 | -0.76% | 4천 |
|---|
| 2026.06.12 | ₩58,149 | ₩58,162 | ₩58,082 | ₩58,082 | -0.12% | 800 |
|---|
| 2026.06.11 | ₩57,492 | ₩57,907 | ₩57,492 | ₩57,864 | +0.65% | 1.1천 |
|---|
| 2026.06.10 | ₩57,518 | ₩57,518 | ₩57,189 | ₩57,189 | -0.57% | 800 |
|---|
| 2026.06.09 | ₩57,720 | ₩57,779 | ₩57,291 | ₩57,779 | +0.10% | 1.6천 |
|---|
| 2026.06.08 | ₩57,827 | ₩57,827 | ₩57,065 | ₩57,065 | -1.32% | 1.6천 |
|---|
| 2026.06.05 | ₩57,867 | ₩57,867 | ₩57,291 | ₩57,553 | -0.54% | 3.4천 |
|---|
| 2026.06.04 | ₩58,377 | ₩58,377 | ₩57,948 | ₩58,003 | -0.64% | 900 |
|---|
| 2026.06.03 | ₩57,451 | ₩57,451 | ₩57,304 | ₩57,383 | -0.12% | 4.4천 |
|---|
| 2026.06.02 | ₩57,626 | ₩57,773 | ₩57,626 | ₩57,726 | +0.17% | 3.5천 |
|---|
| 2026.06.01 | ₩57,277 | ₩57,934 | ₩56,995 | ₩57,572 | +0.52% | 3.2천 |
|---|
| 2026.05.29 | ₩57,639 | ₩57,639 | ₩57,252 | ₩57,252 | -0.67% | 700 |
|---|
| 2026.05.28 | ₩57,304 | ₩57,371 | ₩57,304 | ₩57,344 | +0.07% | 1.4천 |
|---|
| 2026.05.27 | ₩57,586 | ₩57,679 | ₩57,474 | ₩57,474 | -0.19% | 2.8천 |
|---|
| 2026.05.26 | ₩58,015 | ₩58,015 | ₩57,518 | ₩57,518 | -0.86% | 6.9천 |
|---|
| 2026.05.22 | ₩57,277 | ₩57,545 | ₩57,277 | ₩57,493 | +0.38% | 3.4천 |
|---|
| 2026.05.21 | ₩56,888 | ₩57,177 | ₩56,486 | ₩57,089 | +0.35% | 2.1천 |
|---|
| 2026.05.20 | ₩56,593 | ₩57,254 | ₩56,593 | ₩57,254 | +1.17% | 1.5천 |
|---|
| 2026.05.19 | ₩56,419 | ₩56,419 | ₩56,254 | ₩56,254 | -0.29% | 400 |
|---|
| 2026.05.18 | ₩57,107 | ₩57,107 | ₩56,848 | ₩56,971 | -0.24% | 1.3천 |
|---|
| 2026.05.15 | ₩56,345 | ₩56,345 | ₩56,151 | ₩56,269 | -0.14% | 2천 |
|---|
| 2026.05.14 | ₩56,875 | ₩57,009 | ₩56,633 | ₩56,667 | -0.37% | 3천 |
|---|
| 2026.05.13 | ₩56,942 | ₩56,942 | ₩56,325 | ₩56,686 | -0.45% | 2.5천 |
|---|
| 2026.05.12 | ₩57,210 | ₩57,223 | ₩56,767 | ₩57,147 | -0.11% | 2.8천 |
|---|
| 2026.05.11 | ₩57,451 | ₩57,451 | ₩57,103 | ₩57,223 | -0.40% | 2천 |
|---|
| 2026.05.08 | ₩57,083 | ₩57,512 | ₩57,083 | ₩57,453 | +0.65% | 1.9천 |
|---|
| 2026.05.07 | ₩57,478 | ₩57,492 | ₩57,022 | ₩57,095 | -0.67% | 2.4천 |
|---|
| 2026.05.06 | ₩56,814 | ₩57,063 | ₩56,814 | ₩56,962 | +0.26% | 2.4천 |
|---|
| 2026.05.05 | ₩56,325 | ₩56,633 | ₩56,285 | ₩56,561 | +0.42% | 2.2천 |
|---|
