시장 데이터를 불러오는 중
전체 종목
Leuthold Select Industries ETF 과거 주가
Leuthold Select Industries ETF · LST · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leuthold Select Industries ETF · LST · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,256 | ₩64,570 | ₩64,256 | ₩64,538 | +0.44% | 5.3만 |
| 2026.10.08 | ₩63,492 | ₩64,095 | ₩63,492 | ₩64,055 | +0.89% | 2.8만 |
| 2026.10.07 | ₩63,773 | ₩63,907 | ₩63,653 | ₩63,666 | -0.17% | 9.8만 |
| 2026.10.06 | ₩64,028 | ₩64,202 | ₩63,907 | ₩64,149 | +0.19% | 10.2만 |
| 2026.10.05 | ₩63,572 | ₩63,901 | ₩63,451 | ₩63,746 | +0.27% | 1.3만 |
| 2026.10.02 | ₩63,518 | ₩63,670 | ₩63,478 | ₩63,612 | +0.15% | 4.4만 |
| 2026.10.01 | ₩63,091 | ₩63,277 | ₩62,741 | ₩63,170 | +0.13% | 6.1만 |
| 2026.09.30 | ₩62,888 | ₩63,116 | ₩62,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,664 |
| -0.36% |
| 2.7만 |
| 2026.09.29 | ₩63,022 | ₩63,089 | ₩62,627 | ₩62,995 | -0.04% | 3.7만 |
|---|
| 2026.09.28 | ₩63,063 | ₩63,197 | ₩62,895 | ₩62,995 | -0.11% | 8.7만 |
|---|
| 2026.09.25 | ₩63,451 | ₩63,706 | ₩63,344 | ₩63,585 | +0.21% | 4.3만 |
|---|
| 2026.09.24 | ₩63,545 | ₩63,572 | ₩63,237 | ₩63,264 | -0.44% | 3.6만 |
|---|
| 2026.09.23 | ₩63,927 | ₩63,927 | ₩63,666 | ₩63,840 | -0.14% | 3.7만 |
|---|
| 2026.09.22 | ₩64,149 | ₩64,269 | ₩64,031 | ₩64,135 | -0.02% | 148.9만 |
|---|
| 2026.09.21 | ₩63,948 | ₩64,269 | ₩63,934 | ₩64,189 | +0.38% | 1.1만 |
|---|
| 2026.09.18 | ₩63,867 | ₩64,001 | ₩63,514 | ₩63,720 | -0.23% | 2.3만 |
|---|
| 2026.09.17 | ₩64,068 | ₩64,377 | ₩63,894 | ₩64,028 | -0.06% | 1.7만 |
|---|
| 2026.09.16 | ₩63,988 | ₩64,001 | ₩63,063 | ₩63,492 | -0.78% | 8.3천 |
|---|
| 2026.09.15 | ₩63,854 | ₩63,894 | ₩63,673 | ₩63,894 | +0.06% | 6.5만 |
|---|
| 2026.09.14 | ₩65,154 | ₩66,147 | ₩63,691 | ₩63,800 | -2.08% | 131.5만 |
|---|
| 2026.09.11 | ₩64,310 | ₩64,310 | ₩64,122 | ₩64,256 | -0.08% | 2.3만 |
|---|
| 2026.09.10 | ₩63,619 | ₩63,693 | ₩63,478 | ₩63,478 | -0.22% | 2.3만 |
|---|
| 2026.09.09 | ₩64,055 | ₩64,202 | ₩63,894 | ₩64,041 | -0.02% | 1.6만 |
|---|
| 2026.09.08 | ₩64,497 | ₩64,564 | ₩63,773 | ₩63,773 | -1.12% | 1.8만 |
|---|
| 2026.09.04 | ₩64,712 | ₩64,993 | ₩64,578 | ₩64,739 | +0.04% | 3.2만 |
|---|
| 2026.09.03 | ₩64,900 | ₩65,141 | ₩64,598 | ₩65,101 | +0.31% | 3.1만 |
|---|
| 2026.09.02 | ₩64,189 | ₩64,511 | ₩64,139 | ₩64,363 | +0.27% | 5.7만 |
|---|
| 2026.09.01 | ₩64,149 | ₩64,631 | ₩63,880 | ₩63,907 | -0.38% | 5.7만 |
|---|
| 2026.08.31 | ₩68,855 | ₩68,855 | ₩64,256 | ₩64,444 | -6.41% | 2.9만 |
