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 | ₩63,943 | ₩64,256 | ₩63,943 | ₩64,224 | +0.44% | 5.3만 |
| 2026.10.08 | ₩63,183 | ₩63,783 | ₩63,183 | ₩63,743 | +0.89% | 2.8만 |
| 2026.10.07 | ₩63,463 | ₩63,597 | ₩63,343 | ₩63,356 | -0.17% | 9.8만 |
| 2026.10.06 | ₩63,717 | ₩63,890 | ₩63,597 | ₩63,837 | +0.19% | 10.2만 |
| 2026.10.05 | ₩63,263 | ₩63,590 | ₩63,143 | ₩63,436 | +0.27% | 1.3만 |
| 2026.10.02 | ₩63,210 | ₩63,360 | ₩63,170 | ₩63,303 | +0.15% | 4.4만 |
| 2026.10.01 | ₩62,784 | ₩62,969 | ₩62,436 | ₩62,863 | +0.13% | 6.1만 |
| 2026.09.30 | ₩62,582 | ₩62,809 | ₩62,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,360 |
| -0.36% |
| 2.7만 |
| 2026.09.29 | ₩62,716 | ₩62,783 | ₩62,322 | ₩62,689 | -0.04% | 3.7만 |
|---|
| 2026.09.28 | ₩62,756 | ₩62,889 | ₩62,589 | ₩62,689 | -0.11% | 8.7만 |
|---|
| 2026.09.25 | ₩63,143 | ₩63,396 | ₩63,036 | ₩63,276 | +0.21% | 4.3만 |
|---|
| 2026.09.24 | ₩63,236 | ₩63,263 | ₩62,929 | ₩62,956 | -0.44% | 3.6만 |
|---|
| 2026.09.23 | ₩63,617 | ₩63,617 | ₩63,356 | ₩63,530 | -0.14% | 3.7만 |
|---|
| 2026.09.22 | ₩63,837 | ₩63,957 | ₩63,719 | ₩63,823 | -0.02% | 148.9만 |
|---|
| 2026.09.21 | ₩63,637 | ₩63,957 | ₩63,623 | ₩63,877 | +0.38% | 1.1만 |
|---|
| 2026.09.18 | ₩63,557 | ₩63,690 | ₩63,206 | ₩63,410 | -0.23% | 2.3만 |
|---|
| 2026.09.17 | ₩63,757 | ₩64,064 | ₩63,583 | ₩63,717 | -0.06% | 1.7만 |
|---|
| 2026.09.16 | ₩63,677 | ₩63,690 | ₩62,756 | ₩63,183 | -0.78% | 8.3천 |
|---|
| 2026.09.15 | ₩63,543 | ₩63,583 | ₩63,363 | ₩63,583 | +0.06% | 6.5만 |
|---|
| 2026.09.14 | ₩64,838 | ₩65,825 | ₩63,382 | ₩63,490 | -2.08% | 131.5만 |
|---|
| 2026.09.11 | ₩63,997 | ₩63,997 | ₩63,810 | ₩63,943 | -0.08% | 2.3만 |
|---|
| 2026.09.10 | ₩63,310 | ₩63,383 | ₩63,170 | ₩63,170 | -0.22% | 2.3만 |
|---|
| 2026.09.09 | ₩63,743 | ₩63,890 | ₩63,583 | ₩63,730 | -0.02% | 1.6만 |
|---|
| 2026.09.08 | ₩64,184 | ₩64,250 | ₩63,463 | ₩63,463 | -1.12% | 1.8만 |
|---|
| 2026.09.04 | ₩64,397 | ₩64,677 | ₩64,264 | ₩64,424 | +0.04% | 3.2만 |
|---|
| 2026.09.03 | ₩64,584 | ₩64,824 | ₩64,284 | ₩64,784 | +0.31% | 3.1만 |
|---|
| 2026.09.02 | ₩63,877 | ₩64,197 | ₩63,827 | ₩64,050 | +0.27% | 5.7만 |
|---|
| 2026.09.01 | ₩63,837 | ₩64,317 | ₩63,570 | ₩63,597 | -0.38% | 5.7만 |
|---|
| 2026.08.31 | ₩68,520 | ₩68,520 | ₩63,943 | ₩64,130 | -6.41% | 2.9만 |
|---|
| 2026.08.28 | ₩64,537 | ₩64,537 | ₩64,030 | ₩64,102 | -0.67% | 2.4만 |
|---|
| 2026.08.27 | ₩64,037 | ₩64,477 | ₩64,037 | ₩64,464 | +0.67% | 5.9만 |