| 2026.05.04 | ₩56,550 | ₩56,821 | ₩56,164 | ₩56,207 | -0.61% | 1.8천 |
|---|
| 2026.05.01 | ₩56,861 | ₩56,861 | ₩56,717 | ₩56,759 | -0.18% | 900 |
|---|
| 2026.04.30 | ₩56,553 | ₩56,915 | ₩56,379 | ₩56,856 | +0.54% | 2.6천 |
|---|
| 2026.04.29 | ₩56,472 | ₩56,633 | ₩56,405 | ₩56,609 | +0.24% | 2.9천 |
|---|
| 2026.04.28 | ₩56,848 | ₩57,089 | ₩56,714 | ₩56,788 | -0.11% | 3.5천 |
|---|
| 2026.04.27 | ₩57,130 | ₩57,130 | ₩56,888 | ₩56,888 | -0.42% | 3.8천 |
|---|
| 2026.04.24 | ₩57,170 | ₩57,170 | ₩56,808 | ₩56,808 | -0.63% | 1.6천 |
|---|
| 2026.04.23 | ₩56,995 | ₩57,337 | ₩56,888 | ₩57,304 | +0.54% | 4천 |
|---|
| 2026.04.22 | ₩57,961 | ₩57,961 | ₩57,076 | ₩57,152 | -1.40% | 2.1천 |
|---|
| 2026.04.21 | ₩57,639 | ₩57,752 | ₩57,639 | ₩57,655 | +0.03% | 1.3천 |
|---|
| 2026.04.20 | ₩57,210 | ₩57,358 | ₩57,210 | ₩57,324 | +0.20% | 4.6천 |
|---|
| 2026.04.17 | ₩56,700 | ₩57,197 | ₩56,633 | ₩56,808 | +0.19% | 5.2천 |
|---|
| 2026.04.16 | ₩55,802 | ₩56,151 | ₩55,802 | ₩56,084 | +0.50% | 7.7천 |
|---|
| 2026.04.15 | ₩55,648 | ₩55,856 | ₩55,637 | ₩55,637 | -0.02% | 700 |
|---|
| 2026.04.14 | ₩55,628 | ₩55,628 | ₩55,366 | ₩55,366 | -0.47% | 3.2천 |
|---|
| 2026.04.13 | ₩54,246 | ₩55,198 | ₩54,246 | ₩55,198 | +1.76% | 2.2천 |
|---|
| 2026.04.10 | ₩54,858 | ₩54,858 | ₩54,193 | ₩54,321 | -0.98% | 2천 |
|---|
| 2026.04.09 | ₩54,394 | ₩54,957 | ₩54,394 | ₩54,897 | +0.92% | 2.5천 |
|---|
| 2026.04.08 | ₩54,944 | ₩55,024 | ₩54,689 | ₩54,734 | -0.38% | 4.4천 |
|---|
| 2026.04.07 | ₩53,670 | ₩54,246 | ₩53,670 | ₩54,013 | +0.64% | 1.9천 |
|---|
| 2026.04.06 | ₩53,670 | ₩54,045 | ₩53,670 | ₩54,013 | +0.64% | 1.7천 |
|---|
| 2026.04.02 | ₩52,516 | ₩53,599 | ₩52,516 | ₩53,599 | +2.06% | 1.5천 |
|---|
| 2026.04.01 | ₩53,039 | ₩53,187 | ₩52,945 | ₩52,945 | -0.18% | 2.5천 |
|---|
| 2026.03.31 | ₩52,268 | ₩52,846 | ₩52,268 | ₩52,846 | +1.11% | 2.2천 |
|---|
| 2026.03.30 | ₩52,342 | ₩52,342 | ₩51,881 | ₩51,926 | -0.79% | 1.7천 |
|---|
| 2026.03.27 | ₩52,530 | ₩52,570 | ₩51,980 | ₩52,079 | -0.86% | 1.9천 |
|---|
| 2026.03.26 | ₩52,771 | ₩53,495 | ₩52,771 | ₩52,953 | +0.35% | 6.4천 |
|---|
| 2026.03.25 | ₩52,577 | ₩52,984 | ₩52,577 | ₩52,984 | +0.78% | 2.4천 |
|---|