|---|
| 2026.08.28 | ₩64,853 | ₩64,853 | ₩64,343 | ₩64,415 | -0.67% | 2.4만 |
|---|
| 2026.08.27 | ₩64,350 | ₩64,792 | ₩64,350 | ₩64,779 | +0.67% | 5.9만 |
|---|
| 2026.08.26 | ₩64,216 | ₩64,618 | ₩64,216 | ₩64,538 | +0.50% | 1.8만 |
|---|
| 2026.08.25 | ₩64,323 | ₩64,430 | ₩64,095 | ₩64,430 | +0.17% | 4.3만 |
|---|
| 2026.08.24 | ₩64,028 | ₩64,149 | ₩63,827 | ₩64,015 | -0.02% | 1.8만 |
|---|
| 2026.08.21 | ₩63,906 | ₩64,135 | ₩63,827 | ₩64,122 | +0.34% | 1.9만 |
|---|
| 2026.08.20 | ₩63,710 | ₩63,921 | ₩63,518 | ₩63,518 | -0.30% | 2.1만 |
|---|
| 2026.08.19 | ₩64,382 | ₩64,382 | ₩64,000 | ₩64,001 | -0.59% | 3.1만 |
|---|
| 2026.08.18 | ₩64,524 | ₩64,524 | ₩64,095 | ₩64,095 | -0.67% | 2.9만 |
|---|
| 2026.08.17 | ₩64,846 | ₩65,128 | ₩64,705 | ₩64,752 | -0.14% | 6.2만 |
|---|
| 2026.08.14 | ₩65,047 | ₩65,047 | ₩64,806 | ₩64,940 | -0.16% | 4.5만 |
|---|
| 2026.08.13 | ₩64,698 | ₩64,900 | ₩64,564 | ₩64,886 | +0.29% | 3.2만 |
|---|
| 2026.08.12 | ₩64,618 | ₩64,737 | ₩64,377 | ₩64,618 | 0.00% | 3.3만 |
|---|
| 2026.08.11 | ₩64,538 | ₩64,765 | ₩64,249 | ₩64,752 | +0.33% | 5.1만 |
|---|
| 2026.08.10 | ₩64,511 | ₩65,047 | ₩64,383 | ₩65,047 | +0.83% | 3.4만 |
|---|
| 2026.08.07 | ₩64,363 | ₩64,470 | ₩63,961 | ₩64,383 | +0.03% | 3만 |
|---|
| 2026.08.06 | ₩63,988 | ₩64,001 | ₩63,639 | ₩63,726 | -0.41% | 8.8만 |
|---|
| 2026.08.05 | ₩64,403 | ₩64,403 | ₩63,847 | ₩63,854 | -0.85% | 2.3만 |
|---|
| 2026.08.04 | ₩63,197 | ₩63,939 | ₩63,189 | ₩63,867 | +1.06% | 1.2만 |
|---|
| 2026.08.03 | ₩62,057 | ₩62,620 | ₩61,802 | ₩62,607 | +0.89% | 117.5만 |
|---|
| 2026.07.31 | ₩61,755 | ₩61,883 | ₩61,319 | ₩61,849 | +0.15% | 7.1천 |
|---|
| 2026.07.30 | ₩61,413 | ₩61,950 | ₩60,930 | ₩61,950 | +0.87% | 1.7만 |
|---|
| 2026.07.29 | ₩61,775 | ₩61,950 | ₩61,038 | ₩61,038 | -1.19% | 1.4만 |
|---|
| 2026.07.28 | ₩61,279 | ₩61,943 | ₩61,279 | ₩61,903 | +1.02% | 7.3천 |
|---|
| 2026.07.27 | ₩61,869 | ₩62,144 | ₩61,574 | ₩61,909 | +0.07% | 1.3만 |
|---|
| 2026.07.24 | ₩61,520 | ₩61,976 | ₩61,494 | ₩61,507 | -0.02% | 1.3만 |
|---|
| 2026.07.23 | ₩61,427 | ₩61,453 | ₩61,118 | ₩61,252 | -0.28% | 1.2만 |
|---|
| 2026.07.22 | ₩62,003 | ₩62,017 | ₩61,588 | ₩61,621 | -0.62% | 7.3천 |
|---|
| 2026.07.21 | ₩61,225 | ₩61,869 | ₩61,225 | ₩61,869 | +1.05% | 1.4만 |
|---|
| 2026.07.20 | ₩61,480 | ₩61,480 | ₩60,830 | ₩60,830 | -1.06% | 5천 |
|---|
| 2026.07.17 | ₩60,796 | ₩61,386 | ₩60,709 | ₩61,158 | +0.60% | 2.4만 |
|---|
| 2026.07.16 | ₩61,239 | ₩61,608 | ₩61,085 | ₩61,346 | +0.18% | 6.5만 |