|---|
| 2026.08.26 | ₩63,903 | ₩64,304 | ₩63,903 | ₩64,224 | +0.50% | 1.8만 |
|---|
| 2026.08.25 | ₩64,010 | ₩64,117 | ₩63,783 | ₩64,117 | +0.17% | 4.3만 |
|---|
| 2026.08.24 | ₩63,717 | ₩63,837 | ₩63,516 | ₩63,703 | -0.02% | 1.8만 |
|---|
| 2026.08.21 | ₩63,595 | ₩63,823 | ₩63,516 | ₩63,810 | +0.34% | 1.9만 |
|---|
| 2026.08.20 | ₩63,400 | ₩63,610 | ₩63,210 | ₩63,210 | -0.30% | 2.1만 |
|---|
| 2026.08.19 | ₩64,069 | ₩64,069 | ₩63,689 | ₩63,690 | -0.59% | 3.1만 |
|---|
| 2026.08.18 | ₩64,210 | ₩64,210 | ₩63,783 | ₩63,783 | -0.67% | 2.9만 |
|---|
| 2026.08.17 | ₩64,531 | ₩64,811 | ₩64,391 | ₩64,437 | -0.14% | 6.2만 |
|---|
| 2026.08.14 | ₩64,731 | ₩64,731 | ₩64,491 | ₩64,624 | -0.16% | 4.5만 |
|---|
| 2026.08.13 | ₩64,384 | ₩64,584 | ₩64,250 | ₩64,571 | +0.29% | 3.2만 |
|---|
| 2026.08.12 | ₩64,304 | ₩64,423 | ₩64,064 | ₩64,304 | 0.00% | 3.3만 |
|---|
| 2026.08.11 | ₩64,224 | ₩64,451 | ₩63,937 | ₩64,437 | +0.33% | 5.1만 |
|---|
| 2026.08.10 | ₩64,197 | ₩64,731 | ₩64,070 | ₩64,731 | +0.83% | 3.4만 |
|---|
| 2026.08.07 | ₩64,050 | ₩64,157 | ₩63,650 | ₩64,070 | +0.03% | 3만 |
|---|
| 2026.08.06 | ₩63,677 | ₩63,690 | ₩63,330 | ₩63,416 | -0.41% | 8.8만 |
|---|
| 2026.08.05 | ₩64,090 | ₩64,090 | ₩63,537 | ₩63,543 | -0.85% | 2.3만 |
|---|
| 2026.08.04 | ₩62,889 | ₩63,629 | ₩62,881 | ₩63,557 | +1.06% | 1.2만 |
|---|
| 2026.08.03 | ₩61,755 | ₩62,316 | ₩61,502 | ₩62,302 | +0.89% | 117.5만 |
|---|
| 2026.07.31 | ₩61,455 | ₩61,582 | ₩61,021 | ₩61,548 | +0.15% | 7.1천 |
|---|
| 2026.07.30 | ₩61,115 | ₩61,648 | ₩60,634 | ₩61,648 | +0.87% | 1.7만 |
|---|
| 2026.07.29 | ₩61,475 | ₩61,648 | ₩60,741 | ₩60,741 | -1.19% | 1.4만 |
|---|
| 2026.07.28 | ₩60,981 | ₩61,642 | ₩60,981 | ₩61,602 | +1.02% | 7.3천 |
|---|
| 2026.07.27 | ₩61,568 | ₩61,842 | ₩61,275 | ₩61,608 | +0.07% | 1.3만 |
|---|
| 2026.07.24 | ₩61,221 | ₩61,675 | ₩61,195 | ₩61,208 | -0.02% | 1.3만 |
|---|
| 2026.07.23 | ₩61,128 | ₩61,155 | ₩60,821 | ₩60,954 | -0.28% | 1.2만 |
|---|
| 2026.07.22 | ₩61,702 | ₩61,715 | ₩61,288 | ₩61,321 | -0.62% | 7.3천 |
|---|
| 2026.07.21 | ₩60,928 | ₩61,568 | ₩60,928 | ₩61,568 | +1.05% | 1.4만 |
|---|
| 2026.07.20 | ₩61,181 | ₩61,181 | ₩60,534 | ₩60,534 | -1.06% | 5천 |
|---|
| 2026.07.17 | ₩60,501 | ₩61,088 | ₩60,414 | ₩60,861 | +0.60% | 2.4만 |
|---|
| 2026.07.16 | ₩60,941 | ₩61,308 | ₩60,788 | ₩61,048 | +0.18% | 6.5만 |
|---|
| 2026.07.15 | ₩61,875 | ₩61,875 | ₩61,088 | ₩61,328 | -0.88% | 6.4천 |
|---|