| 2026.03.24 | ₩52,302 | ₩52,798 | ₩52,141 | ₩52,409 | +0.21% | 1.1만 |
|---|
| 2026.03.23 | ₩52,382 | ₩52,865 | ₩52,221 | ₩52,248 | -0.26% | 5.1천 |
|---|
| 2026.03.20 | ₩52,047 | ₩52,047 | ₩51,725 | ₩51,725 | -0.62% | 1.7천 |
|---|
| 2026.03.19 | ₩51,618 | ₩52,355 | ₩51,618 | ₩52,208 | +1.14% | 6.3천 |
|---|
| 2026.03.18 | ₩52,369 | ₩52,449 | ₩51,859 | ₩51,859 | -0.97% | 4.3천 |
|---|
| 2026.03.17 | ₩52,489 | ₩52,677 | ₩52,463 | ₩52,463 | -0.05% | 5.8천 |
|---|
| 2026.03.16 | ₩52,074 | ₩52,148 | ₩51,752 | ₩51,873 | -0.39% | 3.4천 |
|---|
| 2026.03.13 | ₩52,154 | ₩52,154 | ₩51,752 | ₩51,832 | -0.62% | 7.4천 |
|---|
| 2026.03.12 | ₩52,288 | ₩52,583 | ₩51,873 | ₩51,873 | -0.80% | 5.2천 |
|---|
| 2026.03.11 | ₩52,275 | ₩52,489 | ₩52,194 | ₩52,489 | +0.41% | 2.3천 |
|---|
| 2026.03.10 | ₩52,959 | ₩52,959 | ₩52,275 | ₩52,489 | -0.89% | 4.9천 |
|---|
| 2026.03.09 | ₩51,993 | ₩52,987 | ₩51,993 | ₩52,945 | +1.83% | 5.4천 |
|---|
| 2026.03.06 | ₩52,878 | ₩53,106 | ₩52,610 | ₩53,106 | +0.43% | 5.3천 |
|---|
| 2026.03.05 | ₩53,898 | ₩53,898 | ₩53,388 | ₩53,589 | -0.57% | 4.6천 |
|---|
| 2026.03.04 | ₩53,509 | ₩53,844 | ₩53,509 | ₩53,844 | +0.63% | 2.7천 |
|---|
| 2026.03.03 | ₩53,012 | ₩53,777 | ₩52,677 | ₩53,683 | +1.26% | 1.4만 |
|---|
| 2026.03.02 | ₩53,321 | ₩53,991 | ₩53,321 | ₩53,950 | +1.18% | 5.8천 |
|---|
| 2026.02.27 | ₩53,348 | ₩53,804 | ₩53,254 | ₩53,802 | +0.85% | 2.8천 |
|---|
| 2026.02.26 | ₩53,482 | ₩53,804 | ₩53,267 | ₩53,804 | +0.60% | 5천 |
|---|
| 2026.02.25 | ₩52,865 | ₩53,271 | ₩52,841 | ₩53,271 | +0.77% | 7.4천 |
|---|
| 2026.02.24 | ₩53,287 | ₩53,616 | ₩53,287 | ₩53,482 | +0.36% | 3.4천 |
|---|
| 2026.02.23 | ₩53,737 | ₩53,737 | ₩52,691 | ₩52,798 | -1.75% | 8천 |
|---|
| 2026.02.20 | ₩53,763 | ₩54,152 | ₩53,763 | ₩53,924 | +0.30% | 2.1천 |
|---|
| 2026.02.19 | ₩54,260 | ₩54,260 | ₩53,857 | ₩53,918 | -0.63% | 1.8천 |
|---|
| 2026.02.18 | ₩54,126 | ₩54,219 | ₩54,005 | ₩54,219 | +0.17% | 1.5천 |
|---|
| 2026.02.17 | ₩54,099 | ₩54,099 | ₩53,455 | ₩53,938 | -0.30% | 7.7천 |
|---|
| 2026.02.13 | ₩53,415 | ₩54,024 | ₩53,415 | ₩53,884 | +0.88% | 6.6천 |
|---|
| 2026.02.12 | ₩54,059 | ₩54,059 | ₩53,093 | ₩53,345 | -1.32% | 3.5천 |
|---|