|---|
| 2026.07.15 | ₩62,178 | ₩62,178 | ₩61,386 | ₩61,628 | -0.88% | 6.4천 |
|---|
| 2026.07.14 | ₩62,365 | ₩62,379 | ₩61,453 | ₩61,453 | -1.46% | 1.1만 |
|---|
| 2026.07.13 | ₩62,513 | ₩62,513 | ₩62,198 | ₩62,271 | -0.39% | 2.8천 |
|---|
| 2026.07.10 | ₩62,754 | ₩62,754 | ₩62,392 | ₩62,633 | -0.19% | 1.2만 |
|---|
| 2026.07.09 | ₩62,687 | ₩62,808 | ₩62,620 | ₩62,620 | -0.11% | 8.5천 |
|---|
| 2026.07.08 | ₩61,950 | ₩62,151 | ₩61,702 | ₩62,065 | +0.19% | 1.4만 |
|---|
| 2026.07.07 | ₩61,909 | ₩62,324 | ₩61,909 | ₩62,164 | +0.41% | 2만 |
|---|
| 2026.07.06 | ₩62,486 | ₩62,687 | ₩62,473 | ₩62,473 | -0.02% | 2.8만 |
|---|
| 2026.07.02 | ₩62,754 | ₩63,002 | ₩61,588 | ₩61,921 | -1.33% | 1.4만 |
|---|
| 2026.07.01 | ₩62,412 | ₩62,877 | ₩62,164 | ₩62,446 | +0.05% | 10.6만 |
|---|
| 2026.06.30 | ₩62,365 | ₩62,821 | ₩62,365 | ₩62,660 | +0.47% | 1.7만 |
|---|
| 2026.06.29 | ₩61,829 | ₩62,218 | ₩59,952 | ₩62,164 | +0.54% | 173.8만 |
|---|
| 2026.06.26 | ₩61,802 | ₩61,963 | ₩61,494 | ₩61,708 | -0.15% | 2.4만 |
|---|
| 2026.06.25 | ₩61,990 | ₩62,352 | ₩61,641 | ₩62,017 | +0.04% | 3.4만 |
|---|
| 2026.06.24 | ₩61,561 | ₩62,151 | ₩61,225 | ₩61,440 | -0.20% | 2.9만 |
|---|
| 2026.06.23 | ₩61,775 | ₩61,936 | ₩61,333 | ₩61,681 | -0.15% | 2.2만 |
|---|
| 2026.06.22 | ₩61,829 | ₩62,721 | ₩61,829 | ₩62,285 | +0.74% | 1.9만 |
|---|
| 2026.06.18 | ₩62,285 | ₩62,285 | ₩61,561 | ₩61,668 | -0.99% | 3.4만 |
|---|
| 2026.06.17 | ₩62,754 | ₩62,754 | ₩61,588 | ₩61,896 | -1.37% | 2.8만 |
|---|
| 2026.06.16 | ₩62,928 | ₩62,949 | ₩62,553 | ₩62,553 | -0.60% | 2.3만 |
|---|
| 2026.06.15 | ₩63,317 | ₩63,331 | ₩62,794 | ₩62,794 | -0.83% | 4.6만 |
|---|
| 2026.06.12 | ₩62,405 | ₩62,855 | ₩62,338 | ₩62,577 | +0.28% | 1.8만 |
|---|
| 2026.06.11 | ₩61,051 | ₩62,285 | ₩61,051 | ₩62,117 | +1.75% | 3.3만 |
|---|
| 2026.06.10 | ₩61,306 | ₩61,802 | ₩60,582 | ₩60,595 | -1.16% | 1.7만 |
|---|
| 2026.06.09 | ₩62,191 | ₩62,224 | ₩60,347 | ₩61,561 | -1.01% | 2.3만 |
|---|
| 2026.06.08 | ₩62,084 | ₩62,271 | ₩61,795 | ₩61,950 | -0.22% | 1.9만 |
|---|
| 2026.06.05 | ₩62,540 | ₩62,660 | ₩61,527 | ₩61,692 | -1.36% | 1.8만 |
|---|
| 2026.06.04 | ₩63,076 | ₩63,398 | ₩62,794 | ₩63,358 | +0.45% | 1.6만 |
|---|
| 2026.06.03 | ₩62,848 | ₩63,270 | ₩62,680 | ₩62,888 | +0.06% | 1.8만 |
|---|
| 2026.06.02 | ₩62,915 | ₩63,089 | ₩62,835 | ₩63,002 | +0.14% | 6.5만 |
|---|
| 2026.06.01 | ₩61,923 | ₩62,674 | ₩61,923 | ₩62,526 | +0.97% | 1.2만 |
|---|
