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 | ₩60,769 | ₩60,769 | ₩60,690 | ₩60,690 | -0.13% | 900 |
| 2026.10.08 | ₩59,893 | ₩60,562 | ₩59,893 | ₩60,504 | +1.02% | 6.8천 |
| 2026.10.07 | ₩60,067 | ₩60,067 | ₩59,533 | ₩59,684 | -0.64% | 1.7천 |
| 2026.10.06 | ₩60,488 | ₩60,488 | ₩60,214 | ₩60,441 | -0.08% | 3.8천 |
| 2026.10.05 | ₩59,760 | ₩60,281 | ₩59,412 | ₩59,873 | +0.19% | 5천 |
| 2026.10.02 | ₩59,573 | ₩59,573 | ₩59,456 | ₩59,456 | -0.20% | 1.3천 |
| 2026.10.01 | ₩58,691 | ₩59,170 | ₩58,691 | ₩59,170 | +0.82% | 900 |
| 2026.09.30 | ₩59,319 | ₩59,319 | ₩58,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,731 |
| -0.99% |
| 3.5천 |
| 2026.09.29 | ₩59,149 | ₩59,149 | ₩58,784 | ₩59,078 | -0.12% | 6.9천 |
|---|
| 2026.09.28 | ₩59,666 | ₩59,666 | ₩59,319 | ₩59,319 | -0.58% | 1.9천 |
|---|
| 2026.09.25 | ₩59,807 | ₩60,109 | ₩59,807 | ₩60,054 | +0.41% | 4.2천 |
|---|
| 2026.09.24 | ₩60,334 | ₩60,334 | ₩60,030 | ₩60,030 | -0.50% | 1.8만 |
|---|
| 2026.09.23 | ₩60,361 | ₩60,508 | ₩60,193 | ₩60,193 | -0.28% | 4.8천 |
|---|
| 2026.09.22 | ₩61,023 | ₩61,323 | ₩60,505 | ₩60,505 | -0.85% | 8.2천 |
|---|
| 2026.09.21 | ₩61,056 | ₩61,056 | ₩60,912 | ₩60,912 | -0.24% | 600 |
|---|
| 2026.09.18 | ₩61,230 | ₩61,230 | ₩60,861 | ₩60,861 | -0.60% | 1.7만 |
|---|
| 2026.09.17 | ₩62,513 | ₩62,513 | ₩61,444 | ₩61,529 | -1.57% | 7만 |
|---|
| 2026.09.16 | ₩62,045 | ₩62,085 | ₩61,252 | ₩61,522 | -0.84% | 9.1천 |
|---|
| 2026.09.15 | ₩61,911 | ₩62,366 | ₩61,697 | ₩62,032 | +0.19% | 1.9만 |
|---|
| 2026.09.14 | ₩62,052 | ₩62,098 | ₩62,052 | ₩62,098 | +0.08% | 600 |
|---|
| 2026.09.11 | ₩61,617 | ₩61,617 | ₩61,283 | ₩61,410 | -0.34% | 2.8천 |
|---|
| 2026.09.10 | ₩61,083 | ₩61,163 | ₩61,068 | ₩61,068 | -0.02% | 800 |
|---|
| 2026.09.09 | ₩61,831 | ₩61,831 | ₩61,310 | ₩61,383 | -0.72% | 1.8천 |
|---|
| 2026.09.08 | ₩63,141 | ₩63,141 | ₩61,804 | ₩61,804 | -2.12% | 5천 |
|---|
| 2026.09.04 | ₩62,936 | ₩62,936 | ₩62,936 | ₩62,936 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩62,947 | ₩63,354 | ₩62,947 | ₩63,352 | +0.64% | 1.8천 |
|---|
| 2026.09.02 | ₩62,259 | ₩62,873 | ₩62,259 | ₩62,873 | +0.99% | 800 |
|---|
| 2026.09.01 | ₩61,871 | ₩62,666 | ₩61,871 | ₩62,094 | +0.36% | 3천 |
|---|
| 2026.08.31 | ₩62,900 | ₩62,913 | ₩62,661 | ₩62,661 | -0.38% | 1.4천 |
|---|
| 2026.08.28 | ₩63,181 | ₩63,207 | ₩62,980 | ₩63,048 | -0.21% | 1.8만 |
|---|
| 2026.08.27 | ₩63,027 | ₩63,027 | ₩63,020 | ₩63,027 | 0.00% | 4.1천 |