| 2026.07.14 | ₩62,062 | ₩62,075 | ₩61,155 | ₩61,155 | -1.46% | 1.1만 |
|---|
| 2026.07.13 | ₩62,209 | ₩62,209 | ₩61,895 | ₩61,969 | -0.39% | 2.8천 |
|---|
| 2026.07.10 | ₩62,449 | ₩62,449 | ₩62,089 | ₩62,329 | -0.19% | 1.2만 |
|---|
| 2026.07.09 | ₩62,382 | ₩62,502 | ₩62,316 | ₩62,316 | -0.11% | 8.5천 |
|---|
| 2026.07.08 | ₩61,648 | ₩61,849 | ₩61,401 | ₩61,763 | +0.19% | 1.4만 |
|---|
| 2026.07.07 | ₩61,608 | ₩62,021 | ₩61,608 | ₩61,862 | +0.41% | 2만 |
|---|
| 2026.07.06 | ₩62,182 | ₩62,382 | ₩62,169 | ₩62,169 | -0.02% | 2.8만 |
|---|
| 2026.07.02 | ₩62,449 | ₩62,696 | ₩61,288 | ₩61,620 | -1.33% | 1.4만 |
|---|
| 2026.07.01 | ₩62,109 | ₩62,572 | ₩61,862 | ₩62,142 | +0.05% | 10.6만 |
|---|
| 2026.06.30 | ₩62,062 | ₩62,516 | ₩62,062 | ₩62,356 | +0.47% | 1.7만 |
|---|
| 2026.06.29 | ₩61,528 | ₩61,915 | ₩59,660 | ₩61,862 | +0.54% | 173.8만 |
|---|
| 2026.06.26 | ₩61,502 | ₩61,662 | ₩61,195 | ₩61,408 | -0.15% | 2.4만 |
|---|
| 2026.06.25 | ₩61,688 | ₩62,049 | ₩61,341 | ₩61,715 | +0.04% | 3.4만 |
|---|
| 2026.06.24 | ₩61,261 | ₩61,849 | ₩60,928 | ₩61,141 | -0.20% | 2.9만 |
|---|
| 2026.06.23 | ₩61,475 | ₩61,635 | ₩61,035 | ₩61,381 | -0.15% | 2.2만 |
|---|
| 2026.06.22 | ₩61,528 | ₩62,416 | ₩61,528 | ₩61,982 | +0.74% | 1.9만 |
|---|
| 2026.06.18 | ₩61,982 | ₩61,982 | ₩61,261 | ₩61,368 | -0.99% | 3.4만 |
|---|
| 2026.06.17 | ₩62,449 | ₩62,449 | ₩61,288 | ₩61,595 | -1.37% | 2.8만 |
|---|
| 2026.06.16 | ₩62,622 | ₩62,642 | ₩62,249 | ₩62,249 | -0.60% | 2.3만 |
|---|
| 2026.06.15 | ₩63,009 | ₩63,023 | ₩62,489 | ₩62,489 | -0.83% | 4.6만 |
|---|
| 2026.06.12 | ₩62,102 | ₩62,549 | ₩62,035 | ₩62,273 | +0.28% | 1.8만 |
|---|
| 2026.06.11 | ₩60,754 | ₩61,982 | ₩60,754 | ₩61,815 | +1.75% | 3.3만 |
|---|
| 2026.06.10 | ₩61,008 | ₩61,502 | ₩60,287 | ₩60,301 | -1.16% | 1.7만 |
|---|
| 2026.06.09 | ₩61,889 | ₩61,922 | ₩60,054 | ₩61,261 | -1.01% | 2.3만 |
|---|
| 2026.06.08 | ₩61,782 | ₩61,969 | ₩61,495 | ₩61,648 | -0.22% | 1.9만 |
|---|
| 2026.06.05 | ₩62,235 | ₩62,356 | ₩61,228 | ₩61,392 | -1.36% | 1.8만 |
|---|
| 2026.06.04 | ₩62,769 | ₩63,089 | ₩62,489 | ₩63,049 | +0.45% | 1.6만 |
|---|
| 2026.06.03 | ₩62,542 | ₩62,963 | ₩62,376 | ₩62,582 | +0.06% | 1.8만 |
|---|
| 2026.06.02 | ₩62,609 | ₩62,783 | ₩62,529 | ₩62,696 | +0.14% | 6.5만 |
|---|
| 2026.06.01 | ₩61,622 | ₩62,369 | ₩61,622 | ₩62,222 | +0.97% | 1.2만 |
|---|
| 2026.05.29 | ₩62,502 | ₩62,703 | ₩61,835 | ₩62,075 | -0.68% | 1.3만 |
|---|
| 2026.05.28 | ₩61,595 | ₩61,875 | ₩61,261 | ₩61,623 | +0.05% | 6.5만 |
