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 | ₩64,154 | ₩64,468 | ₩64,154 | ₩64,435 | +0.44% | 5.3만 |
| 2026.10.08 | ₩63,391 | ₩63,994 | ₩63,391 | ₩63,954 | +0.89% | 2.8만 |
| 2026.10.07 | ₩63,672 | ₩63,806 | ₩63,552 | ₩63,565 | -0.17% | 9.8만 |
| 2026.10.06 | ₩63,927 | ₩64,101 | ₩63,806 | ₩64,047 | +0.19% | 10.2만 |
| 2026.10.05 | ₩63,472 | ₩63,800 | ₩63,351 | ₩63,646 | +0.27% | 1.3만 |
| 2026.10.02 | ₩63,418 | ₩63,569 | ₩63,378 | ₩63,512 | +0.15% | 4.4만 |
| 2026.10.01 | ₩62,991 | ₩63,177 | ₩62,642 | ₩63,070 | +0.13% | 6.1만 |
| 2026.09.30 | ₩62,789 | ₩63,016 | ₩62,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,565 |
| -0.36% |
| 2.7만 |
| 2026.09.29 | ₩62,923 | ₩62,990 | ₩62,528 | ₩62,896 | -0.04% | 3.7만 |
|---|
| 2026.09.28 | ₩62,963 | ₩63,097 | ₩62,795 | ₩62,896 | -0.11% | 8.7만 |
|---|
| 2026.09.25 | ₩63,351 | ₩63,605 | ₩63,244 | ₩63,485 | +0.21% | 4.3만 |
|---|
| 2026.09.24 | ₩63,445 | ₩63,472 | ₩63,137 | ₩63,164 | -0.44% | 3.6만 |
|---|
| 2026.09.23 | ₩63,826 | ₩63,826 | ₩63,565 | ₩63,739 | -0.14% | 3.7만 |
|---|
| 2026.09.22 | ₩64,047 | ₩64,168 | ₩63,929 | ₩64,034 | -0.02% | 148.9만 |
|---|
| 2026.09.21 | ₩63,846 | ₩64,168 | ₩63,833 | ₩64,087 | +0.38% | 1.1만 |
|---|
| 2026.09.18 | ₩63,766 | ₩63,900 | ₩63,414 | ₩63,619 | -0.23% | 2.3만 |
|---|
| 2026.09.17 | ₩63,967 | ₩64,275 | ₩63,793 | ₩63,927 | -0.06% | 1.7만 |
|---|
| 2026.09.16 | ₩63,887 | ₩63,900 | ₩62,963 | ₩63,391 | -0.78% | 8.3천 |
|---|
| 2026.09.15 | ₩63,753 | ₩63,793 | ₩63,572 | ₩63,793 | +0.06% | 6.5만 |
|---|
| 2026.09.14 | ₩65,051 | ₩66,042 | ₩63,591 | ₩63,699 | -2.08% | 131.5만 |
|---|
| 2026.09.11 | ₩64,208 | ₩64,208 | ₩64,020 | ₩64,154 | -0.08% | 2.3만 |
|---|
| 2026.09.10 | ₩63,518 | ₩63,592 | ₩63,378 | ₩63,378 | -0.22% | 2.3만 |
|---|
| 2026.09.09 | ₩63,954 | ₩64,101 | ₩63,793 | ₩63,940 | -0.02% | 1.6만 |
|---|
| 2026.09.08 | ₩64,395 | ₩64,462 | ₩63,672 | ₩63,672 | -1.12% | 1.8만 |
|---|
| 2026.09.04 | ₩64,610 | ₩64,891 | ₩64,476 | ₩64,636 | +0.04% | 3.2만 |
|---|
| 2026.09.03 | ₩64,797 | ₩65,038 | ₩64,496 | ₩64,998 | +0.31% | 3.1만 |
|---|
| 2026.09.02 | ₩64,087 | ₩64,409 | ₩64,038 | ₩64,261 | +0.27% | 5.7만 |
|---|
| 2026.09.01 | ₩64,047 | ₩64,529 | ₩63,779 | ₩63,806 | -0.38% | 5.7만 |
|---|
| 2026.08.31 | ₩68,746 | ₩68,746 | ₩64,154 | ₩64,342 | -6.41% | 2.9만 |
|---|
| 2026.08.28 | ₩64,750 | ₩64,750 | ₩64,241 | ₩64,314 | -0.67% | 2.4만 |
|---|