|---|
| 2026.08.26 | ₩63,310 | ₩63,310 | ₩63,181 | ₩63,181 | -0.20% | 1.8천 |
|---|
| 2026.08.25 | ₩63,074 | ₩63,341 | ₩63,074 | ₩63,300 | +0.36% | 2.2천 |
|---|
| 2026.08.24 | ₩63,729 | ₩63,729 | ₩63,408 | ₩63,512 | -0.34% | 1.1천 |
|---|
| 2026.08.21 | ₩62,954 | ₩63,456 | ₩62,954 | ₩63,456 | +0.80% | 1.5천 |
|---|
| 2026.08.20 | ₩62,513 | ₩62,913 | ₩62,513 | ₩62,841 | +0.53% | 1천 |
|---|
| 2026.08.19 | ₩62,499 | ₩63,341 | ₩62,499 | ₩62,865 | +0.59% | 2.7천 |
|---|
| 2026.08.18 | ₩62,713 | ₩62,847 | ₩62,463 | ₩62,463 | -0.40% | 1.6천 |
|---|
| 2026.08.17 | ₩62,967 | ₩62,967 | ₩62,370 | ₩62,370 | -0.95% | 1.3천 |
|---|
| 2026.08.14 | ₩62,913 | ₩63,261 | ₩62,913 | ₩63,119 | +0.33% | 4.7천 |
|---|
| 2026.08.13 | ₩62,219 | ₩62,706 | ₩62,219 | ₩62,706 | +0.78% | 2.2천 |
|---|
| 2026.08.12 | ₩62,125 | ₩62,301 | ₩62,038 | ₩62,301 | +0.28% | 1.2천 |
|---|
| 2026.08.11 | ₩62,045 | ₩62,132 | ₩61,961 | ₩61,961 | -0.14% | 1.2천 |
|---|
| 2026.08.10 | ₩61,824 | ₩61,871 | ₩61,751 | ₩61,844 | +0.03% | 1.3천 |
|---|
| 2026.08.07 | ₩62,005 | ₩62,005 | ₩61,879 | ₩61,958 | -0.08% | 1.7천 |
|---|
| 2026.08.06 | ₩61,557 | ₩61,557 | ₩61,270 | ₩61,442 | -0.19% | 900 |
|---|
| 2026.08.05 | ₩62,539 | ₩62,539 | ₩61,860 | ₩61,860 | -1.09% | 600 |
|---|
| 2026.08.04 | ₩62,553 | ₩62,673 | ₩62,553 | ₩62,632 | +0.13% | 800 |
|---|
| 2026.08.03 | ₩61,230 | ₩61,470 | ₩61,136 | ₩61,470 | +0.39% | 2.8천 |
|---|
| 2026.07.31 | ₩60,308 | ₩60,691 | ₩60,308 | ₩60,691 | +0.64% | 1.6천 |
|---|
| 2026.07.30 | ₩61,403 | ₩61,617 | ₩61,297 | ₩61,599 | +0.32% | 4천 |
|---|
| 2026.07.29 | ₩62,486 | ₩62,486 | ₩62,098 | ₩62,166 | -0.51% | 2.3천 |
|---|
| 2026.07.28 | ₩62,392 | ₩62,577 | ₩62,352 | ₩62,577 | +0.30% | 5.5천 |
|---|
| 2026.07.27 | ₩61,530 | ₩61,530 | ₩61,329 | ₩61,329 | -0.33% | 4.8천 |
|---|
| 2026.07.24 | ₩60,562 | ₩61,063 | ₩60,562 | ₩61,024 | +0.76% | 1.8천 |
|---|
| 2026.07.23 | ₩59,880 | ₩60,261 | ₩59,880 | ₩60,261 | +0.64% | 1.8천 |
|---|
| 2026.07.22 | ₩60,321 | ₩60,709 | ₩60,321 | ₩60,516 | +0.32% | 1.9천 |
|---|
| 2026.07.21 | ₩60,508 | ₩60,611 | ₩60,508 | ₩60,611 | +0.17% | 600 |
|---|
| 2026.07.20 | ₩60,976 | ₩61,076 | ₩60,866 | ₩60,866 | -0.18% | 3.4천 |
|---|
| 2026.07.17 | ₩61,216 | ₩61,270 | ₩61,083 | ₩61,218 | +0.00% | 1.1천 |
|---|
| 2026.07.16 | ₩60,575 | ₩61,363 | ₩60,575 | ₩61,363 | +1.30% | 1천 |
|---|
| 2026.07.15 | ₩60,388 | ₩60,491 | ₩60,388 | ₩60,491 | +0.17% | 1.9천 |
|---|
