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 | ₩60,740 | ₩60,740 | ₩60,661 | ₩60,661 | -0.13% | 900 |
| 2026.10.08 | ₩59,865 | ₩60,533 | ₩59,865 | ₩60,476 | +1.02% | 6.8천 |
| 2026.10.07 | ₩60,039 | ₩60,039 | ₩59,505 | ₩59,655 | -0.64% | 1.7천 |
| 2026.10.06 | ₩60,460 | ₩60,460 | ₩60,186 | ₩60,413 | -0.08% | 3.8천 |
| 2026.10.05 | ₩59,732 | ₩60,253 | ₩59,384 | ₩59,845 | +0.19% | 5천 |
| 2026.10.02 | ₩59,545 | ₩59,545 | ₩59,428 | ₩59,428 | -0.20% | 1.3천 |
| 2026.10.01 | ₩58,663 | ₩59,143 | ₩58,663 | ₩59,143 | +0.82% | 900 |
| 2026.09.30 | ₩59,291 | ₩59,291 | ₩58,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,703 |
| -0.99% |
| 3.5천 |
| 2026.09.29 | ₩59,121 | ₩59,121 | ₩58,757 | ₩59,050 | -0.12% | 6.9천 |
|---|
| 2026.09.28 | ₩59,638 | ₩59,638 | ₩59,291 | ₩59,291 | -0.58% | 1.9천 |
|---|
| 2026.09.25 | ₩59,778 | ₩60,080 | ₩59,778 | ₩60,025 | +0.41% | 4.2천 |
|---|
| 2026.09.24 | ₩60,306 | ₩60,306 | ₩60,001 | ₩60,001 | -0.50% | 1.8만 |
|---|
| 2026.09.23 | ₩60,333 | ₩60,480 | ₩60,164 | ₩60,164 | -0.28% | 4.8천 |
|---|
| 2026.09.22 | ₩60,994 | ₩61,294 | ₩60,477 | ₩60,477 | -0.85% | 8.2천 |
|---|
| 2026.09.21 | ₩61,027 | ₩61,027 | ₩60,883 | ₩60,883 | -0.24% | 600 |
|---|
| 2026.09.18 | ₩61,201 | ₩61,201 | ₩60,832 | ₩60,832 | -0.60% | 1.7만 |
|---|
| 2026.09.17 | ₩62,483 | ₩62,483 | ₩61,415 | ₩61,500 | -1.57% | 7만 |
|---|
| 2026.09.16 | ₩62,016 | ₩62,056 | ₩61,224 | ₩61,493 | -0.84% | 9.1천 |
|---|
| 2026.09.15 | ₩61,882 | ₩62,336 | ₩61,668 | ₩62,002 | +0.19% | 1.9만 |
|---|
| 2026.09.14 | ₩62,022 | ₩62,069 | ₩62,022 | ₩62,069 | +0.08% | 600 |
|---|
| 2026.09.11 | ₩61,588 | ₩61,588 | ₩61,254 | ₩61,381 | -0.34% | 2.8천 |
|---|
| 2026.09.10 | ₩61,054 | ₩61,134 | ₩61,039 | ₩61,039 | -0.02% | 800 |
|---|
| 2026.09.09 | ₩61,802 | ₩61,802 | ₩61,281 | ₩61,354 | -0.72% | 1.8천 |
|---|
| 2026.09.08 | ₩63,111 | ₩63,111 | ₩61,775 | ₩61,775 | -2.12% | 5천 |
|---|
| 2026.09.04 | ₩62,907 | ₩62,907 | ₩62,907 | ₩62,907 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩62,917 | ₩63,325 | ₩62,917 | ₩63,322 | +0.64% | 1.8천 |
|---|
| 2026.09.02 | ₩62,229 | ₩62,844 | ₩62,229 | ₩62,844 | +0.99% | 800 |
|---|
| 2026.09.01 | ₩61,842 | ₩62,637 | ₩61,842 | ₩62,065 | +0.36% | 3천 |
|---|
| 2026.08.31 | ₩62,870 | ₩62,884 | ₩62,631 | ₩62,631 | -0.38% | 1.4천 |
|---|
| 2026.08.28 | ₩63,151 | ₩63,178 | ₩62,951 | ₩63,019 | -0.21% | 1.8만 |
|---|
| 2026.08.27 | ₩62,997 | ₩62,997 | ₩62,991 | ₩62,997 | 0.00% | 4.1천 |