| 2026.05.29 | ₩62,808 | ₩63,009 | ₩62,137 | ₩62,379 | -0.68% | 1.3만 |
|---|
| 2026.05.28 | ₩61,896 | ₩62,178 | ₩61,561 | ₩61,924 | +0.05% | 6.5만 |
|---|
| 2026.05.27 | ₩62,151 | ₩62,258 | ₩61,809 | ₩61,883 | -0.43% | 3만 |
|---|
| 2026.05.26 | ₩61,655 | ₩62,030 | ₩61,655 | ₩62,030 | +0.61% | 4.4만 |
|---|
| 2026.05.22 | ₩60,890 | ₩61,373 | ₩60,890 | ₩61,252 | +0.59% | 2만 |
|---|
| 2026.05.21 | ₩59,864 | ₩60,622 | ₩59,864 | ₩60,595 | +1.22% | 2.7만 |
|---|
| 2026.05.20 | ₩59,858 | ₩60,381 | ₩59,858 | ₩60,354 | +0.83% | 2.4만 |
|---|
| 2026.05.19 | ₩59,710 | ₩59,737 | ₩59,186 | ₩59,388 | -0.54% | 2.5만 |
|---|
| 2026.05.18 | ₩60,197 | ₩60,197 | ₩59,938 | ₩60,072 | -0.21% | 1.8만 |
|---|
| 2026.05.15 | ₩60,341 | ₩60,448 | ₩60,079 | ₩60,126 | -0.36% | 1.3만 |
|---|
| 2026.05.14 | ₩61,105 | ₩61,360 | ₩61,035 | ₩61,118 | +0.02% | 2.7만 |
|---|
| 2026.05.13 | ₩60,381 | ₩60,823 | ₩60,280 | ₩60,656 | +0.46% | 2.8만 |
|---|
| 2026.05.12 | ₩60,354 | ₩60,421 | ₩59,663 | ₩60,409 | +0.09% | 1.9만 |
|---|
| 2026.05.11 | ₩60,743 | ₩60,790 | ₩60,475 | ₩60,527 | -0.36% | 1.9만 |
|---|
| 2026.05.08 | ₩60,354 | ₩60,448 | ₩60,280 | ₩60,393 | +0.06% | 2만 |
|---|
| 2026.05.07 | ₩60,206 | ₩60,206 | ₩59,368 | ₩59,533 | -1.12% | 8.6천 |
|---|
| 2026.05.06 | ₩59,885 | ₩60,180 | ₩59,771 | ₩60,168 | +0.47% | 3.3만 |
|---|
| 2026.05.05 | ₩59,087 | ₩59,453 | ₩56,385 | ₩59,295 | +0.35% | 1.8만 |
|---|
| 2026.05.04 | ₩59,000 | ₩59,000 | ₩58,467 | ₩58,552 | -0.76% | 3.6만 |
|---|
| 2026.05.01 | ₩59,456 | ₩59,576 | ₩59,140 | ₩59,250 | -0.35% | 3.4만 |
|---|
| 2026.04.30 | ₩58,597 | ₩59,374 | ₩58,430 | ₩59,351 | +1.29% | 2만 |
|---|
| 2026.04.29 | ₩58,343 | ₩58,343 | ₩58,034 | ₩58,289 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩58,411 | ₩58,443 | ₩58,188 | ₩58,383 | -0.05% | 1.3만 |
|---|
| 2026.04.27 | ₩58,899 | ₩58,899 | ₩58,644 | ₩58,812 | -0.15% | 1.7만 |
|---|
| 2026.04.24 | ₩58,600 | ₩58,879 | ₩58,544 | ₩58,798 | +0.34% | 1.2만 |
|---|
| 2026.04.23 | ₩58,758 | ₩58,973 | ₩58,503 | ₩58,718 | -0.07% | 1.2만 |
|---|
| 2026.04.22 | ₩58,890 | ₩58,892 | ₩58,571 | ₩58,798 | -0.15% | 1.6만 |
|---|
| 2026.04.21 | ₩59,201 | ₩59,228 | ₩58,501 | ₩58,544 | -1.11% | 2.4만 |
|---|
| 2026.04.20 | ₩59,026 | ₩59,114 | ₩58,933 | ₩58,966 | -0.10% | 1.3만 |
|---|
| 2026.04.17 | ₩58,544 | ₩59,321 | ₩58,544 | ₩58,959 | +0.71% | 1만 |
|---|
| 2026.04.16 | ₩57,887 | ₩58,021 | ₩57,746 | ₩57,958 | +0.12% | 8.7천 |
|---|
| 2026.04.15 | ₩57,618 | ₩57,648 | ₩57,337 | ₩57,606 | -0.02% | 8.1천 |