|---|
| 2026.05.27 | ₩61,849 | ₩61,955 | ₩61,508 | ₩61,582 | -0.43% | 3만 |
|---|
| 2026.05.26 | ₩61,355 | ₩61,728 | ₩61,355 | ₩61,728 | +0.61% | 4.4만 |
|---|
| 2026.05.22 | ₩60,594 | ₩61,075 | ₩60,594 | ₩60,954 | +0.59% | 2만 |
|---|
| 2026.05.21 | ₩59,573 | ₩60,327 | ₩59,573 | ₩60,301 | +1.22% | 2.7만 |
|---|
| 2026.05.20 | ₩59,567 | ₩60,087 | ₩59,567 | ₩60,060 | +0.83% | 2.4만 |
|---|
| 2026.05.19 | ₩59,420 | ₩59,447 | ₩58,898 | ₩59,100 | -0.54% | 2.5만 |
|---|
| 2026.05.18 | ₩59,904 | ₩59,904 | ₩59,647 | ₩59,780 | -0.21% | 1.8만 |
|---|
| 2026.05.15 | ₩60,047 | ₩60,154 | ₩59,787 | ₩59,834 | -0.36% | 1.3만 |
|---|
| 2026.05.14 | ₩60,808 | ₩61,061 | ₩60,738 | ₩60,821 | +0.02% | 2.7만 |
|---|
| 2026.05.13 | ₩60,087 | ₩60,527 | ₩59,987 | ₩60,361 | +0.46% | 2.8만 |
|---|
| 2026.05.12 | ₩60,060 | ₩60,127 | ₩59,373 | ₩60,115 | +0.09% | 1.9만 |
|---|
| 2026.05.11 | ₩60,447 | ₩60,494 | ₩60,181 | ₩60,233 | -0.36% | 1.9만 |
|---|
| 2026.05.08 | ₩60,060 | ₩60,154 | ₩59,987 | ₩60,099 | +0.06% | 2만 |
|---|
| 2026.05.07 | ₩59,914 | ₩59,914 | ₩59,080 | ₩59,244 | -1.12% | 8.6천 |
|---|
| 2026.05.06 | ₩59,593 | ₩59,887 | ₩59,480 | ₩59,875 | +0.47% | 3.3만 |
|---|
| 2026.05.05 | ₩58,799 | ₩59,164 | ₩56,111 | ₩59,006 | +0.35% | 1.8만 |
|---|
| 2026.05.04 | ₩58,713 | ₩58,713 | ₩58,183 | ₩58,267 | -0.76% | 3.6만 |
|---|
| 2026.05.01 | ₩59,166 | ₩59,287 | ₩58,853 | ₩58,962 | -0.35% | 3.4만 |
|---|
| 2026.04.30 | ₩58,312 | ₩59,085 | ₩58,146 | ₩59,062 | +1.29% | 2만 |
|---|
| 2026.04.29 | ₩58,059 | ₩58,059 | ₩57,752 | ₩58,006 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩58,127 | ₩58,159 | ₩57,905 | ₩58,099 | -0.05% | 1.3만 |
|---|
| 2026.04.27 | ₩58,613 | ₩58,613 | ₩58,359 | ₩58,526 | -0.15% | 1.7만 |
|---|
| 2026.04.24 | ₩58,315 | ₩58,593 | ₩58,259 | ₩58,513 | +0.34% | 1.2만 |
|---|
| 2026.04.23 | ₩58,473 | ₩58,686 | ₩58,219 | ₩58,433 | -0.07% | 1.2만 |
|---|
| 2026.04.22 | ₩58,603 | ₩58,606 | ₩58,286 | ₩58,513 | -0.15% | 1.6만 |
|---|
| 2026.04.21 | ₩58,913 | ₩58,940 | ₩58,216 | ₩58,259 | -1.11% | 2.4만 |
|---|
| 2026.04.20 | ₩58,739 | ₩58,826 | ₩58,646 | ₩58,679 | -0.10% | 1.3만 |
|---|
| 2026.04.17 | ₩58,259 | ₩59,033 | ₩58,259 | ₩58,673 | +0.71% | 1만 |
|---|
| 2026.04.16 | ₩57,605 | ₩57,739 | ₩57,465 | ₩57,676 | +0.12% | 8.7천 |
|---|
| 2026.04.15 | ₩57,338 | ₩57,368 | ₩57,058 | ₩57,326 | -0.02% | 8.1천 |
|---|
| 2026.04.14 | ₩57,245 | ₩57,632 | ₩57,245 | ₩57,506 | +0.46% | 4.2만 |
|---|