|---|
| 2026.08.26 | ₩63,281 | ₩63,281 | ₩63,151 | ₩63,151 | -0.20% | 1.8천 |
|---|
| 2026.08.25 | ₩63,044 | ₩63,311 | ₩63,044 | ₩63,270 | +0.36% | 2.2천 |
|---|
| 2026.08.24 | ₩63,699 | ₩63,699 | ₩63,378 | ₩63,482 | -0.34% | 1.1천 |
|---|
| 2026.08.21 | ₩62,924 | ₩63,426 | ₩62,924 | ₩63,426 | +0.80% | 1.5천 |
|---|
| 2026.08.20 | ₩62,483 | ₩62,884 | ₩62,483 | ₩62,812 | +0.53% | 1천 |
|---|
| 2026.08.19 | ₩62,470 | ₩63,311 | ₩62,470 | ₩62,836 | +0.59% | 2.7천 |
|---|
| 2026.08.18 | ₩62,683 | ₩62,817 | ₩62,434 | ₩62,434 | -0.40% | 1.6천 |
|---|
| 2026.08.17 | ₩62,937 | ₩62,937 | ₩62,340 | ₩62,340 | -0.95% | 1.3천 |
|---|
| 2026.08.14 | ₩62,884 | ₩63,231 | ₩62,884 | ₩63,090 | +0.33% | 4.7천 |
|---|
| 2026.08.13 | ₩62,189 | ₩62,677 | ₩62,189 | ₩62,677 | +0.78% | 2.2천 |
|---|
| 2026.08.12 | ₩62,096 | ₩62,272 | ₩62,009 | ₩62,272 | +0.28% | 1.2천 |
|---|
| 2026.08.11 | ₩62,016 | ₩62,102 | ₩61,931 | ₩61,931 | -0.14% | 1.2천 |
|---|
| 2026.08.10 | ₩61,795 | ₩61,842 | ₩61,722 | ₩61,815 | +0.03% | 1.3천 |
|---|
| 2026.08.07 | ₩61,976 | ₩61,976 | ₩61,850 | ₩61,929 | -0.08% | 1.7천 |
|---|
| 2026.08.06 | ₩61,528 | ₩61,528 | ₩61,241 | ₩61,413 | -0.19% | 900 |
|---|
| 2026.08.05 | ₩62,510 | ₩62,510 | ₩61,831 | ₩61,831 | -1.09% | 600 |
|---|
| 2026.08.04 | ₩62,523 | ₩62,643 | ₩62,523 | ₩62,602 | +0.13% | 800 |
|---|
| 2026.08.03 | ₩61,201 | ₩61,441 | ₩61,107 | ₩61,441 | +0.39% | 2.8천 |
|---|
| 2026.07.31 | ₩60,279 | ₩60,663 | ₩60,279 | ₩60,663 | +0.64% | 1.6천 |
|---|
| 2026.07.30 | ₩61,374 | ₩61,588 | ₩61,268 | ₩61,570 | +0.32% | 4천 |
|---|
| 2026.07.29 | ₩62,456 | ₩62,456 | ₩62,069 | ₩62,137 | -0.51% | 2.3천 |
|---|
| 2026.07.28 | ₩62,363 | ₩62,547 | ₩62,323 | ₩62,547 | +0.30% | 5.5천 |
|---|
| 2026.07.27 | ₩61,501 | ₩61,501 | ₩61,300 | ₩61,300 | -0.33% | 4.8천 |
|---|
| 2026.07.24 | ₩60,533 | ₩61,034 | ₩60,533 | ₩60,995 | +0.76% | 1.8천 |
|---|
| 2026.07.23 | ₩59,852 | ₩60,232 | ₩59,852 | ₩60,232 | +0.64% | 1.8천 |
|---|
| 2026.07.22 | ₩60,293 | ₩60,680 | ₩60,293 | ₩60,488 | +0.32% | 1.9천 |
|---|
| 2026.07.21 | ₩60,480 | ₩60,582 | ₩60,480 | ₩60,582 | +0.17% | 600 |
|---|
| 2026.07.20 | ₩60,947 | ₩61,047 | ₩60,838 | ₩60,838 | -0.18% | 3.4천 |
|---|
| 2026.07.17 | ₩61,188 | ₩61,241 | ₩61,054 | ₩61,189 | +0.00% | 1.1천 |
|---|
| 2026.07.16 | ₩60,546 | ₩61,334 | ₩60,546 | ₩61,334 | +1.30% | 1천 |
|---|
| 2026.07.15 | ₩60,359 | ₩60,462 | ₩60,359 | ₩60,462 | +0.17% | 1.9천 |
|---|