|---|
| 2026.04.14 | ₩57,525 | ₩57,913 | ₩57,525 | ₩57,787 | +0.46% | 4.2만 |
|---|
| 2026.04.13 | ₩56,680 | ₩57,437 | ₩56,680 | ₩57,437 | +1.34% | 9.8천 |
|---|
| 2026.04.10 | ₩57,310 | ₩57,310 | ₩56,841 | ₩56,941 | -0.64% | 3.5만 |
|---|
| 2026.04.09 | ₩56,827 | ₩57,270 | ₩56,713 | ₩57,113 | +0.50% | 1.3만 |
|---|
| 2026.04.08 | ₩56,653 | ₩56,988 | ₩56,599 | ₩56,988 | +0.59% | 1.8만 |
|---|
| 2026.04.07 | ₩54,668 | ₩55,150 | ₩54,635 | ₩55,071 | +0.74% | 2.1만 |
|---|
| 2026.04.06 | ₩54,816 | ₩54,977 | ₩54,695 | ₩54,937 | +0.22% | 10.3만 |
|---|
| 2026.04.02 | ₩53,985 | ₩54,856 | ₩53,924 | ₩54,856 | +1.61% | 1.7만 |
|---|
| 2026.04.01 | ₩54,789 | ₩55,271 | ₩54,749 | ₩54,843 | +0.10% | 1.1만 |
|---|
| 2026.03.31 | ₩53,247 | ₩54,239 | ₩53,247 | ₩54,239 | +1.86% | 4.2만 |
|---|
| 2026.03.30 | ₩53,126 | ₩53,180 | ₩52,349 | ₩52,577 | -1.03% | 1.7만 |
|---|
| 2026.03.27 | ₩53,415 | ₩53,415 | ₩52,992 | ₩53,086 | -0.62% | 9.8천 |
|---|
| 2026.03.26 | ₩54,534 | ₩54,534 | ₩53,757 | ₩53,783 | -1.38% | 6.9천 |
|---|
| 2026.03.25 | ₩55,621 | ₩55,621 | ₩54,668 | ₩54,796 | -1.48% | 1.1만 |
|---|
| 2026.03.24 | ₩53,589 | ₩54,467 | ₩53,388 | ₩54,293 | +1.31% | 9.7천 |
|---|
| 2026.03.23 | ₩54,011 | ₩54,466 | ₩53,797 | ₩54,427 | +0.77% | 5.9만 |
|---|
| 2026.03.20 | ₩53,475 | ₩53,499 | ₩52,496 | ₩52,872 | -1.13% | 1.9만 |
|---|
| 2026.03.19 | ₩53,140 | ₩54,253 | ₩53,140 | ₩53,904 | +1.44% | 1.1만 |
|---|
| 2026.03.18 | ₩54,266 | ₩54,293 | ₩53,663 | ₩53,663 | -1.11% | 1.7만 |
|---|
| 2026.03.17 | ₩54,896 | ₩55,044 | ₩54,568 | ₩54,695 | -0.37% | 8.1천 |
|---|
| 2026.03.16 | ₩54,333 | ₩54,762 | ₩54,333 | ₩54,485 | +0.28% | 1.6만 |
|---|
| 2026.03.13 | ₩54,736 | ₩54,890 | ₩53,966 | ₩53,966 | -1.41% | 15.7만 |
|---|
| 2026.03.12 | ₩54,843 | ₩54,910 | ₩54,453 | ₩54,453 | -0.71% | 1.4만 |
|---|
| 2026.03.11 | ₩55,433 | ₩55,553 | ₩55,084 | ₩55,446 | +0.02% | 1.2만 |
|---|
| 2026.03.10 | ₩55,647 | ₩56,130 | ₩55,421 | ₩55,444 | -0.37% | 2.6만 |
|---|
| 2026.03.09 | ₩54,387 | ₩55,584 | ₩53,770 | ₩55,567 | +2.17% | 4.7만 |
|---|
| 2026.03.06 | ₩54,829 | ₩55,269 | ₩54,709 | ₩55,143 | +0.57% | 1.4만 |
|---|
| 2026.03.05 | ₩56,666 | ₩56,693 | ₩55,560 | ₩56,000 | -1.18% | 2.1만 |
|---|
| 2026.03.04 | ₩57,176 | ₩57,322 | ₩56,868 | ₩57,216 | +0.07% | 1.3만 |
|---|
| 2026.03.03 | ₩56,653 | ₩57,196 | ₩55,814 | ₩56,988 | +0.59% | 5.7만 |
|---|
| 2026.03.02 | ₩57,458 | ₩59,161 | ₩57,458 | ₩57,981 | +0.91% | 2.3만 |
|---|
| 2026.02.27 | ₩57,659 | ₩58,115 | ₩57,659 | ₩58,115 | +0.79% | 1.3만 |