| 2026.04.13 | ₩56,404 | ₩57,158 | ₩56,404 | ₩57,158 | +1.34% | 9.8천 |
|---|
| 2026.04.10 | ₩57,031 | ₩57,031 | ₩56,564 | ₩56,664 | -0.64% | 3.5만 |
|---|
| 2026.04.09 | ₩56,551 | ₩56,991 | ₩56,438 | ₩56,835 | +0.50% | 1.3만 |
|---|
| 2026.04.08 | ₩56,378 | ₩56,711 | ₩56,324 | ₩56,711 | +0.59% | 1.8만 |
|---|
| 2026.04.07 | ₩54,403 | ₩54,882 | ₩54,369 | ₩54,803 | +0.74% | 2.1만 |
|---|
| 2026.04.06 | ₩54,549 | ₩54,710 | ₩54,429 | ₩54,670 | +0.22% | 10.3만 |
|---|
| 2026.04.02 | ₩53,722 | ₩54,589 | ₩53,662 | ₩54,589 | +1.61% | 1.7만 |
|---|
| 2026.04.01 | ₩54,523 | ₩55,002 | ₩54,483 | ₩54,576 | +0.10% | 1.1만 |
|---|
| 2026.03.31 | ₩52,988 | ₩53,976 | ₩52,988 | ₩53,976 | +1.86% | 4.2만 |
|---|
| 2026.03.30 | ₩52,868 | ₩52,922 | ₩52,094 | ₩52,321 | -1.03% | 1.7만 |
|---|
| 2026.03.27 | ₩53,155 | ₩53,155 | ₩52,735 | ₩52,828 | -0.62% | 9.8천 |
|---|
| 2026.03.26 | ₩54,269 | ₩54,269 | ₩53,495 | ₩53,522 | -1.38% | 6.9천 |
|---|
| 2026.03.25 | ₩55,350 | ₩55,350 | ₩54,403 | ₩54,529 | -1.48% | 1.1만 |
|---|
| 2026.03.24 | ₩53,328 | ₩54,203 | ₩53,128 | ₩54,029 | +1.31% | 9.7천 |
|---|
| 2026.03.23 | ₩53,749 | ₩54,201 | ₩53,535 | ₩54,162 | +0.77% | 5.9만 |
|---|
| 2026.03.20 | ₩53,215 | ₩53,239 | ₩52,241 | ₩52,615 | -1.13% | 1.9만 |
|---|
| 2026.03.19 | ₩52,881 | ₩53,989 | ₩52,881 | ₩53,642 | +1.44% | 1.1만 |
|---|
| 2026.03.18 | ₩54,002 | ₩54,029 | ₩53,402 | ₩53,402 | -1.11% | 1.7만 |
|---|
| 2026.03.17 | ₩54,630 | ₩54,776 | ₩54,303 | ₩54,429 | -0.37% | 8.1천 |
|---|
| 2026.03.16 | ₩54,069 | ₩54,496 | ₩54,069 | ₩54,220 | +0.28% | 1.6만 |
|---|
| 2026.03.13 | ₩54,469 | ₩54,623 | ₩53,703 | ₩53,703 | -1.41% | 15.7만 |
|---|
| 2026.03.12 | ₩54,576 | ₩54,643 | ₩54,188 | ₩54,188 | -0.71% | 1.4만 |
|---|
| 2026.03.11 | ₩55,163 | ₩55,283 | ₩54,816 | ₩55,177 | +0.02% | 1.2만 |
|---|
| 2026.03.10 | ₩55,377 | ₩55,857 | ₩55,151 | ₩55,174 | -0.37% | 2.6만 |
|---|
| 2026.03.09 | ₩54,122 | ₩55,314 | ₩53,509 | ₩55,297 | +2.17% | 4.7만 |
|---|
| 2026.03.06 | ₩54,563 | ₩55,000 | ₩54,443 | ₩54,875 | +0.57% | 1.4만 |
|---|
| 2026.03.05 | ₩56,391 | ₩56,418 | ₩55,290 | ₩55,728 | -1.18% | 2.1만 |
|---|
| 2026.03.04 | ₩56,898 | ₩57,043 | ₩56,591 | ₩56,938 | +0.07% | 1.3만 |
|---|
| 2026.03.03 | ₩56,378 | ₩56,918 | ₩55,542 | ₩56,711 | +0.59% | 5.7만 |
|---|
| 2026.03.02 | ₩57,178 | ₩58,873 | ₩57,178 | ₩57,699 | +0.91% | 2.3만 |
|---|
| 2026.02.27 | ₩57,378 | ₩57,832 | ₩57,378 | ₩57,832 | +0.79% | 1.3만 |
|---|
| 2026.02.26 | ₩58,286 | ₩58,686 | ₩57,685 | ₩58,686 | +0.69% | 3.2만 |