| 2026.07.14 | ₩60,119 | ₩60,279 | ₩60,079 | ₩60,212 | +0.16% | 3.6천 |
|---|
| 2026.07.13 | ₩59,665 | ₩60,653 | ₩59,665 | ₩60,399 | +1.23% | 5.7천 |
|---|
| 2026.07.10 | ₩59,959 | ₩60,179 | ₩59,812 | ₩59,844 | -0.19% | 5.4천 |
|---|
| 2026.07.09 | ₩59,744 | ₩59,744 | ₩59,744 | ₩59,744 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩59,658 | ₩59,772 | ₩59,571 | ₩59,571 | -0.15% | 1.4천 |
|---|
| 2026.07.07 | ₩60,894 | ₩60,947 | ₩60,777 | ₩60,777 | -0.19% | 1.1천 |
|---|
| 2026.07.06 | ₩61,014 | ₩61,014 | ₩60,667 | ₩60,864 | -0.25% | 1.3천 |
|---|
| 2026.07.02 | ₩60,386 | ₩60,708 | ₩60,279 | ₩60,708 | +0.53% | 1.3천 |
|---|
| 2026.07.01 | ₩60,413 | ₩60,440 | ₩59,892 | ₩59,892 | -0.86% | 2.7천 |
|---|
| 2026.06.30 | ₩60,119 | ₩60,119 | ₩59,598 | ₩59,700 | -0.70% | 3.3천 |
|---|
| 2026.06.29 | ₩59,678 | ₩59,792 | ₩59,678 | ₩59,792 | +0.19% | 500 |
|---|
| 2026.06.26 | ₩58,703 | ₩59,012 | ₩58,703 | ₩59,012 | +0.53% | 3.6천 |
|---|
| 2026.06.25 | ₩57,995 | ₩58,903 | ₩57,955 | ₩58,065 | +0.12% | 9.3천 |
|---|
| 2026.06.24 | ₩58,180 | ₩58,180 | ₩57,902 | ₩57,962 | -0.37% | 1.1천 |
|---|
| 2026.06.23 | ₩56,673 | ₩57,381 | ₩56,673 | ₩57,338 | +1.17% | 6.7천 |
|---|
| 2026.06.22 | ₩56,953 | ₩56,985 | ₩56,873 | ₩56,985 | +0.06% | 1.4천 |
|---|
| 2026.06.18 | ₩57,207 | ₩57,207 | ₩57,007 | ₩57,115 | -0.16% | 1.5천 |
|---|
| 2026.06.17 | ₩58,229 | ₩58,229 | ₩57,167 | ₩57,167 | -1.82% | 600 |
|---|
| 2026.06.16 | ₩58,289 | ₩58,289 | ₩58,041 | ₩58,041 | -0.43% | 1.3천 |
|---|
| 2026.06.15 | ₩58,570 | ₩58,596 | ₩57,942 | ₩58,126 | -0.76% | 4천 |
|---|
| 2026.06.12 | ₩57,915 | ₩57,928 | ₩57,848 | ₩57,848 | -0.12% | 800 |
|---|
| 2026.06.11 | ₩57,261 | ₩57,675 | ₩57,261 | ₩57,632 | +0.65% | 1.1천 |
|---|
| 2026.06.10 | ₩57,287 | ₩57,287 | ₩56,959 | ₩56,959 | -0.57% | 800 |
|---|
| 2026.06.09 | ₩57,488 | ₩57,546 | ₩57,060 | ₩57,546 | +0.10% | 1.6천 |
|---|
| 2026.06.08 | ₩57,595 | ₩57,595 | ₩56,836 | ₩56,836 | -1.32% | 1.6천 |
|---|
| 2026.06.05 | ₩57,635 | ₩57,635 | ₩57,060 | ₩57,322 | -0.54% | 3.4천 |
|---|
| 2026.06.04 | ₩58,142 | ₩58,142 | ₩57,715 | ₩57,769 | -0.64% | 900 |
|---|
| 2026.06.03 | ₩57,221 | ₩57,221 | ₩57,074 | ₩57,152 | -0.12% | 4.4천 |
|---|
| 2026.06.02 | ₩57,394 | ₩57,541 | ₩57,394 | ₩57,494 | +0.17% | 3.5천 |
|---|
| 2026.06.01 | ₩57,047 | ₩57,701 | ₩56,766 | ₩57,341 | +0.52% | 3.2천 |
|---|
| 2026.05.29 | ₩57,408 | ₩57,408 | ₩57,022 | ₩57,022 | -0.67% | 700 |
|---|
| 2026.05.28 | ₩57,074 | ₩57,140 | ₩57,074 | ₩57,114 | +0.07% | 1.4천 |