| 2026.02.11 | ₩54,635 | ₩54,635 | ₩53,549 | ₩53,670 | -1.77% | 6천 |
|---|
| 2026.02.10 | ₩54,166 | ₩54,568 | ₩54,052 | ₩54,541 | +0.69% | 4.6천 |
|---|
| 2026.02.09 | ₩54,045 | ₩54,213 | ₩53,958 | ₩54,032 | -0.02% | 6.3천 |
|---|
| 2026.02.06 | ₩53,562 | ₩54,246 | ₩53,562 | ₩54,126 | +1.05% | 5.4천 |
|---|
| 2026.02.05 | ₩53,135 | ₩53,388 | ₩52,999 | ₩53,173 | +0.07% | 6.8천 |
|---|
| 2026.02.04 | ₩52,704 | ₩54,059 | ₩52,704 | ₩53,710 | +1.91% | 3.4천 |
|---|
| 2026.02.03 | ₩52,717 | ₩53,078 | ₩52,007 | ₩52,433 | -0.54% | 5.1천 |
|---|
| 2026.02.02 | ₩52,020 | ₩52,463 | ₩52,020 | ₩52,382 | +0.70% | 8.1천 |
|---|
| 2026.01.30 | ₩52,261 | ₩52,422 | ₩51,926 | ₩52,422 | +0.31% | 3.6천 |
|---|
| 2026.01.29 | ₩52,369 | ₩52,436 | ₩52,074 | ₩52,436 | +0.13% | 1.5만 |
|---|
| 2026.01.28 | ₩52,154 | ₩52,369 | ₩51,806 | ₩52,047 | -0.21% | 1.9만 |
|---|
| 2026.01.27 | ₩52,583 | ₩52,583 | ₩51,873 | ₩52,168 | -0.79% | 1.2만 |
|---|
| 2026.01.26 | ₩52,449 | ₩52,583 | ₩52,288 | ₩52,553 | +0.20% | 5.8천 |
|---|
| 2026.01.23 | ₩52,610 | ₩52,724 | ₩52,449 | ₩52,540 | -0.13% | 5.7천 |
|---|
| 2026.01.22 | ₩53,053 | ₩53,053 | ₩52,771 | ₩52,945 | -0.20% | 12.4만 |
|---|
| 2026.01.21 | ₩52,208 | ₩52,597 | ₩51,966 | ₩52,530 | +0.62% | 6.6만 |
|---|
| 2026.01.20 | ₩52,020 | ₩52,355 | ₩51,725 | ₩51,846 | -0.34% | 1.7만 |
|---|
| 2026.01.16 | ₩52,677 | ₩52,825 | ₩52,650 | ₩52,717 | +0.08% | 1.4만 |
|---|
| 2026.01.15 | ₩52,905 | ₩53,227 | ₩52,771 | ₩52,999 | +0.18% | 1.5만 |
|---|
| 2026.01.14 | ₩52,597 | ₩52,892 | ₩52,570 | ₩52,811 | +0.41% | 1.7만 |
|---|
| 2026.01.13 | ₩53,240 | ₩53,240 | ₩52,624 | ₩52,704 | -1.01% | 1.2만 |
|---|
| 2026.01.12 | ₩53,348 | ₩53,442 | ₩53,080 | ₩53,168 | -0.34% | 6.5천 |
|---|
| 2026.01.09 | ₩53,200 | ₩53,549 | ₩53,200 | ₩53,549 | +0.66% | 1.2만 |
|---|
| 2026.01.08 | ₩52,114 | ₩53,173 | ₩52,114 | ₩52,945 | +1.60% | 9.6천 |
|---|
| 2026.01.07 | ₩53,120 | ₩53,120 | ₩52,087 | ₩52,288 | -1.57% | 15.4만 |
|---|
| 2026.01.06 | ₩52,557 | ₩52,968 | ₩52,557 | ₩52,932 | +0.71% | 7.1천 |
|---|
| 2026.01.05 | ₩52,610 | ₩52,984 | ₩52,610 | ₩52,664 | +0.10% | 4.8천 |
|---|
| 2026.01.02 | ₩52,000 | ₩52,382 | ₩52,000 | ₩52,208 | +0.40% | 4.3천 |
|---|
| 2025.12.31 | ₩52,536 | ₩52,536 | ₩52,114 | ₩52,114 | -0.80% | 4.6천 |