| 2026.08.27 | ₩64,248 | ₩64,690 | ₩64,248 | ₩64,676 | +0.67% | 5.9만 |
|---|
| 2026.08.26 | ₩64,114 | ₩64,516 | ₩64,114 | ₩64,435 | +0.50% | 1.8만 |
|---|
| 2026.08.25 | ₩64,221 | ₩64,328 | ₩63,994 | ₩64,328 | +0.17% | 4.3만 |
|---|
| 2026.08.24 | ₩63,927 | ₩64,047 | ₩63,726 | ₩63,913 | -0.02% | 1.8만 |
|---|
| 2026.08.21 | ₩63,805 | ₩64,034 | ₩63,726 | ₩64,020 | +0.34% | 1.9만 |
|---|
| 2026.08.20 | ₩63,609 | ₩63,820 | ₩63,418 | ₩63,418 | -0.30% | 2.1만 |
|---|
| 2026.08.19 | ₩64,280 | ₩64,280 | ₩63,899 | ₩63,900 | -0.59% | 3.1만 |
|---|
| 2026.08.18 | ₩64,422 | ₩64,422 | ₩63,994 | ₩63,994 | -0.67% | 2.9만 |
|---|
| 2026.08.17 | ₩64,743 | ₩65,025 | ₩64,603 | ₩64,650 | -0.14% | 6.2만 |
|---|
| 2026.08.14 | ₩64,944 | ₩64,944 | ₩64,703 | ₩64,837 | -0.16% | 4.5만 |
|---|
| 2026.08.13 | ₩64,596 | ₩64,797 | ₩64,462 | ₩64,784 | +0.29% | 3.2만 |
|---|
| 2026.08.12 | ₩64,516 | ₩64,635 | ₩64,275 | ₩64,516 | 0.00% | 3.3만 |
|---|
| 2026.08.11 | ₩64,435 | ₩64,663 | ₩64,148 | ₩64,650 | +0.33% | 5.1만 |
|---|
| 2026.08.10 | ₩64,409 | ₩64,944 | ₩64,282 | ₩64,944 | +0.83% | 3.4만 |
|---|
| 2026.08.07 | ₩64,261 | ₩64,369 | ₩63,860 | ₩64,282 | +0.03% | 3만 |
|---|
| 2026.08.06 | ₩63,887 | ₩63,900 | ₩63,538 | ₩63,626 | -0.41% | 8.8만 |
|---|
| 2026.08.05 | ₩64,302 | ₩64,302 | ₩63,746 | ₩63,753 | -0.85% | 2.3만 |
|---|
| 2026.08.04 | ₩63,097 | ₩63,838 | ₩63,089 | ₩63,766 | +1.06% | 1.2만 |
|---|
| 2026.08.03 | ₩61,959 | ₩62,521 | ₩61,704 | ₩62,508 | +0.89% | 117.5만 |
|---|
| 2026.07.31 | ₩61,658 | ₩61,785 | ₩61,222 | ₩61,751 | +0.15% | 7.1천 |
|---|
| 2026.07.30 | ₩61,316 | ₩61,852 | ₩60,834 | ₩61,852 | +0.87% | 1.7만 |
|---|
| 2026.07.29 | ₩61,678 | ₩61,852 | ₩60,941 | ₩60,941 | -1.19% | 1.4만 |
|---|
| 2026.07.28 | ₩61,182 | ₩61,845 | ₩61,182 | ₩61,805 | +1.02% | 7.3천 |
|---|
| 2026.07.27 | ₩61,771 | ₩62,046 | ₩61,477 | ₩61,811 | +0.07% | 1.3만 |
|---|
| 2026.07.24 | ₩61,423 | ₩61,878 | ₩61,396 | ₩61,410 | -0.02% | 1.3만 |
|---|
| 2026.07.23 | ₩61,330 | ₩61,356 | ₩61,022 | ₩61,155 | -0.28% | 1.2만 |
|---|
| 2026.07.22 | ₩61,905 | ₩61,919 | ₩61,490 | ₩61,524 | -0.62% | 7.3천 |
|---|
| 2026.07.21 | ₩61,129 | ₩61,771 | ₩61,129 | ₩61,771 | +1.05% | 1.4만 |
|---|
| 2026.07.20 | ₩61,383 | ₩61,383 | ₩60,734 | ₩60,734 | -1.06% | 5천 |
|---|
| 2026.07.17 | ₩60,700 | ₩61,289 | ₩60,613 | ₩61,062 | +0.60% | 2.4만 |
|---|
| 2026.07.16 | ₩61,142 | ₩61,510 | ₩60,988 | ₩61,249 | +0.18% | 6.5만 |
|---|