|---|
| 2026.05.27 | ₩57,354 | ₩57,448 | ₩57,243 | ₩57,243 | -0.19% | 2.8천 |
|---|
| 2026.05.26 | ₩57,782 | ₩57,782 | ₩57,287 | ₩57,287 | -0.86% | 6.9천 |
|---|
| 2026.05.22 | ₩57,047 | ₩57,314 | ₩57,047 | ₩57,262 | +0.38% | 3.4천 |
|---|
| 2026.05.21 | ₩56,660 | ₩56,947 | ₩56,259 | ₩56,860 | +0.35% | 2.1천 |
|---|
| 2026.05.20 | ₩56,366 | ₩57,024 | ₩56,366 | ₩57,024 | +1.17% | 1.5천 |
|---|
| 2026.05.19 | ₩56,192 | ₩56,192 | ₩56,028 | ₩56,028 | -0.29% | 400 |
|---|
| 2026.05.18 | ₩56,877 | ₩56,877 | ₩56,619 | ₩56,742 | -0.24% | 1.3천 |
|---|
| 2026.05.15 | ₩56,119 | ₩56,119 | ₩55,925 | ₩56,042 | -0.14% | 2천 |
|---|
| 2026.05.14 | ₩56,646 | ₩56,780 | ₩56,406 | ₩56,439 | -0.37% | 3천 |
|---|
| 2026.05.13 | ₩56,713 | ₩56,713 | ₩56,099 | ₩56,458 | -0.45% | 2.5천 |
|---|
| 2026.05.12 | ₩56,980 | ₩56,993 | ₩56,539 | ₩56,917 | -0.11% | 2.8천 |
|---|
| 2026.05.11 | ₩57,221 | ₩57,221 | ₩56,873 | ₩56,993 | -0.40% | 2천 |
|---|
| 2026.05.08 | ₩56,853 | ₩57,281 | ₩56,853 | ₩57,222 | +0.65% | 1.9천 |
|---|
| 2026.05.07 | ₩57,247 | ₩57,261 | ₩56,793 | ₩56,865 | -0.67% | 2.4천 |
|---|
| 2026.05.06 | ₩56,586 | ₩56,833 | ₩56,586 | ₩56,733 | +0.26% | 2.4천 |
|---|
| 2026.05.05 | ₩56,099 | ₩56,406 | ₩56,058 | ₩56,334 | +0.42% | 2.2천 |
|---|
| 2026.05.04 | ₩56,323 | ₩56,593 | ₩55,938 | ₩55,981 | -0.61% | 1.8천 |
|---|
| 2026.05.01 | ₩56,633 | ₩56,633 | ₩56,489 | ₩56,531 | -0.18% | 900 |
|---|
| 2026.04.30 | ₩56,326 | ₩56,686 | ₩56,152 | ₩56,627 | +0.54% | 2.6천 |
|---|
| 2026.04.29 | ₩56,245 | ₩56,406 | ₩56,179 | ₩56,382 | +0.24% | 2.9천 |
|---|
| 2026.04.28 | ₩56,619 | ₩56,860 | ₩56,486 | ₩56,559 | -0.11% | 3.5천 |
|---|
| 2026.04.27 | ₩56,900 | ₩56,900 | ₩56,660 | ₩56,660 | -0.42% | 3.8천 |
|---|
| 2026.04.24 | ₩56,940 | ₩56,940 | ₩56,579 | ₩56,579 | -0.63% | 1.6천 |
|---|
| 2026.04.23 | ₩56,766 | ₩57,107 | ₩56,660 | ₩57,074 | +0.54% | 4천 |
|---|
| 2026.04.22 | ₩57,728 | ₩57,728 | ₩56,847 | ₩56,923 | -1.40% | 2.1천 |
|---|
| 2026.04.21 | ₩57,408 | ₩57,520 | ₩57,408 | ₩57,424 | +0.03% | 1.3천 |
|---|
| 2026.04.20 | ₩56,980 | ₩57,127 | ₩56,980 | ₩57,094 | +0.20% | 4.6천 |
|---|
| 2026.04.17 | ₩56,473 | ₩56,967 | ₩56,406 | ₩56,579 | +0.19% | 5.2천 |
|---|
| 2026.04.16 | ₩55,578 | ₩55,925 | ₩55,578 | ₩55,858 | +0.50% | 7.7천 |
|---|
| 2026.04.15 | ₩55,424 | ₩55,631 | ₩55,413 | ₩55,413 | -0.02% | 700 |
|---|
| 2026.04.14 | ₩55,404 | ₩55,404 | ₩55,144 | ₩55,144 | -0.47% | 3.2천 |
|---|