| 2026.07.14 | ₩60,147 | ₩60,308 | ₩60,107 | ₩60,241 | +0.16% | 3.6천 |
|---|
| 2026.07.13 | ₩59,693 | ₩60,682 | ₩59,693 | ₩60,428 | +1.23% | 5.7천 |
|---|
| 2026.07.10 | ₩59,987 | ₩60,207 | ₩59,840 | ₩59,872 | -0.19% | 5.4천 |
|---|
| 2026.07.09 | ₩59,772 | ₩59,772 | ₩59,772 | ₩59,772 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩59,686 | ₩59,800 | ₩59,599 | ₩59,599 | -0.15% | 1.4천 |
|---|
| 2026.07.07 | ₩60,922 | ₩60,976 | ₩60,806 | ₩60,806 | -0.19% | 1.1천 |
|---|
| 2026.07.06 | ₩61,043 | ₩61,043 | ₩60,695 | ₩60,893 | -0.25% | 1.3천 |
|---|
| 2026.07.02 | ₩60,415 | ₩60,737 | ₩60,308 | ₩60,737 | +0.53% | 1.3천 |
|---|
| 2026.07.01 | ₩60,441 | ₩60,468 | ₩59,920 | ₩59,920 | -0.86% | 2.7천 |
|---|
| 2026.06.30 | ₩60,147 | ₩60,147 | ₩59,626 | ₩59,728 | -0.70% | 3.3천 |
|---|
| 2026.06.29 | ₩59,706 | ₩59,820 | ₩59,706 | ₩59,820 | +0.19% | 500 |
|---|
| 2026.06.26 | ₩58,731 | ₩59,040 | ₩58,731 | ₩59,040 | +0.53% | 3.6천 |
|---|
| 2026.06.25 | ₩58,023 | ₩58,931 | ₩57,982 | ₩58,092 | +0.12% | 9.3천 |
|---|
| 2026.06.24 | ₩58,207 | ₩58,207 | ₩57,929 | ₩57,989 | -0.37% | 1.1천 |
|---|
| 2026.06.23 | ₩56,700 | ₩57,408 | ₩56,700 | ₩57,365 | +1.17% | 6.7천 |
|---|
| 2026.06.22 | ₩56,980 | ₩57,012 | ₩56,900 | ₩57,012 | +0.06% | 1.4천 |
|---|
| 2026.06.18 | ₩57,234 | ₩57,234 | ₩57,034 | ₩57,142 | -0.16% | 1.5천 |
|---|
| 2026.06.17 | ₩58,256 | ₩58,256 | ₩57,194 | ₩57,194 | -1.82% | 600 |
|---|
| 2026.06.16 | ₩58,317 | ₩58,317 | ₩58,068 | ₩58,068 | -0.43% | 1.3천 |
|---|
| 2026.06.15 | ₩58,597 | ₩58,624 | ₩57,969 | ₩58,154 | -0.76% | 4천 |
|---|
| 2026.06.12 | ₩57,942 | ₩57,956 | ₩57,876 | ₩57,876 | -0.12% | 800 |
|---|
| 2026.06.11 | ₩57,288 | ₩57,702 | ₩57,288 | ₩57,659 | +0.65% | 1.1천 |
|---|
| 2026.06.10 | ₩57,314 | ₩57,314 | ₩56,986 | ₩56,986 | -0.57% | 800 |
|---|
| 2026.06.09 | ₩57,515 | ₩57,574 | ₩57,087 | ₩57,574 | +0.10% | 1.6천 |
|---|
| 2026.06.08 | ₩57,622 | ₩57,622 | ₩56,863 | ₩56,863 | -1.32% | 1.6천 |
|---|
| 2026.06.05 | ₩57,662 | ₩57,662 | ₩57,087 | ₩57,349 | -0.54% | 3.4천 |
|---|
| 2026.06.04 | ₩58,170 | ₩58,170 | ₩57,742 | ₩57,797 | -0.64% | 900 |
|---|
| 2026.06.03 | ₩57,248 | ₩57,248 | ₩57,101 | ₩57,179 | -0.12% | 4.4천 |
|---|
| 2026.06.02 | ₩57,421 | ₩57,568 | ₩57,421 | ₩57,521 | +0.17% | 3.5천 |
|---|
| 2026.06.01 | ₩57,074 | ₩57,729 | ₩56,793 | ₩57,368 | +0.52% | 3.2천 |
|---|
| 2026.05.29 | ₩57,435 | ₩57,435 | ₩57,048 | ₩57,048 | -0.67% | 700 |
|---|
| 2026.05.28 | ₩57,101 | ₩57,167 | ₩57,101 | ₩57,141 | +0.07% | 1.4천 |