| 2026.07.15 | ₩62,079 | ₩62,079 | ₩61,289 | ₩61,530 | -0.88% | 6.4천 |
|---|
| 2026.07.14 | ₩62,267 | ₩62,280 | ₩61,356 | ₩61,356 | -1.46% | 1.1만 |
|---|
| 2026.07.13 | ₩62,414 | ₩62,414 | ₩62,099 | ₩62,173 | -0.39% | 2.8천 |
|---|
| 2026.07.10 | ₩62,655 | ₩62,655 | ₩62,293 | ₩62,534 | -0.19% | 1.2만 |
|---|
| 2026.07.09 | ₩62,588 | ₩62,708 | ₩62,521 | ₩62,521 | -0.11% | 8.5천 |
|---|
| 2026.07.08 | ₩61,852 | ₩62,052 | ₩61,604 | ₩61,967 | +0.19% | 1.4만 |
|---|
| 2026.07.07 | ₩61,811 | ₩62,225 | ₩61,811 | ₩62,066 | +0.41% | 2만 |
|---|
| 2026.07.06 | ₩62,387 | ₩62,588 | ₩62,374 | ₩62,374 | -0.02% | 2.8만 |
|---|
| 2026.07.02 | ₩62,655 | ₩62,903 | ₩61,490 | ₩61,824 | -1.33% | 1.4만 |
|---|
| 2026.07.01 | ₩62,314 | ₩62,778 | ₩62,066 | ₩62,347 | +0.05% | 10.6만 |
|---|
| 2026.06.30 | ₩62,267 | ₩62,722 | ₩62,267 | ₩62,561 | +0.47% | 1.7만 |
|---|
| 2026.06.29 | ₩61,731 | ₩62,119 | ₩59,857 | ₩62,066 | +0.54% | 173.8만 |
|---|
| 2026.06.26 | ₩61,704 | ₩61,865 | ₩61,396 | ₩61,611 | -0.15% | 2.4만 |
|---|
| 2026.06.25 | ₩61,892 | ₩62,253 | ₩61,544 | ₩61,919 | +0.04% | 3.4만 |
|---|
| 2026.06.24 | ₩61,463 | ₩62,052 | ₩61,129 | ₩61,343 | -0.20% | 2.9만 |
|---|
| 2026.06.23 | ₩61,678 | ₩61,838 | ₩61,236 | ₩61,584 | -0.15% | 2.2만 |
|---|
| 2026.06.22 | ₩61,731 | ₩62,621 | ₩61,731 | ₩62,186 | +0.74% | 1.9만 |
|---|
| 2026.06.18 | ₩62,186 | ₩62,186 | ₩61,463 | ₩61,570 | -0.99% | 3.4만 |
|---|
| 2026.06.17 | ₩62,655 | ₩62,655 | ₩61,490 | ₩61,798 | -1.37% | 2.8만 |
|---|
| 2026.06.16 | ₩62,829 | ₩62,849 | ₩62,454 | ₩62,454 | -0.60% | 2.3만 |
|---|
| 2026.06.15 | ₩63,217 | ₩63,231 | ₩62,695 | ₩62,695 | -0.83% | 4.6만 |
|---|
| 2026.06.12 | ₩62,307 | ₩62,755 | ₩62,240 | ₩62,478 | +0.28% | 1.8만 |
|---|
| 2026.06.11 | ₩60,955 | ₩62,186 | ₩60,955 | ₩62,019 | +1.75% | 3.3만 |
|---|
| 2026.06.10 | ₩61,209 | ₩61,704 | ₩60,486 | ₩60,499 | -1.16% | 1.7만 |
|---|
| 2026.06.09 | ₩62,093 | ₩62,126 | ₩60,252 | ₩61,463 | -1.01% | 2.3만 |
|---|
| 2026.06.08 | ₩61,986 | ₩62,173 | ₩61,698 | ₩61,852 | -0.22% | 1.9만 |
|---|
| 2026.06.05 | ₩62,441 | ₩62,561 | ₩61,430 | ₩61,595 | -1.36% | 1.8만 |
|---|
| 2026.06.04 | ₩62,976 | ₩63,298 | ₩62,695 | ₩63,257 | +0.45% | 1.6만 |
|---|
| 2026.06.03 | ₩62,749 | ₩63,170 | ₩62,581 | ₩62,789 | +0.06% | 1.8만 |
|---|
| 2026.06.02 | ₩62,816 | ₩62,990 | ₩62,735 | ₩62,903 | +0.14% | 6.5만 |
|---|
| 2026.06.01 | ₩61,825 | ₩62,575 | ₩61,825 | ₩62,427 | +0.97% | 1.2만 |
|---|