| 2026.04.13 | ₩54,028 | ₩54,977 | ₩54,028 | ₩54,977 | +1.76% | 2.2천 |
|---|
| 2026.04.10 | ₩54,637 | ₩54,637 | ₩53,975 | ₩54,103 | -0.98% | 2천 |
|---|
| 2026.04.09 | ₩54,175 | ₩54,736 | ₩54,175 | ₩54,676 | +0.92% | 2.5천 |
|---|
| 2026.04.08 | ₩54,723 | ₩54,803 | ₩54,469 | ₩54,514 | -0.38% | 4.4천 |
|---|
| 2026.04.07 | ₩53,454 | ₩54,028 | ₩53,454 | ₩53,796 | +0.64% | 1.9천 |
|---|
| 2026.04.06 | ₩53,454 | ₩53,828 | ₩53,454 | ₩53,796 | +0.64% | 1.7천 |
|---|
| 2026.04.02 | ₩52,305 | ₩53,383 | ₩52,305 | ₩53,383 | +2.06% | 1.5천 |
|---|
| 2026.04.01 | ₩52,826 | ₩52,973 | ₩52,733 | ₩52,733 | -0.18% | 2.5천 |
|---|
| 2026.03.31 | ₩52,058 | ₩52,634 | ₩52,058 | ₩52,634 | +1.11% | 2.2천 |
|---|
| 2026.03.30 | ₩52,132 | ₩52,132 | ₩51,672 | ₩51,718 | -0.79% | 1.7천 |
|---|
| 2026.03.27 | ₩52,319 | ₩52,359 | ₩51,771 | ₩51,870 | -0.86% | 1.9천 |
|---|
| 2026.03.26 | ₩52,559 | ₩53,280 | ₩52,559 | ₩52,741 | +0.35% | 6.4천 |
|---|
| 2026.03.25 | ₩52,365 | ₩52,771 | ₩52,365 | ₩52,771 | +0.78% | 2.4천 |
|---|
| 2026.03.24 | ₩52,092 | ₩52,586 | ₩51,931 | ₩52,198 | +0.21% | 1.1만 |
|---|
| 2026.03.23 | ₩52,172 | ₩52,653 | ₩52,011 | ₩52,038 | -0.26% | 5.1천 |
|---|
| 2026.03.20 | ₩51,838 | ₩51,838 | ₩51,517 | ₩51,517 | -0.62% | 1.7천 |
|---|
| 2026.03.19 | ₩51,410 | ₩52,145 | ₩51,410 | ₩51,998 | +1.14% | 6.3천 |
|---|
| 2026.03.18 | ₩52,158 | ₩52,238 | ₩51,651 | ₩51,651 | -0.97% | 4.3천 |
|---|
| 2026.03.17 | ₩52,279 | ₩52,466 | ₩52,252 | ₩52,252 | -0.05% | 5.8천 |
|---|
| 2026.03.16 | ₩51,864 | ₩51,938 | ₩51,544 | ₩51,664 | -0.39% | 3.4천 |
|---|
| 2026.03.13 | ₩51,945 | ₩51,945 | ₩51,544 | ₩51,624 | -0.62% | 7.4천 |
|---|
| 2026.03.12 | ₩52,078 | ₩52,372 | ₩51,664 | ₩51,664 | -0.80% | 5.2천 |
|---|
| 2026.03.11 | ₩52,065 | ₩52,279 | ₩51,985 | ₩52,279 | +0.41% | 2.3천 |
|---|
| 2026.03.10 | ₩52,746 | ₩52,746 | ₩52,065 | ₩52,279 | -0.89% | 4.9천 |
|---|
| 2026.03.09 | ₩51,784 | ₩52,774 | ₩51,784 | ₩52,733 | +1.83% | 5.4천 |
|---|
| 2026.03.06 | ₩52,666 | ₩52,893 | ₩52,399 | ₩52,893 | +0.43% | 5.3천 |
|---|
| 2026.03.05 | ₩53,681 | ₩53,681 | ₩53,173 | ₩53,374 | -0.57% | 4.6천 |
|---|
| 2026.03.04 | ₩53,294 | ₩53,628 | ₩53,294 | ₩53,628 | +0.63% | 2.7천 |
|---|
| 2026.03.03 | ₩52,799 | ₩53,561 | ₩52,466 | ₩53,467 | +1.26% | 1.4만 |
|---|
| 2026.03.02 | ₩53,107 | ₩53,774 | ₩53,107 | ₩53,733 | +1.18% | 5.8천 |
|---|
| 2026.02.27 | ₩53,133 | ₩53,587 | ₩53,040 | ₩53,586 | +0.85% | 2.8천 |
|---|
| 2026.02.26 | ₩53,267 | ₩53,587 | ₩53,053 | ₩53,587 | +0.60% | 5천 |