|---|
| 2026.05.27 | ₩57,381 | ₩57,475 | ₩57,270 | ₩57,270 | -0.19% | 2.8천 |
|---|
| 2026.05.26 | ₩57,809 | ₩57,809 | ₩57,314 | ₩57,314 | -0.86% | 6.9천 |
|---|
| 2026.05.22 | ₩57,074 | ₩57,341 | ₩57,074 | ₩57,289 | +0.38% | 3.4천 |
|---|
| 2026.05.21 | ₩56,686 | ₩56,974 | ₩56,285 | ₩56,887 | +0.35% | 2.1천 |
|---|
| 2026.05.20 | ₩56,392 | ₩57,051 | ₩56,392 | ₩57,051 | +1.17% | 1.5천 |
|---|
| 2026.05.19 | ₩56,219 | ₩56,219 | ₩56,054 | ₩56,054 | -0.29% | 400 |
|---|
| 2026.05.18 | ₩56,904 | ₩56,904 | ₩56,646 | ₩56,769 | -0.24% | 1.3천 |
|---|
| 2026.05.15 | ₩56,145 | ₩56,145 | ₩55,951 | ₩56,069 | -0.14% | 2천 |
|---|
| 2026.05.14 | ₩56,673 | ₩56,807 | ₩56,432 | ₩56,466 | -0.37% | 3천 |
|---|
| 2026.05.13 | ₩56,740 | ₩56,740 | ₩56,125 | ₩56,484 | -0.45% | 2.5천 |
|---|
| 2026.05.12 | ₩57,007 | ₩57,020 | ₩56,566 | ₩56,944 | -0.11% | 2.8천 |
|---|
| 2026.05.11 | ₩57,248 | ₩57,248 | ₩56,900 | ₩57,020 | -0.40% | 2천 |
|---|
| 2026.05.08 | ₩56,880 | ₩57,308 | ₩56,880 | ₩57,249 | +0.65% | 1.9천 |
|---|
| 2026.05.07 | ₩57,274 | ₩57,288 | ₩56,820 | ₩56,892 | -0.67% | 2.4천 |
|---|
| 2026.05.06 | ₩56,613 | ₩56,860 | ₩56,613 | ₩56,760 | +0.26% | 2.4천 |
|---|
| 2026.05.05 | ₩56,125 | ₩56,432 | ₩56,085 | ₩56,360 | +0.42% | 2.2천 |
|---|
| 2026.05.04 | ₩56,350 | ₩56,619 | ₩55,965 | ₩56,007 | -0.61% | 1.8천 |
|---|
| 2026.05.01 | ₩56,660 | ₩56,660 | ₩56,515 | ₩56,558 | -0.18% | 900 |
|---|
| 2026.04.30 | ₩56,352 | ₩56,713 | ₩56,178 | ₩56,654 | +0.54% | 2.6천 |
|---|
| 2026.04.29 | ₩56,272 | ₩56,432 | ₩56,205 | ₩56,408 | +0.24% | 2.9천 |
|---|
| 2026.04.28 | ₩56,646 | ₩56,887 | ₩56,513 | ₩56,586 | -0.11% | 3.5천 |
|---|
| 2026.04.27 | ₩56,927 | ₩56,927 | ₩56,686 | ₩56,686 | -0.42% | 3.8천 |
|---|
| 2026.04.24 | ₩56,967 | ₩56,967 | ₩56,606 | ₩56,606 | -0.63% | 1.6천 |
|---|
| 2026.04.23 | ₩56,793 | ₩57,134 | ₩56,686 | ₩57,101 | +0.54% | 4천 |
|---|
| 2026.04.22 | ₩57,755 | ₩57,755 | ₩56,873 | ₩56,950 | -1.40% | 2.1천 |
|---|
| 2026.04.21 | ₩57,435 | ₩57,547 | ₩57,435 | ₩57,451 | +0.03% | 1.3천 |
|---|
| 2026.04.20 | ₩57,007 | ₩57,154 | ₩57,007 | ₩57,121 | +0.20% | 4.6천 |
|---|
| 2026.04.17 | ₩56,499 | ₩56,994 | ₩56,432 | ₩56,606 | +0.19% | 5.2천 |
|---|
| 2026.04.16 | ₩55,604 | ₩55,951 | ₩55,604 | ₩55,884 | +0.50% | 7.7천 |
|---|
| 2026.04.15 | ₩55,450 | ₩55,657 | ₩55,439 | ₩55,439 | -0.02% | 700 |
|---|
| 2026.04.14 | ₩55,430 | ₩55,430 | ₩55,170 | ₩55,170 | -0.47% | 3.2천 |
|---|