|---|
| 2025.12.30 | ₩52,570 | ₩52,685 | ₩52,362 | ₩52,455 | -0.22% | 1.1만 |
|---|
| 2025.12.29 | ₩52,684 | ₩52,744 | ₩52,543 | ₩52,624 | -0.11% | 4.3천 |
|---|
| 2025.12.26 | ₩52,959 | ₩52,959 | ₩52,677 | ₩52,758 | -0.38% | 4.9천 |
|---|
| 2025.12.24 | ₩52,892 | ₩53,214 | ₩52,838 | ₩52,905 | +0.03% | 5.8천 |
|---|
| 2025.12.23 | ₩52,691 | ₩53,173 | ₩52,691 | ₩52,865 | +0.33% | 3만 |
|---|
| 2025.12.22 | ₩52,744 | ₩53,227 | ₩52,691 | ₩52,971 | +0.43% | 2만 |
|---|
| 2025.12.19 | ₩52,785 | ₩52,919 | ₩52,731 | ₩52,892 | +0.20% | 7.6천 |
|---|
| 2025.12.18 | ₩53,106 | ₩53,147 | ₩52,717 | ₩52,892 | -0.40% | 4.4천 |
|---|
| 2025.12.17 | ₩53,214 | ₩53,214 | ₩52,972 | ₩53,173 | -0.08% | 5.3천 |
|---|
| 2025.12.16 | ₩54,162 | ₩54,162 | ₩53,804 | ₩53,938 | -0.41% | 1.1만 |
|---|
| 2025.12.15 | ₩54,380 | ₩54,380 | ₩54,032 | ₩54,367 | -0.02% | 5.1천 |
|---|
| 2025.12.12 | ₩54,313 | ₩54,595 | ₩54,207 | ₩54,474 | +0.30% | 1.2만 |
|---|
| 2025.12.11 | ₩54,144 | ₩54,702 | ₩54,128 | ₩54,582 | +0.81% | 8.3천 |
|---|
| 2025.12.10 | ₩53,482 | ₩54,221 | ₩53,085 | ₩54,221 | +1.38% | 6.2천 |
|---|
| 2025.12.09 | ₩53,281 | ₩53,509 | ₩53,200 | ₩53,361 | +0.15% | 6천 |
|---|
| 2025.12.08 | ₩53,556 | ₩53,562 | ₩53,046 | ₩53,207 | -0.65% | 8.9천 |
|---|
| 2025.12.05 | ₩53,861 | ₩54,032 | ₩53,039 | ₩53,348 | -0.95% | 2.6만 |
|---|
| 2025.12.04 | ₩53,703 | ₩53,782 | ₩53,549 | ₩53,603 | -0.19% | 2.1만 |
|---|
| 2025.12.03 | ₩53,696 | ₩53,938 | ₩53,495 | ₩53,835 | +0.26% | 1.2만 |
|---|
| 2025.12.02 | ₩53,777 | ₩53,777 | ₩53,442 | ₩53,650 | -0.24% | 2.6만 |
|---|
| 2025.12.01 | ₩53,763 | ₩54,300 | ₩53,763 | ₩53,857 | +0.17% | 1.5만 |
|---|
| 2025.11.28 | ₩54,045 | ₩54,164 | ₩54,045 | ₩54,164 | +0.22% | 3.1천 |
|---|
| 2025.11.26 | ₩53,831 | ₩54,142 | ₩53,831 | ₩53,949 | +0.22% | 8.4천 |
|---|
| 2025.11.25 | ₩53,053 | ₩53,536 | ₩53,053 | ₩53,348 | +0.56% | 6.3천 |
|---|
| 2025.11.24 | ₩53,073 | ₩53,298 | ₩52,986 | ₩53,188 | +0.22% | 7.6천 |
|---|
| 2025.11.21 | ₩52,489 | ₩53,267 | ₩52,476 | ₩53,010 | +0.99% | 4.1천 |
|---|
| 2025.11.20 | ₩52,168 | ₩52,188 | ₩51,948 | ₩51,948 | -0.42% | 5천 |
|---|
| 2025.11.19 | ₩52,461 | ₩52,461 | ₩52,221 | ₩52,353 | -0.21% | 5천 |