|---|
| 2026.02.26 | ₩58,571 | ₩58,973 | ₩57,967 | ₩58,973 | +0.69% | 3.2만 |
|---|
| 2026.02.25 | ₩58,121 | ₩58,410 | ₩58,011 | ₩58,343 | +0.38% | 1.5만 |
|---|
| 2026.02.24 | ₩57,189 | ₩57,967 | ₩57,189 | ₩57,940 | +1.31% | 5.2만 |
|---|
| 2026.02.23 | ₩58,027 | ₩59,335 | ₩57,337 | ₩57,460 | -0.98% | 4만 |
|---|
| 2026.02.20 | ₩57,511 | ₩58,115 | ₩57,511 | ₩58,104 | +1.03% | 5.1만 |
|---|
| 2026.02.19 | ₩57,618 | ₩57,806 | ₩57,513 | ₩57,806 | +0.33% | 1.8만 |
|---|
| 2026.02.18 | ₩57,578 | ₩58,141 | ₩57,578 | ₩57,954 | +0.65% | 2.2만 |
|---|
| 2026.02.17 | ₩57,417 | ₩57,659 | ₩56,968 | ₩57,444 | +0.05% | 3.8만 |
|---|
| 2026.02.13 | ₩56,626 | ₩57,806 | ₩56,626 | ₩57,659 | +1.82% | 2.3만 |
|---|
| 2026.02.12 | ₩58,101 | ₩58,343 | ₩56,552 | ₩56,613 | -2.56% | 3.6만 |
|---|
| 2026.02.11 | ₩58,088 | ₩58,396 | ₩57,672 | ₩58,068 | -0.03% | 4.4만 |
|---|
| 2026.02.10 | ₩57,994 | ₩58,289 | ₩57,578 | ₩57,652 | -0.59% | 3.4만 |
|---|
| 2026.02.09 | ₩57,672 | ₩58,182 | ₩57,672 | ₩57,995 | +0.56% | 10.1만 |
|---|
| 2026.02.06 | ₩56,894 | ₩57,686 | ₩56,894 | ₩57,625 | +1.28% | 6.2만 |
|---|
| 2026.02.05 | ₩56,184 | ₩56,827 | ₩56,184 | ₩56,385 | +0.36% | 3.5만 |
|---|
| 2026.02.04 | ₩56,992 | ₩56,992 | ₩56,102 | ₩56,499 | -0.87% | 7.7만 |
|---|
| 2026.02.03 | ₩56,707 | ₩57,122 | ₩56,197 | ₩56,733 | +0.05% | 5.8만 |
|---|
| 2026.02.02 | ₩55,594 | ₩56,438 | ₩55,594 | ₩56,438 | +1.52% | 2.1만 |
|---|
| 2026.01.30 | ₩56,197 | ₩56,251 | ₩55,393 | ₩55,755 | -0.79% | 5.7만 |
|---|
| 2026.01.29 | ₩56,961 | ₩56,988 | ₩55,881 | ₩56,841 | -0.21% | 4.9만 |
|---|
| 2026.01.28 | ₩56,841 | ₩56,854 | ₩56,345 | ₩56,496 | -0.61% | 2.6만 |
|---|
| 2026.01.27 | ₩56,626 | ₩56,707 | ₩56,465 | ₩56,632 | +0.01% | 3.4만 |
|---|
| 2026.01.26 | ₩56,519 | ₩56,975 | ₩56,519 | ₩56,638 | +0.21% | 138.2만 |
|---|
| 2026.01.23 | ₩56,345 | ₩56,358 | ₩56,023 | ₩56,153 | -0.34% | 4.8만 |
|---|
| 2026.01.22 | ₩56,626 | ₩56,626 | ₩56,318 | ₩56,385 | -0.43% | 1.3만 |
|---|
| 2026.01.21 | ₩55,781 | ₩56,224 | ₩55,755 | ₩56,076 | +0.53% | 5.7만 |
|---|
| 2026.01.20 | ₩55,084 | ₩55,768 | ₩55,084 | ₩55,339 | +0.46% | 6.3천 |
|---|
| 2026.01.16 | ₩56,063 | ₩56,063 | ₩55,714 | ₩55,718 | -0.61% | 3.5천 |
|---|
| 2026.01.15 | ₩55,811 | ₩56,184 | ₩55,811 | ₩56,056 | +0.44% | 1.4만 |
|---|
| 2026.01.14 | ₩55,621 | ₩55,621 | ₩55,205 | ₩55,454 | -0.30% | 9.8천 |
|---|
| 2026.01.13 | ₩55,661 | ₩55,822 | ₩55,553 | ₩55,586 | -0.13% | 4.5천 |
|---|