|---|
| 2026.02.25 | ₩52,653 | ₩53,057 | ₩52,628 | ₩53,057 | +0.77% | 7.4천 |
|---|
| 2026.02.24 | ₩53,073 | ₩53,400 | ₩53,073 | ₩53,267 | +0.36% | 3.4천 |
|---|
| 2026.02.23 | ₩53,521 | ₩53,521 | ₩52,479 | ₩52,586 | -1.75% | 8천 |
|---|
| 2026.02.20 | ₩53,547 | ₩53,935 | ₩53,547 | ₩53,708 | +0.30% | 2.1천 |
|---|
| 2026.02.19 | ₩54,042 | ₩54,042 | ₩53,641 | ₩53,701 | -0.63% | 1.8천 |
|---|
| 2026.02.18 | ₩53,908 | ₩54,002 | ₩53,788 | ₩54,002 | +0.17% | 1.5천 |
|---|
| 2026.02.17 | ₩53,881 | ₩53,881 | ₩53,240 | ₩53,721 | -0.30% | 7.7천 |
|---|
| 2026.02.13 | ₩53,200 | ₩53,807 | ₩53,200 | ₩53,668 | +0.88% | 6.6천 |
|---|
| 2026.02.12 | ₩53,841 | ₩53,841 | ₩52,880 | ₩53,131 | -1.32% | 3.5천 |
|---|
| 2026.02.11 | ₩54,416 | ₩54,416 | ₩53,334 | ₩53,454 | -1.77% | 6천 |
|---|
| 2026.02.10 | ₩53,948 | ₩54,349 | ₩53,835 | ₩54,322 | +0.69% | 4.6천 |
|---|
| 2026.02.09 | ₩53,828 | ₩53,995 | ₩53,741 | ₩53,815 | -0.02% | 6.3천 |
|---|
| 2026.02.06 | ₩53,347 | ₩54,028 | ₩53,347 | ₩53,908 | +1.05% | 5.4천 |
|---|
| 2026.02.05 | ₩52,921 | ₩53,173 | ₩52,786 | ₩52,960 | +0.07% | 6.8천 |
|---|
| 2026.02.04 | ₩52,492 | ₩53,841 | ₩52,492 | ₩53,494 | +1.91% | 3.4천 |
|---|
| 2026.02.03 | ₩52,506 | ₩52,865 | ₩51,798 | ₩52,222 | -0.54% | 5.1천 |
|---|
| 2026.02.02 | ₩51,811 | ₩52,252 | ₩51,811 | ₩52,172 | +0.70% | 8.1천 |
|---|
| 2026.01.30 | ₩52,051 | ₩52,212 | ₩51,718 | ₩52,212 | +0.31% | 3.6천 |
|---|
| 2026.01.29 | ₩52,158 | ₩52,225 | ₩51,864 | ₩52,225 | +0.13% | 1.5만 |
|---|
| 2026.01.28 | ₩51,945 | ₩52,158 | ₩51,597 | ₩51,838 | -0.21% | 1.9만 |
|---|
| 2026.01.27 | ₩52,372 | ₩52,372 | ₩51,664 | ₩51,958 | -0.79% | 1.2만 |
|---|
| 2026.01.26 | ₩52,238 | ₩52,372 | ₩52,078 | ₩52,341 | +0.20% | 5.8천 |
|---|
| 2026.01.23 | ₩52,399 | ₩52,512 | ₩52,238 | ₩52,329 | -0.13% | 5.7천 |
|---|
| 2026.01.22 | ₩52,840 | ₩52,840 | ₩52,559 | ₩52,733 | -0.20% | 12.4만 |
|---|
| 2026.01.21 | ₩51,998 | ₩52,385 | ₩51,758 | ₩52,319 | +0.62% | 6.6만 |
|---|
| 2026.01.20 | ₩51,811 | ₩52,145 | ₩51,517 | ₩51,637 | -0.34% | 1.7만 |
|---|
| 2026.01.16 | ₩52,466 | ₩52,612 | ₩52,439 | ₩52,506 | +0.08% | 1.4만 |
|---|
| 2026.01.15 | ₩52,693 | ₩53,013 | ₩52,559 | ₩52,786 | +0.18% | 1.5만 |
|---|
| 2026.01.14 | ₩52,385 | ₩52,679 | ₩52,359 | ₩52,599 | +0.41% | 1.7만 |
|---|
| 2026.01.13 | ₩53,026 | ₩53,026 | ₩52,412 | ₩52,492 | -1.01% | 1.2만 |
|---|
| 2026.01.12 | ₩53,133 | ₩53,227 | ₩52,866 | ₩52,954 | -0.34% | 6.5천 |
|---|