| 2026.04.13 | ₩54,054 | ₩55,003 | ₩54,054 | ₩55,003 | +1.76% | 2.2천 |
|---|
| 2026.04.10 | ₩54,663 | ₩54,663 | ₩54,000 | ₩54,129 | -0.98% | 2천 |
|---|
| 2026.04.09 | ₩54,201 | ₩54,762 | ₩54,201 | ₩54,702 | +0.92% | 2.5천 |
|---|
| 2026.04.08 | ₩54,749 | ₩54,829 | ₩54,495 | ₩54,540 | -0.38% | 4.4천 |
|---|
| 2026.04.07 | ₩53,479 | ₩54,054 | ₩53,479 | ₩53,821 | +0.64% | 1.9천 |
|---|
| 2026.04.06 | ₩53,479 | ₩53,853 | ₩53,479 | ₩53,821 | +0.64% | 1.7천 |
|---|
| 2026.04.02 | ₩52,330 | ₩53,408 | ₩52,330 | ₩53,408 | +2.06% | 1.5천 |
|---|
| 2026.04.01 | ₩52,851 | ₩52,998 | ₩52,758 | ₩52,758 | -0.18% | 2.5천 |
|---|
| 2026.03.31 | ₩52,083 | ₩52,659 | ₩52,083 | ₩52,659 | +1.11% | 2.2천 |
|---|
| 2026.03.30 | ₩52,156 | ₩52,156 | ₩51,696 | ₩51,742 | -0.79% | 1.7천 |
|---|
| 2026.03.27 | ₩52,343 | ₩52,383 | ₩51,795 | ₩51,894 | -0.86% | 1.9천 |
|---|
| 2026.03.26 | ₩52,584 | ₩53,305 | ₩52,584 | ₩52,766 | +0.35% | 6.4천 |
|---|
| 2026.03.25 | ₩52,390 | ₩52,796 | ₩52,390 | ₩52,796 | +0.78% | 2.4천 |
|---|
| 2026.03.24 | ₩52,116 | ₩52,611 | ₩51,956 | ₩52,223 | +0.21% | 1.1만 |
|---|
| 2026.03.23 | ₩52,196 | ₩52,677 | ₩52,036 | ₩52,063 | -0.26% | 5.1천 |
|---|
| 2026.03.20 | ₩51,862 | ₩51,862 | ₩51,541 | ₩51,541 | -0.62% | 1.7천 |
|---|
| 2026.03.19 | ₩51,435 | ₩52,170 | ₩51,435 | ₩52,023 | +1.14% | 6.3천 |
|---|
| 2026.03.18 | ₩52,183 | ₩52,263 | ₩51,675 | ₩51,675 | -0.97% | 4.3천 |
|---|
| 2026.03.17 | ₩52,303 | ₩52,490 | ₩52,276 | ₩52,276 | -0.05% | 5.8천 |
|---|
| 2026.03.16 | ₩51,889 | ₩51,962 | ₩51,568 | ₩51,688 | -0.39% | 3.4천 |
|---|
| 2026.03.13 | ₩51,969 | ₩51,969 | ₩51,568 | ₩51,648 | -0.62% | 7.4천 |
|---|
| 2026.03.12 | ₩52,103 | ₩52,397 | ₩51,688 | ₩51,688 | -0.80% | 5.2천 |
|---|
| 2026.03.11 | ₩52,089 | ₩52,303 | ₩52,009 | ₩52,303 | +0.41% | 2.3천 |
|---|
| 2026.03.10 | ₩52,771 | ₩52,771 | ₩52,089 | ₩52,303 | -0.89% | 4.9천 |
|---|
| 2026.03.09 | ₩51,809 | ₩52,799 | ₩51,809 | ₩52,758 | +1.83% | 5.4천 |
|---|
| 2026.03.06 | ₩52,691 | ₩52,918 | ₩52,423 | ₩52,918 | +0.43% | 5.3천 |
|---|
| 2026.03.05 | ₩53,706 | ₩53,706 | ₩53,199 | ₩53,399 | -0.57% | 4.6천 |
|---|
| 2026.03.04 | ₩53,319 | ₩53,653 | ₩53,319 | ₩53,653 | +0.63% | 2.7천 |
|---|
| 2026.03.03 | ₩52,824 | ₩53,586 | ₩52,490 | ₩53,492 | +1.26% | 1.4만 |
|---|
| 2026.03.02 | ₩53,132 | ₩53,800 | ₩53,132 | ₩53,758 | +1.18% | 5.8천 |
|---|
| 2026.02.27 | ₩53,158 | ₩53,613 | ₩53,065 | ₩53,611 | +0.85% | 2.8천 |
|---|
| 2026.02.26 | ₩53,292 | ₩53,613 | ₩53,078 | ₩53,613 | +0.60% | 5천 |