|---|
| 2026.02.25 | ₩57,839 | ₩58,126 | ₩57,729 | ₩58,059 | +0.38% | 1.5만 |
|---|
| 2026.02.24 | ₩56,911 | ₩57,685 | ₩56,911 | ₩57,659 | +1.31% | 5.2만 |
|---|
| 2026.02.23 | ₩57,745 | ₩59,046 | ₩57,058 | ₩57,181 | -0.98% | 4만 |
|---|
| 2026.02.20 | ₩57,232 | ₩57,832 | ₩57,232 | ₩57,821 | +1.03% | 5.1만 |
|---|
| 2026.02.19 | ₩57,338 | ₩57,525 | ₩57,233 | ₩57,525 | +0.33% | 1.8만 |
|---|
| 2026.02.18 | ₩57,298 | ₩57,859 | ₩57,298 | ₩57,672 | +0.65% | 2.2만 |
|---|
| 2026.02.17 | ₩57,138 | ₩57,378 | ₩56,691 | ₩57,165 | +0.05% | 3.8만 |
|---|
| 2026.02.13 | ₩56,351 | ₩57,525 | ₩56,351 | ₩57,378 | +1.82% | 2.3만 |
|---|
| 2026.02.12 | ₩57,819 | ₩58,059 | ₩56,277 | ₩56,338 | -2.56% | 3.6만 |
|---|
| 2026.02.11 | ₩57,805 | ₩58,112 | ₩57,392 | ₩57,785 | -0.03% | 4.4만 |
|---|
| 2026.02.10 | ₩57,712 | ₩58,006 | ₩57,298 | ₩57,372 | -0.59% | 3.4만 |
|---|
| 2026.02.09 | ₩57,392 | ₩57,899 | ₩57,392 | ₩57,713 | +0.56% | 10.1만 |
|---|
| 2026.02.06 | ₩56,618 | ₩57,405 | ₩56,618 | ₩57,345 | +1.28% | 6.2만 |
|---|
| 2026.02.05 | ₩55,911 | ₩56,551 | ₩55,911 | ₩56,111 | +0.36% | 3.5만 |
|---|
| 2026.02.04 | ₩56,715 | ₩56,715 | ₩55,829 | ₩56,224 | -0.87% | 7.7만 |
|---|
| 2026.02.03 | ₩56,431 | ₩56,845 | ₩55,924 | ₩56,458 | +0.05% | 5.8만 |
|---|
| 2026.02.02 | ₩55,323 | ₩56,164 | ₩55,323 | ₩56,164 | +1.52% | 2.1만 |
|---|
| 2026.01.30 | ₩55,924 | ₩55,977 | ₩55,123 | ₩55,484 | -0.79% | 5.7만 |
|---|
| 2026.01.29 | ₩56,684 | ₩56,711 | ₩55,609 | ₩56,564 | -0.21% | 4.9만 |
|---|
| 2026.01.28 | ₩56,564 | ₩56,578 | ₩56,071 | ₩56,221 | -0.61% | 2.6만 |
|---|
| 2026.01.27 | ₩56,351 | ₩56,431 | ₩56,191 | ₩56,356 | +0.01% | 3.4만 |
|---|
| 2026.01.26 | ₩56,244 | ₩56,698 | ₩56,244 | ₩56,363 | +0.21% | 138.2만 |
|---|
| 2026.01.23 | ₩56,071 | ₩56,084 | ₩55,750 | ₩55,880 | -0.34% | 4.8만 |
|---|
| 2026.01.22 | ₩56,351 | ₩56,351 | ₩56,044 | ₩56,111 | -0.43% | 1.3만 |
|---|
| 2026.01.21 | ₩55,510 | ₩55,951 | ₩55,484 | ₩55,804 | +0.53% | 5.7만 |
|---|
| 2026.01.20 | ₩54,816 | ₩55,497 | ₩54,816 | ₩55,070 | +0.46% | 6.3천 |
|---|
| 2026.01.16 | ₩55,790 | ₩55,790 | ₩55,443 | ₩55,447 | -0.61% | 3.5천 |
|---|
| 2026.01.15 | ₩55,540 | ₩55,911 | ₩55,540 | ₩55,784 | +0.44% | 1.4만 |
|---|
| 2026.01.14 | ₩55,350 | ₩55,350 | ₩54,936 | ₩55,185 | -0.30% | 9.8천 |
|---|
| 2026.01.13 | ₩55,390 | ₩55,550 | ₩55,283 | ₩55,315 | -0.13% | 4.5천 |
|---|
| 2026.01.12 | ₩55,257 | ₩55,737 | ₩55,257 | ₩55,737 | +0.87% | 1.8만 |
|---|