| 2026.01.09 | ₩52,986 | ₩53,334 | ₩52,986 | ₩53,334 | +0.66% | 1.2만 |
|---|
| 2026.01.08 | ₩51,905 | ₩52,960 | ₩51,905 | ₩52,733 | +1.60% | 9.6천 |
|---|
| 2026.01.07 | ₩52,906 | ₩52,906 | ₩51,878 | ₩52,078 | -1.57% | 15.4만 |
|---|
| 2026.01.06 | ₩52,345 | ₩52,755 | ₩52,345 | ₩52,719 | +0.71% | 7.1천 |
|---|
| 2026.01.05 | ₩52,399 | ₩52,771 | ₩52,399 | ₩52,452 | +0.10% | 4.8천 |
|---|
| 2026.01.02 | ₩51,791 | ₩52,172 | ₩51,791 | ₩51,998 | +0.40% | 4.3천 |
|---|
| 2025.12.31 | ₩52,325 | ₩52,325 | ₩51,905 | ₩51,905 | -0.80% | 4.6천 |
|---|
| 2025.12.30 | ₩52,359 | ₩52,474 | ₩52,152 | ₩52,244 | -0.22% | 1.1만 |
|---|
| 2025.12.29 | ₩52,472 | ₩52,532 | ₩52,332 | ₩52,412 | -0.11% | 4.3천 |
|---|
| 2025.12.26 | ₩52,746 | ₩52,746 | ₩52,466 | ₩52,546 | -0.38% | 4.9천 |
|---|
| 2025.12.24 | ₩52,679 | ₩53,000 | ₩52,626 | ₩52,693 | +0.03% | 5.8천 |
|---|
| 2025.12.23 | ₩52,479 | ₩52,960 | ₩52,479 | ₩52,653 | +0.33% | 3만 |
|---|
| 2025.12.22 | ₩52,532 | ₩53,013 | ₩52,479 | ₩52,758 | +0.43% | 2만 |
|---|
| 2025.12.19 | ₩52,572 | ₩52,706 | ₩52,519 | ₩52,679 | +0.20% | 7.6천 |
|---|
| 2025.12.18 | ₩52,893 | ₩52,933 | ₩52,506 | ₩52,679 | -0.40% | 4.4천 |
|---|
| 2025.12.17 | ₩53,000 | ₩53,000 | ₩52,759 | ₩52,960 | -0.08% | 5.3천 |
|---|
| 2025.12.16 | ₩53,944 | ₩53,944 | ₩53,587 | ₩53,721 | -0.41% | 1.1만 |
|---|
| 2025.12.15 | ₩54,162 | ₩54,162 | ₩53,815 | ₩54,148 | -0.02% | 5.1천 |
|---|
| 2025.12.12 | ₩54,095 | ₩54,376 | ₩53,990 | ₩54,255 | +0.30% | 1.2만 |
|---|
| 2025.12.11 | ₩53,927 | ₩54,482 | ₩53,911 | ₩54,362 | +0.81% | 8.3천 |
|---|
| 2025.12.10 | ₩53,267 | ₩54,003 | ₩52,872 | ₩54,003 | +1.38% | 6.2천 |
|---|
| 2025.12.09 | ₩53,067 | ₩53,294 | ₩52,986 | ₩53,147 | +0.15% | 6천 |
|---|
| 2025.12.08 | ₩53,340 | ₩53,347 | ₩52,833 | ₩52,993 | -0.65% | 8.9천 |
|---|
| 2025.12.05 | ₩53,645 | ₩53,815 | ₩52,826 | ₩53,133 | -0.95% | 2.6만 |
|---|
| 2025.12.04 | ₩53,487 | ₩53,566 | ₩53,334 | ₩53,387 | -0.19% | 2.1만 |
|---|
| 2025.12.03 | ₩53,481 | ₩53,721 | ₩53,280 | ₩53,618 | +0.26% | 1.2만 |
|---|
| 2025.12.02 | ₩53,561 | ₩53,561 | ₩53,227 | ₩53,434 | -0.24% | 2.6만 |
|---|
| 2025.12.01 | ₩53,547 | ₩54,082 | ₩53,547 | ₩53,641 | +0.17% | 1.5만 |
|---|
| 2025.11.28 | ₩53,828 | ₩53,947 | ₩53,828 | ₩53,947 | +0.22% | 3.1천 |
|---|
| 2025.11.26 | ₩53,614 | ₩53,924 | ₩53,614 | ₩53,732 | +0.22% | 8.4천 |
|---|
| 2025.11.25 | ₩52,840 | ₩53,320 | ₩52,840 | ₩53,133 | +0.56% | 6.3천 |
|---|
| 2025.11.24 | ₩52,860 | ₩53,084 | ₩52,773 | ₩52,974 | +0.22% | 7.6천 |