| 2026.01.12 | ₩55,527 | ₩56,009 | ₩55,527 | ₩56,009 | +0.87% | 1.8만 |
|---|
| 2026.01.09 | ₩55,540 | ₩55,741 | ₩55,540 | ₩55,582 | +0.07% | 1.7만 |
|---|
| 2026.01.08 | ₩55,460 | ₩55,500 | ₩55,299 | ₩55,403 | -0.10% | 8.7천 |
|---|
| 2026.01.07 | ₩55,151 | ₩55,419 | ₩55,151 | ₩55,406 | +0.46% | 4.6천 |
|---|
| 2026.01.06 | ₩55,111 | ₩55,647 | ₩55,111 | ₩55,647 | +0.97% | 2.5천 |
|---|
| 2026.01.05 | ₩54,843 | ₩55,138 | ₩54,715 | ₩54,903 | +0.11% | 1.2만 |
|---|
| 2026.01.02 | ₩53,857 | ₩54,266 | ₩53,857 | ₩54,225 | +0.68% | 3.6천 |
|---|
| 2025.12.31 | ₩54,119 | ₩54,213 | ₩53,837 | ₩53,837 | -0.52% | 4.6천 |
|---|
| 2025.12.30 | ₩54,387 | ₩54,441 | ₩54,266 | ₩54,266 | -0.22% | 7.4천 |
|---|
| 2025.12.29 | ₩54,422 | ₩54,441 | ₩54,306 | ₩54,360 | -0.11% | 3.2만 |
|---|
| 2025.12.26 | ₩54,782 | ₩54,910 | ₩54,682 | ₩54,910 | +0.23% | 8천 |
|---|
| 2025.12.24 | ₩54,722 | ₩54,803 | ₩54,714 | ₩54,757 | +0.06% | 4.7천 |
|---|
| 2025.12.23 | ₩54,662 | ₩54,736 | ₩54,644 | ₩54,644 | -0.03% | 2.7천 |
|---|
| 2025.12.22 | ₩54,601 | ₩54,601 | ₩54,508 | ₩54,561 | -0.07% | 1.2천 |
|---|
| 2025.12.19 | ₩54,146 | ₩54,186 | ₩54,139 | ₩54,139 | -0.01% | 1.3천 |
|---|
| 2025.12.18 | ₩53,582 | ₩53,891 | ₩53,569 | ₩53,596 | +0.03% | 4.1천 |
|---|
| 2025.12.17 | ₩53,770 | ₩53,770 | ₩53,265 | ₩53,328 | -0.82% | 3.1천 |
|---|
| 2025.12.16 | ₩54,548 | ₩54,548 | ₩53,435 | ₩53,596 | -1.75% | 3.3천 |
|---|
| 2025.12.15 | ₩54,078 | ₩54,092 | ₩53,877 | ₩53,943 | -0.25% | 2.1천 |
|---|
| 2025.12.12 | ₩54,655 | ₩54,655 | ₩53,783 | ₩53,844 | -1.48% | 2.5만 |
|---|
| 2025.12.11 | ₩53,877 | ₩54,521 | ₩53,777 | ₩54,454 | +1.07% | 3.8천 |
|---|
| 2025.12.10 | ₩53,529 | ₩54,146 | ₩53,529 | ₩54,084 | +1.04% | 5.3천 |
|---|
| 2025.12.09 | ₩53,757 | ₩53,757 | ₩53,484 | ₩53,484 | -0.51% | 1.6천 |
|---|
| 2025.12.08 | ₩53,716 | ₩53,716 | ₩53,497 | ₩53,497 | -0.41% | 2.5천 |
|---|
| 2025.12.05 | ₩53,891 | ₩53,891 | ₩53,522 | ₩53,597 | -0.54% | 6.8천 |
|---|
| 2025.12.04 | ₩53,562 | ₩53,716 | ₩53,553 | ₩53,553 | -0.02% | 2.4천 |
|---|
| 2025.12.03 | ₩53,194 | ₩53,408 | ₩53,194 | ₩53,289 | +0.18% | 7천 |
|---|
| 2025.12.02 | ₩53,314 | ₩53,314 | ₩53,019 | ₩53,035 | -0.52% | 2.7천 |
|---|
| 2025.12.01 | ₩53,180 | ₩53,408 | ₩53,027 | ₩53,027 | -0.29% | 2.4천 |
|---|
| 2025.11.28 | ₩53,435 | ₩53,623 | ₩53,435 | ₩53,486 | +0.10% | 3.2천 |
|---|
| 2025.11.26 | ₩53,194 | ₩53,475 | ₩53,033 | ₩53,212 | +0.04% | 8.4천 |
|---|
| 2025.11.25 | ₩52,550 | ₩52,834 | ₩52,416 | ₩52,805 | +0.48% | 1.1만 |
|---|