| 2026.01.09 | ₩55,270 | ₩55,470 | ₩55,270 | ₩55,311 | +0.07% | 1.7만 |
|---|
| 2026.01.08 | ₩55,190 | ₩55,230 | ₩55,030 | ₩55,134 | -0.10% | 8.7천 |
|---|
| 2026.01.07 | ₩54,883 | ₩55,150 | ₩54,883 | ₩55,137 | +0.46% | 4.6천 |
|---|
| 2026.01.06 | ₩54,843 | ₩55,377 | ₩54,843 | ₩55,377 | +0.97% | 2.5천 |
|---|
| 2026.01.05 | ₩54,576 | ₩54,870 | ₩54,449 | ₩54,636 | +0.11% | 1.2만 |
|---|
| 2026.01.02 | ₩53,595 | ₩54,002 | ₩53,595 | ₩53,961 | +0.68% | 3.6천 |
|---|
| 2025.12.31 | ₩53,856 | ₩53,949 | ₩53,575 | ₩53,575 | -0.52% | 4.6천 |
|---|
| 2025.12.30 | ₩54,122 | ₩54,176 | ₩54,002 | ₩54,002 | -0.22% | 7.4천 |
|---|
| 2025.12.29 | ₩54,157 | ₩54,176 | ₩54,042 | ₩54,096 | -0.11% | 3.2만 |
|---|
| 2025.12.26 | ₩54,516 | ₩54,643 | ₩54,416 | ₩54,643 | +0.23% | 8천 |
|---|
| 2025.12.24 | ₩54,456 | ₩54,536 | ₩54,448 | ₩54,491 | +0.06% | 4.7천 |
|---|
| 2025.12.23 | ₩54,396 | ₩54,469 | ₩54,379 | ₩54,379 | -0.03% | 2.7천 |
|---|
| 2025.12.22 | ₩54,336 | ₩54,336 | ₩54,243 | ₩54,296 | -0.07% | 1.2천 |
|---|
| 2025.12.19 | ₩53,882 | ₩53,922 | ₩53,876 | ₩53,876 | -0.01% | 1.3천 |
|---|
| 2025.12.18 | ₩53,322 | ₩53,629 | ₩53,308 | ₩53,335 | +0.03% | 4.1천 |
|---|
| 2025.12.17 | ₩53,509 | ₩53,509 | ₩53,006 | ₩53,068 | -0.82% | 3.1천 |
|---|
| 2025.12.16 | ₩54,283 | ₩54,283 | ₩53,175 | ₩53,335 | -1.75% | 3.3천 |
|---|
| 2025.12.15 | ₩53,816 | ₩53,829 | ₩53,615 | ₩53,681 | -0.25% | 2.1천 |
|---|
| 2025.12.12 | ₩54,389 | ₩54,389 | ₩53,522 | ₩53,582 | -1.48% | 2.5만 |
|---|
| 2025.12.11 | ₩53,615 | ₩54,256 | ₩53,515 | ₩54,189 | +1.07% | 3.8천 |
|---|
| 2025.12.10 | ₩53,268 | ₩53,882 | ₩53,268 | ₩53,821 | +1.04% | 5.3천 |
|---|
| 2025.12.09 | ₩53,495 | ₩53,495 | ₩53,224 | ₩53,224 | -0.51% | 1.6천 |
|---|
| 2025.12.08 | ₩53,455 | ₩53,455 | ₩53,236 | ₩53,236 | -0.41% | 2.5천 |
|---|
| 2025.12.05 | ₩53,629 | ₩53,629 | ₩53,262 | ₩53,337 | -0.54% | 6.8천 |
|---|
| 2025.12.04 | ₩53,302 | ₩53,455 | ₩53,292 | ₩53,292 | -0.02% | 2.4천 |
|---|
| 2025.12.03 | ₩52,935 | ₩53,148 | ₩52,935 | ₩53,030 | +0.18% | 7천 |
|---|
| 2025.12.02 | ₩53,055 | ₩53,055 | ₩52,761 | ₩52,777 | -0.52% | 2.7천 |
|---|
| 2025.12.01 | ₩52,922 | ₩53,148 | ₩52,769 | ₩52,769 | -0.29% | 2.4천 |
|---|
| 2025.11.28 | ₩53,175 | ₩53,362 | ₩53,175 | ₩53,226 | +0.10% | 3.2천 |
|---|
| 2025.11.26 | ₩52,935 | ₩53,215 | ₩52,775 | ₩52,954 | +0.04% | 8.4천 |
|---|
| 2025.11.25 | ₩52,294 | ₩52,577 | ₩52,161 | ₩52,548 | +0.48% | 1.1만 |
|---|
| 2025.11.24 | ₩51,414 | ₩51,807 | ₩51,414 | ₩51,771 | +0.70% | 3.8천 |