|---|
| 2025.11.21 | ₩52,279 | ₩53,053 | ₩52,265 | ₩52,797 | +0.99% | 4.1천 |
|---|
| 2025.11.20 | ₩51,958 | ₩51,978 | ₩51,739 | ₩51,739 | -0.42% | 5천 |
|---|
| 2025.11.19 | ₩52,250 | ₩52,250 | ₩52,011 | ₩52,142 | -0.21% | 5천 |
|---|
| 2025.11.18 | ₩52,225 | ₩52,661 | ₩52,225 | ₩52,598 | +0.71% | 1.5천 |
|---|
| 2025.11.17 | ₩53,213 | ₩53,213 | ₩52,172 | ₩52,340 | -1.64% | 2.3만 |
|---|
| 2025.11.14 | ₩53,541 | ₩53,541 | ₩53,067 | ₩53,240 | -0.56% | 4.5천 |
|---|
| 2025.11.13 | ₩53,841 | ₩53,841 | ₩53,294 | ₩53,315 | -0.98% | 3.7천 |
|---|
| 2025.11.12 | ₩53,334 | ₩53,668 | ₩53,334 | ₩53,459 | +0.24% | 9.5천 |
|---|
| 2025.11.11 | ₩53,347 | ₩53,616 | ₩53,347 | ₩53,426 | +0.15% | 2.1만 |
|---|
| 2025.11.10 | ₩53,641 | ₩53,641 | ₩52,973 | ₩53,390 | -0.47% | 8.4천 |
|---|
| 2025.11.07 | ₩52,880 | ₩53,400 | ₩52,840 | ₩53,123 | +0.46% | 6천 |
|---|
| 2025.11.06 | ₩53,360 | ₩53,360 | ₩53,026 | ₩53,068 | -0.55% | 7.3천 |
|---|
| 2025.11.05 | ₩53,093 | ₩53,681 | ₩53,093 | ₩53,567 | +0.89% | 4.2천 |
|---|
| 2025.11.04 | ₩52,986 | ₩53,288 | ₩52,986 | ₩53,201 | +0.41% | 5.1천 |
|---|
| 2025.11.03 | ₩53,360 | ₩53,441 | ₩52,960 | ₩53,394 | +0.06% | 5.8천 |
|---|
| 2025.10.31 | ₩53,387 | ₩53,407 | ₩53,053 | ₩53,360 | -0.05% | 1.2만 |
|---|
| 2025.10.30 | ₩53,467 | ₩53,921 | ₩53,467 | ₩53,481 | +0.02% | 6.6천 |
|---|
| 2025.10.29 | ₩53,895 | ₩53,935 | ₩53,240 | ₩53,360 | -0.99% | 2.4만 |
|---|
| 2025.10.28 | ₩56,125 | ₩56,125 | ₩54,068 | ₩54,173 | -3.48% | 1.9만 |
|---|
| 2025.10.27 | ₩54,843 | ₩54,843 | ₩54,509 | ₩54,727 | -0.21% | 1.3만 |
|---|
| 2025.10.24 | ₩54,763 | ₩54,816 | ₩54,449 | ₩54,689 | -0.13% | 1.9만 |
|---|
| 2025.10.23 | ₩55,023 | ₩55,055 | ₩54,589 | ₩54,790 | -0.42% | 1.7만 |
|---|
| 2025.10.22 | ₩55,070 | ₩55,351 | ₩54,603 | ₩55,134 | +0.12% | 11.7만 |
|---|
| 2025.10.21 | ₩54,816 | ₩55,009 | ₩54,643 | ₩54,856 | +0.07% | 1.3만 |
|---|
| 2025.10.20 | ₩54,189 | ₩54,656 | ₩54,189 | ₩54,563 | +0.69% | 1.6만 |
|---|
| 2025.10.17 | ₩53,521 | ₩54,307 | ₩53,521 | ₩54,289 | +1.43% | 1만 |
|---|
| 2025.10.16 | ₩54,282 | ₩54,442 | ₩53,478 | ₩53,828 | -0.84% | 1.7만 |
|---|
| 2025.10.15 | ₩55,110 | ₩55,110 | ₩54,389 | ₩54,629 | -0.87% | 9.4천 |
|---|
| 2025.10.14 | ₩53,614 | ₩54,848 | ₩53,614 | ₩54,790 | +2.19% | 2.4만 |
|---|
| 2025.10.13 | ₩53,734 | ₩54,062 | ₩53,734 | ₩53,881 | +0.27% | 2.1천 |
|---|
| 2025.10.10 | ₩53,828 | ₩53,828 | ₩53,441 | ₩53,441 | -0.72% | 4.6천 |
|---|