|---|
| 2026.02.25 | ₩52,677 | ₩53,082 | ₩52,653 | ₩53,082 | +0.77% | 7.4천 |
|---|
| 2026.02.24 | ₩53,098 | ₩53,426 | ₩53,098 | ₩53,292 | +0.36% | 3.4천 |
|---|
| 2026.02.23 | ₩53,546 | ₩53,546 | ₩52,504 | ₩52,611 | -1.75% | 8천 |
|---|
| 2026.02.20 | ₩53,573 | ₩53,960 | ₩53,573 | ₩53,733 | +0.30% | 2.1천 |
|---|
| 2026.02.19 | ₩54,067 | ₩54,067 | ₩53,666 | ₩53,726 | -0.63% | 1.8천 |
|---|
| 2026.02.18 | ₩53,933 | ₩54,027 | ₩53,813 | ₩54,027 | +0.17% | 1.5천 |
|---|
| 2026.02.17 | ₩53,907 | ₩53,907 | ₩53,265 | ₩53,746 | -0.30% | 7.7천 |
|---|
| 2026.02.13 | ₩53,225 | ₩53,832 | ₩53,225 | ₩53,693 | +0.88% | 6.6천 |
|---|
| 2026.02.12 | ₩53,867 | ₩53,867 | ₩52,905 | ₩53,156 | -1.32% | 3.5천 |
|---|
| 2026.02.11 | ₩54,441 | ₩54,441 | ₩53,359 | ₩53,479 | -1.77% | 6천 |
|---|
| 2026.02.10 | ₩53,974 | ₩54,374 | ₩53,860 | ₩54,348 | +0.69% | 4.6천 |
|---|
| 2026.02.09 | ₩53,853 | ₩54,020 | ₩53,766 | ₩53,840 | -0.02% | 6.3천 |
|---|
| 2026.02.06 | ₩53,372 | ₩54,054 | ₩53,372 | ₩53,933 | +1.05% | 5.4천 |
|---|
| 2026.02.05 | ₩52,946 | ₩53,199 | ₩52,811 | ₩52,985 | +0.07% | 6.8천 |
|---|
| 2026.02.04 | ₩52,517 | ₩53,867 | ₩52,517 | ₩53,519 | +1.91% | 3.4천 |
|---|
| 2026.02.03 | ₩52,530 | ₩52,890 | ₩51,822 | ₩52,247 | -0.54% | 5.1천 |
|---|
| 2026.02.02 | ₩51,835 | ₩52,276 | ₩51,835 | ₩52,196 | +0.70% | 8.1천 |
|---|
| 2026.01.30 | ₩52,076 | ₩52,236 | ₩51,742 | ₩52,236 | +0.31% | 3.6천 |
|---|
| 2026.01.29 | ₩52,183 | ₩52,250 | ₩51,889 | ₩52,250 | +0.13% | 1.5만 |
|---|
| 2026.01.28 | ₩51,969 | ₩52,183 | ₩51,622 | ₩51,862 | -0.21% | 1.9만 |
|---|
| 2026.01.27 | ₩52,397 | ₩52,397 | ₩51,688 | ₩51,982 | -0.79% | 1.2만 |
|---|
| 2026.01.26 | ₩52,263 | ₩52,397 | ₩52,103 | ₩52,366 | +0.20% | 5.8천 |
|---|
| 2026.01.23 | ₩52,423 | ₩52,537 | ₩52,263 | ₩52,354 | -0.13% | 5.7천 |
|---|
| 2026.01.22 | ₩52,864 | ₩52,864 | ₩52,584 | ₩52,758 | -0.20% | 12.4만 |
|---|
| 2026.01.21 | ₩52,023 | ₩52,410 | ₩51,782 | ₩52,343 | +0.62% | 6.6만 |
|---|
| 2026.01.20 | ₩51,835 | ₩52,170 | ₩51,541 | ₩51,662 | -0.34% | 1.7만 |
|---|
| 2026.01.16 | ₩52,490 | ₩52,637 | ₩52,464 | ₩52,530 | +0.08% | 1.4만 |
|---|
| 2026.01.15 | ₩52,717 | ₩53,038 | ₩52,584 | ₩52,811 | +0.18% | 1.5만 |
|---|
| 2026.01.14 | ₩52,410 | ₩52,704 | ₩52,383 | ₩52,624 | +0.41% | 1.7만 |
|---|
| 2026.01.13 | ₩53,052 | ₩53,052 | ₩52,437 | ₩52,517 | -1.01% | 1.2만 |
|---|
| 2026.01.12 | ₩53,158 | ₩53,252 | ₩52,891 | ₩52,979 | -0.34% | 6.5천 |
|---|