|---|
| 2025.11.18 | ₩52,436 | ₩52,873 | ₩52,436 | ₩52,810 | +0.71% | 1.5천 |
|---|
| 2025.11.17 | ₩53,428 | ₩53,428 | ₩52,382 | ₩52,551 | -1.64% | 2.3만 |
|---|
| 2025.11.14 | ₩53,757 | ₩53,757 | ₩53,281 | ₩53,455 | -0.56% | 4.5천 |
|---|
| 2025.11.13 | ₩54,059 | ₩54,059 | ₩53,509 | ₩53,530 | -0.98% | 3.7천 |
|---|
| 2025.11.12 | ₩53,549 | ₩53,884 | ₩53,549 | ₩53,675 | +0.24% | 9.5천 |
|---|
| 2025.11.11 | ₩53,562 | ₩53,832 | ₩53,562 | ₩53,641 | +0.15% | 2.1만 |
|---|
| 2025.11.10 | ₩53,857 | ₩53,857 | ₩53,187 | ₩53,605 | -0.47% | 8.4천 |
|---|
| 2025.11.07 | ₩53,093 | ₩53,616 | ₩53,053 | ₩53,337 | +0.46% | 6천 |
|---|
| 2025.11.06 | ₩53,576 | ₩53,576 | ₩53,240 | ₩53,282 | -0.55% | 7.3천 |
|---|
| 2025.11.05 | ₩53,308 | ₩53,898 | ₩53,308 | ₩53,784 | +0.89% | 4.2천 |
|---|
| 2025.11.04 | ₩53,200 | ₩53,503 | ₩53,200 | ₩53,416 | +0.41% | 5.1천 |
|---|
| 2025.11.03 | ₩53,576 | ₩53,656 | ₩53,173 | ₩53,609 | +0.06% | 5.8천 |
|---|
| 2025.10.31 | ₩53,603 | ₩53,623 | ₩53,267 | ₩53,576 | -0.05% | 1.2만 |
|---|
| 2025.10.30 | ₩53,683 | ₩54,139 | ₩53,683 | ₩53,696 | +0.02% | 6.6천 |
|---|
| 2025.10.29 | ₩54,112 | ₩54,152 | ₩53,455 | ₩53,576 | -0.99% | 2.4만 |
|---|
| 2025.10.28 | ₩56,352 | ₩56,352 | ₩54,287 | ₩54,391 | -3.48% | 1.9만 |
|---|
| 2025.10.27 | ₩55,064 | ₩55,064 | ₩54,729 | ₩54,948 | -0.21% | 1.3만 |
|---|
| 2025.10.24 | ₩54,984 | ₩55,038 | ₩54,669 | ₩54,910 | -0.13% | 1.9만 |
|---|
| 2025.10.23 | ₩55,245 | ₩55,278 | ₩54,810 | ₩55,011 | -0.42% | 1.7만 |
|---|
| 2025.10.22 | ₩55,292 | ₩55,574 | ₩54,823 | ₩55,357 | +0.12% | 11.7만 |
|---|
| 2025.10.21 | ₩55,038 | ₩55,231 | ₩54,863 | ₩55,078 | +0.07% | 1.3만 |
|---|
| 2025.10.20 | ₩54,407 | ₩54,877 | ₩54,407 | ₩54,783 | +0.69% | 1.6만 |
|---|
| 2025.10.17 | ₩53,737 | ₩54,527 | ₩53,737 | ₩54,508 | +1.43% | 1만 |
|---|
| 2025.10.16 | ₩54,501 | ₩54,662 | ₩53,694 | ₩54,045 | -0.84% | 1.7만 |
|---|
| 2025.10.15 | ₩55,333 | ₩55,333 | ₩54,608 | ₩54,850 | -0.87% | 9.4천 |
|---|
| 2025.10.14 | ₩53,831 | ₩55,070 | ₩53,831 | ₩55,011 | +2.19% | 2.4만 |
|---|
| 2025.10.13 | ₩53,951 | ₩54,280 | ₩53,951 | ₩54,099 | +0.27% | 2.1천 |
|---|
| 2025.10.10 | ₩54,045 | ₩54,045 | ₩53,656 | ₩53,656 | -0.72% | 4.6천 |
|---|