|---|
| 2025.11.21 | ₩50,706 | ₩51,432 | ₩50,666 | ₩51,112 | +0.80% | 1만 |
|---|
| 2025.11.20 | ₩52,148 | ₩52,148 | ₩50,445 | ₩50,445 | -3.27% | 1.3천 |
|---|
| 2025.11.19 | ₩52,121 | ₩52,294 | ₩51,982 | ₩52,046 | -0.14% | 2.5천 |
|---|
| 2025.11.18 | ₩51,907 | ₩52,294 | ₩51,806 | ₩52,069 | +0.31% | 2.2천 |
|---|
| 2025.11.17 | ₩52,695 | ₩52,733 | ₩51,902 | ₩52,001 | -1.32% | 9.4천 |
|---|
| 2025.11.14 | ₩52,401 | ₩52,948 | ₩52,382 | ₩52,669 | +0.51% | 3.7천 |
|---|
| 2025.11.13 | ₩53,549 | ₩53,549 | ₩52,824 | ₩52,847 | -1.31% | 4.2천 |
|---|
| 2025.11.12 | ₩53,695 | ₩53,842 | ₩53,695 | ₩53,698 | +0.00% | 2.4천 |
|---|
| 2025.11.11 | ₩53,148 | ₩53,405 | ₩53,148 | ₩53,378 | +0.43% | 1.6천 |
|---|
| 2025.11.10 | ₩52,948 | ₩53,389 | ₩52,948 | ₩53,260 | +0.59% | 5.6천 |
|---|
| 2025.11.07 | ₩52,308 | ₩52,619 | ₩52,070 | ₩52,619 | +0.59% | 2.1천 |
|---|
| 2025.11.06 | ₩52,615 | ₩52,828 | ₩52,429 | ₩52,492 | -0.23% | 3.4천 |
|---|
| 2025.11.05 | ₩52,615 | ₩52,975 | ₩52,508 | ₩52,908 | +0.56% | 1만 |
|---|
| 2025.11.04 | ₩51,867 | ₩52,373 | ₩51,867 | ₩52,094 | +0.44% | 1.6만 |
|---|
| 2025.11.03 | ₩52,868 | ₩52,868 | ₩52,495 | ₩52,601 | -0.50% | 1.2만 |
|---|
| 2025.10.31 | ₩52,780 | ₩52,855 | ₩52,683 | ₩52,705 | -0.14% | 900 |
|---|
| 2025.10.30 | ₩53,308 | ₩53,308 | ₩52,935 | ₩52,935 | -0.70% | 1.7천 |
|---|
| 2025.10.29 | ₩53,362 | ₩53,442 | ₩53,082 | ₩53,082 | -0.53% | 1.8천 |
|---|
| 2025.10.28 | ₩53,355 | ₩53,642 | ₩53,355 | ₩53,535 | +0.34% | 7.4천 |
|---|
| 2025.10.27 | ₩53,589 | ₩53,589 | ₩53,397 | ₩53,549 | -0.07% | 1.9천 |
|---|
| 2025.10.24 | ₩53,389 | ₩53,509 | ₩53,354 | ₩53,389 | 0.00% | 6.4천 |
|---|
| 2025.10.23 | ₩53,002 | ₩53,068 | ₩52,801 | ₩52,899 | -0.19% | 8.3천 |
|---|
| 2025.10.22 | ₩52,948 | ₩52,948 | ₩52,468 | ₩52,616 | -0.63% | 2.2천 |
|---|
| 2025.10.21 | ₩52,881 | ₩53,068 | ₩52,881 | ₩52,964 | +0.16% | 1.8천 |
|---|
| 2025.10.20 | ₩52,962 | ₩53,215 | ₩52,869 | ₩53,128 | +0.31% | 5.4천 |
|---|
| 2025.10.17 | ₩52,641 | ₩52,681 | ₩52,382 | ₩52,664 | +0.04% | 1.7천 |
|---|
| 2025.10.16 | ₩53,268 | ₩53,268 | ₩52,655 | ₩52,801 | -0.88% | 2.6천 |
|---|
| 2025.10.15 | ₩53,308 | ₩53,522 | ₩53,002 | ₩53,196 | -0.21% | 1.3만 |
|---|
| 2025.10.14 | ₩52,198 | ₩53,082 | ₩52,198 | ₩52,835 | +1.22% | 6.6천 |
|---|
| 2025.10.13 | ₩52,108 | ₩52,441 | ₩52,108 | ₩52,368 | +0.50% | 1.8천 |
|---|
| 2025.10.10 | ₩52,935 | ₩52,988 | ₩51,690 | ₩51,690 | -2.35% | 3.9만 |
|---|