| 2026.01.09 | ₩53,011 | ₩53,359 | ₩53,011 | ₩53,359 | +0.66% | 1.2만 |
|---|
| 2026.01.08 | ₩51,929 | ₩52,985 | ₩51,929 | ₩52,758 | +1.60% | 9.6천 |
|---|
| 2026.01.07 | ₩52,931 | ₩52,931 | ₩51,902 | ₩52,103 | -1.57% | 15.4만 |
|---|
| 2026.01.06 | ₩52,370 | ₩52,780 | ₩52,370 | ₩52,744 | +0.71% | 7.1천 |
|---|
| 2026.01.05 | ₩52,423 | ₩52,796 | ₩52,423 | ₩52,477 | +0.10% | 4.8천 |
|---|
| 2026.01.02 | ₩51,815 | ₩52,196 | ₩51,815 | ₩52,023 | +0.40% | 4.3천 |
|---|
| 2025.12.31 | ₩52,350 | ₩52,350 | ₩51,929 | ₩51,929 | -0.80% | 4.6천 |
|---|
| 2025.12.30 | ₩52,383 | ₩52,498 | ₩52,176 | ₩52,268 | -0.22% | 1.1만 |
|---|
| 2025.12.29 | ₩52,497 | ₩52,557 | ₩52,357 | ₩52,437 | -0.11% | 4.3천 |
|---|
| 2025.12.26 | ₩52,771 | ₩52,771 | ₩52,490 | ₩52,570 | -0.38% | 4.9천 |
|---|
| 2025.12.24 | ₩52,704 | ₩53,025 | ₩52,651 | ₩52,717 | +0.03% | 5.8천 |
|---|
| 2025.12.23 | ₩52,504 | ₩52,985 | ₩52,504 | ₩52,677 | +0.33% | 3만 |
|---|
| 2025.12.22 | ₩52,557 | ₩53,038 | ₩52,504 | ₩52,783 | +0.43% | 2만 |
|---|
| 2025.12.19 | ₩52,597 | ₩52,731 | ₩52,544 | ₩52,704 | +0.20% | 7.6천 |
|---|
| 2025.12.18 | ₩52,918 | ₩52,958 | ₩52,530 | ₩52,704 | -0.40% | 4.4천 |
|---|
| 2025.12.17 | ₩53,025 | ₩53,025 | ₩52,784 | ₩52,985 | -0.08% | 5.3천 |
|---|
| 2025.12.16 | ₩53,970 | ₩53,970 | ₩53,613 | ₩53,746 | -0.41% | 1.1만 |
|---|
| 2025.12.15 | ₩54,187 | ₩54,187 | ₩53,840 | ₩54,174 | -0.02% | 5.1천 |
|---|
| 2025.12.12 | ₩54,121 | ₩54,401 | ₩54,015 | ₩54,281 | +0.30% | 1.2만 |
|---|
| 2025.12.11 | ₩53,952 | ₩54,508 | ₩53,936 | ₩54,388 | +0.81% | 8.3천 |
|---|
| 2025.12.10 | ₩53,292 | ₩54,028 | ₩52,896 | ₩54,028 | +1.38% | 6.2천 |
|---|
| 2025.12.09 | ₩53,092 | ₩53,319 | ₩53,011 | ₩53,172 | +0.15% | 6천 |
|---|
| 2025.12.08 | ₩53,366 | ₩53,372 | ₩52,858 | ₩53,018 | -0.65% | 8.9천 |
|---|
| 2025.12.05 | ₩53,670 | ₩53,840 | ₩52,851 | ₩53,158 | -0.95% | 2.6만 |
|---|
| 2025.12.04 | ₩53,513 | ₩53,591 | ₩53,359 | ₩53,412 | -0.19% | 2.1만 |
|---|
| 2025.12.03 | ₩53,506 | ₩53,746 | ₩53,305 | ₩53,643 | +0.26% | 1.2만 |
|---|
| 2025.12.02 | ₩53,586 | ₩53,586 | ₩53,252 | ₩53,459 | -0.24% | 2.6만 |
|---|
| 2025.12.01 | ₩53,573 | ₩54,107 | ₩53,573 | ₩53,666 | +0.17% | 1.5만 |
|---|
| 2025.11.28 | ₩53,853 | ₩53,972 | ₩53,853 | ₩53,972 | +0.22% | 3.1천 |
|---|
| 2025.11.26 | ₩53,639 | ₩53,950 | ₩53,639 | ₩53,757 | +0.22% | 8.4천 |
|---|
| 2025.11.25 | ₩52,864 | ₩53,345 | ₩52,864 | ₩53,158 | +0.56% | 6.3천 |
|---|
| 2025.11.24 | ₩52,884 | ₩53,109 | ₩52,798 | ₩52,999 | +0.22% | 7.6천 |