| 2025.11.24 | ₩51,665 | ₩52,060 | ₩51,665 | ₩52,024 | +0.70% | 3.8천 |
|---|
| 2025.11.21 | ₩50,954 | ₩51,684 | ₩50,914 | ₩51,362 | +0.80% | 1만 |
|---|
| 2025.11.20 | ₩52,402 | ₩52,402 | ₩50,691 | ₩50,691 | -3.27% | 1.3천 |
|---|
| 2025.11.19 | ₩52,376 | ₩52,550 | ₩52,236 | ₩52,300 | -0.14% | 2.5천 |
|---|
| 2025.11.18 | ₩52,161 | ₩52,550 | ₩52,059 | ₩52,323 | +0.31% | 2.2천 |
|---|
| 2025.11.17 | ₩52,952 | ₩52,991 | ₩52,156 | ₩52,255 | -1.32% | 9.4천 |
|---|
| 2025.11.14 | ₩52,657 | ₩53,207 | ₩52,638 | ₩52,927 | +0.51% | 3.7천 |
|---|
| 2025.11.13 | ₩53,810 | ₩53,810 | ₩53,082 | ₩53,105 | -1.31% | 4.2천 |
|---|
| 2025.11.12 | ₩53,958 | ₩54,105 | ₩53,958 | ₩53,960 | +0.00% | 2.4천 |
|---|
| 2025.11.11 | ₩53,408 | ₩53,665 | ₩53,408 | ₩53,639 | +0.43% | 1.6천 |
|---|
| 2025.11.10 | ₩53,207 | ₩53,649 | ₩53,207 | ₩53,521 | +0.59% | 5.6천 |
|---|
| 2025.11.07 | ₩52,563 | ₩52,876 | ₩52,325 | ₩52,876 | +0.59% | 2.1천 |
|---|
| 2025.11.06 | ₩52,872 | ₩53,086 | ₩52,685 | ₩52,748 | -0.23% | 3.4천 |
|---|
| 2025.11.05 | ₩52,872 | ₩53,234 | ₩52,764 | ₩53,167 | +0.56% | 1만 |
|---|
| 2025.11.04 | ₩52,121 | ₩52,629 | ₩52,121 | ₩52,349 | +0.44% | 1.6만 |
|---|
| 2025.11.03 | ₩53,126 | ₩53,126 | ₩52,751 | ₩52,858 | -0.50% | 1.2만 |
|---|
| 2025.10.31 | ₩53,038 | ₩53,113 | ₩52,940 | ₩52,963 | -0.14% | 900 |
|---|
| 2025.10.30 | ₩53,569 | ₩53,569 | ₩53,194 | ₩53,194 | -0.70% | 1.7천 |
|---|
| 2025.10.29 | ₩53,623 | ₩53,703 | ₩53,341 | ₩53,341 | -0.53% | 1.8천 |
|---|
| 2025.10.28 | ₩53,616 | ₩53,904 | ₩53,616 | ₩53,797 | +0.34% | 7.4천 |
|---|
| 2025.10.27 | ₩53,851 | ₩53,851 | ₩53,657 | ₩53,810 | -0.07% | 1.9천 |
|---|
| 2025.10.24 | ₩53,649 | ₩53,770 | ₩53,615 | ₩53,649 | 0.00% | 6.4천 |
|---|
| 2025.10.23 | ₩53,261 | ₩53,328 | ₩53,059 | ₩53,157 | -0.19% | 8.3천 |
|---|
| 2025.10.22 | ₩53,207 | ₩53,207 | ₩52,724 | ₩52,873 | -0.63% | 2.2천 |
|---|
| 2025.10.21 | ₩53,140 | ₩53,328 | ₩53,140 | ₩53,223 | +0.16% | 1.8천 |
|---|
| 2025.10.20 | ₩53,220 | ₩53,475 | ₩53,128 | ₩53,388 | +0.31% | 5.4천 |
|---|
| 2025.10.17 | ₩52,899 | ₩52,939 | ₩52,638 | ₩52,921 | +0.04% | 1.7천 |
|---|
| 2025.10.16 | ₩53,529 | ₩53,529 | ₩52,912 | ₩53,059 | -0.88% | 2.6천 |
|---|
| 2025.10.15 | ₩53,569 | ₩53,783 | ₩53,261 | ₩53,456 | -0.21% | 1.3만 |
|---|
| 2025.10.14 | ₩52,453 | ₩53,341 | ₩52,453 | ₩53,093 | +1.22% | 6.6천 |
|---|
| 2025.10.13 | ₩52,362 | ₩52,697 | ₩52,362 | ₩52,624 | +0.50% | 1.8천 |
|---|
| 2025.10.10 | ₩53,194 | ₩53,247 | ₩51,942 | ₩51,942 | -2.35% | 3.9만 |
|---|