|---|
| 2025.11.21 | ₩52,303 | ₩53,078 | ₩52,290 | ₩52,822 | +0.99% | 4.1천 |
|---|
| 2025.11.20 | ₩51,982 | ₩52,003 | ₩51,763 | ₩51,763 | -0.42% | 5천 |
|---|
| 2025.11.19 | ₩52,275 | ₩52,275 | ₩52,036 | ₩52,167 | -0.21% | 5천 |
|---|
| 2025.11.18 | ₩52,250 | ₩52,685 | ₩52,250 | ₩52,623 | +0.71% | 1.5천 |
|---|
| 2025.11.17 | ₩53,239 | ₩53,239 | ₩52,196 | ₩52,365 | -1.64% | 2.3만 |
|---|
| 2025.11.14 | ₩53,566 | ₩53,566 | ₩53,092 | ₩53,265 | -0.56% | 4.5천 |
|---|
| 2025.11.13 | ₩53,867 | ₩53,867 | ₩53,319 | ₩53,340 | -0.98% | 3.7천 |
|---|
| 2025.11.12 | ₩53,359 | ₩53,693 | ₩53,359 | ₩53,484 | +0.24% | 9.5천 |
|---|
| 2025.11.11 | ₩53,372 | ₩53,641 | ₩53,372 | ₩53,451 | +0.15% | 2.1만 |
|---|
| 2025.11.10 | ₩53,666 | ₩53,666 | ₩52,998 | ₩53,415 | -0.47% | 8.4천 |
|---|
| 2025.11.07 | ₩52,905 | ₩53,426 | ₩52,864 | ₩53,148 | +0.46% | 6천 |
|---|
| 2025.11.06 | ₩53,386 | ₩53,386 | ₩53,052 | ₩53,093 | -0.55% | 7.3천 |
|---|
| 2025.11.05 | ₩53,118 | ₩53,706 | ₩53,118 | ₩53,593 | +0.89% | 4.2천 |
|---|
| 2025.11.04 | ₩53,011 | ₩53,313 | ₩53,011 | ₩53,227 | +0.41% | 5.1천 |
|---|
| 2025.11.03 | ₩53,386 | ₩53,466 | ₩52,985 | ₩53,419 | +0.06% | 5.8천 |
|---|
| 2025.10.31 | ₩53,412 | ₩53,432 | ₩53,078 | ₩53,386 | -0.05% | 1.2만 |
|---|
| 2025.10.30 | ₩53,492 | ₩53,947 | ₩53,492 | ₩53,506 | +0.02% | 6.6천 |
|---|
| 2025.10.29 | ₩53,920 | ₩53,960 | ₩53,265 | ₩53,386 | -0.99% | 2.4만 |
|---|
| 2025.10.28 | ₩56,152 | ₩56,152 | ₩54,094 | ₩54,198 | -3.48% | 1.9만 |
|---|
| 2025.10.27 | ₩54,869 | ₩54,869 | ₩54,535 | ₩54,753 | -0.21% | 1.3만 |
|---|
| 2025.10.24 | ₩54,789 | ₩54,842 | ₩54,475 | ₩54,715 | -0.13% | 1.9만 |
|---|
| 2025.10.23 | ₩55,049 | ₩55,081 | ₩54,615 | ₩54,815 | -0.42% | 1.7만 |
|---|
| 2025.10.22 | ₩55,096 | ₩55,377 | ₩54,628 | ₩55,160 | +0.12% | 11.7만 |
|---|
| 2025.10.21 | ₩54,842 | ₩55,035 | ₩54,668 | ₩54,882 | +0.07% | 1.3만 |
|---|
| 2025.10.20 | ₩54,214 | ₩54,682 | ₩54,214 | ₩54,588 | +0.69% | 1.6만 |
|---|
| 2025.10.17 | ₩53,546 | ₩54,333 | ₩53,546 | ₩54,314 | +1.43% | 1만 |
|---|
| 2025.10.16 | ₩54,308 | ₩54,468 | ₩53,503 | ₩53,853 | -0.84% | 1.7만 |
|---|
| 2025.10.15 | ₩55,136 | ₩55,136 | ₩54,415 | ₩54,655 | -0.87% | 9.4천 |
|---|
| 2025.10.14 | ₩53,639 | ₩54,874 | ₩53,639 | ₩54,815 | +2.19% | 2.4만 |
|---|
| 2025.10.13 | ₩53,760 | ₩54,087 | ₩53,760 | ₩53,907 | +0.27% | 2.1천 |
|---|
| 2025.10.10 | ₩53,853 | ₩53,853 | ₩53,466 | ₩53,466 | -0.72% | 4.6천 |
|---|