| 2026.05.29 | ₩62,708 | ₩62,909 | ₩62,039 | ₩62,280 | -0.68% | 1.3만 |
|---|
| 2026.05.28 | ₩61,798 | ₩62,079 | ₩61,463 | ₩61,826 | +0.05% | 6.5만 |
|---|
| 2026.05.27 | ₩62,052 | ₩62,160 | ₩61,711 | ₩61,785 | -0.43% | 3만 |
|---|
| 2026.05.26 | ₩61,557 | ₩61,932 | ₩61,557 | ₩61,932 | +0.61% | 4.4만 |
|---|
| 2026.05.22 | ₩60,794 | ₩61,276 | ₩60,794 | ₩61,155 | +0.59% | 2만 |
|---|
| 2026.05.21 | ₩59,770 | ₩60,526 | ₩59,770 | ₩60,499 | +1.22% | 2.7만 |
|---|
| 2026.05.20 | ₩59,763 | ₩60,285 | ₩59,763 | ₩60,258 | +0.83% | 2.4만 |
|---|
| 2026.05.19 | ₩59,616 | ₩59,643 | ₩59,092 | ₩59,295 | -0.54% | 2.5만 |
|---|
| 2026.05.18 | ₩60,102 | ₩60,102 | ₩59,843 | ₩59,977 | -0.21% | 1.8만 |
|---|
| 2026.05.15 | ₩60,245 | ₩60,352 | ₩59,984 | ₩60,031 | -0.36% | 1.3만 |
|---|
| 2026.05.14 | ₩61,008 | ₩61,263 | ₩60,939 | ₩61,022 | +0.02% | 2.7만 |
|---|
| 2026.05.13 | ₩60,285 | ₩60,727 | ₩60,185 | ₩60,560 | +0.46% | 2.8만 |
|---|
| 2026.05.12 | ₩60,258 | ₩60,325 | ₩59,569 | ₩60,313 | +0.09% | 1.9만 |
|---|
| 2026.05.11 | ₩60,647 | ₩60,694 | ₩60,379 | ₩60,431 | -0.36% | 1.9만 |
|---|
| 2026.05.08 | ₩60,258 | ₩60,352 | ₩60,185 | ₩60,297 | +0.06% | 2만 |
|---|
| 2026.05.07 | ₩60,111 | ₩60,111 | ₩59,274 | ₩59,439 | -1.12% | 8.6천 |
|---|
| 2026.05.06 | ₩59,790 | ₩60,084 | ₩59,676 | ₩60,072 | +0.47% | 3.3만 |
|---|
| 2026.05.05 | ₩58,993 | ₩59,359 | ₩56,296 | ₩59,201 | +0.35% | 1.8만 |
|---|
| 2026.05.04 | ₩58,906 | ₩58,906 | ₩58,375 | ₩58,459 | -0.76% | 3.6만 |
|---|
| 2026.05.01 | ₩59,362 | ₩59,482 | ₩59,047 | ₩59,157 | -0.35% | 3.4만 |
|---|
| 2026.04.30 | ₩58,505 | ₩59,280 | ₩58,337 | ₩59,257 | +1.29% | 2만 |
|---|
| 2026.04.29 | ₩58,250 | ₩58,250 | ₩57,942 | ₩58,197 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩58,319 | ₩58,351 | ₩58,096 | ₩58,290 | -0.05% | 1.3만 |
|---|
| 2026.04.27 | ₩58,806 | ₩58,806 | ₩58,552 | ₩58,719 | -0.15% | 1.7만 |
|---|
| 2026.04.24 | ₩58,507 | ₩58,786 | ₩58,451 | ₩58,706 | +0.34% | 1.2만 |
|---|
| 2026.04.23 | ₩58,665 | ₩58,880 | ₩58,411 | ₩58,625 | -0.07% | 1.2만 |
|---|
| 2026.04.22 | ₩58,797 | ₩58,799 | ₩58,478 | ₩58,706 | -0.15% | 1.6만 |
|---|
| 2026.04.21 | ₩59,107 | ₩59,134 | ₩58,408 | ₩58,451 | -1.11% | 2.4만 |
|---|
| 2026.04.20 | ₩58,933 | ₩59,020 | ₩58,839 | ₩58,873 | -0.10% | 1.3만 |
|---|
| 2026.04.17 | ₩58,451 | ₩59,228 | ₩58,451 | ₩58,866 | +0.71% | 1만 |
|---|
| 2026.04.16 | ₩57,795 | ₩57,929 | ₩57,655 | ₩57,866 | +0.12% | 8.7천 |
|---|
| 2026.04.15 | ₩57,527 | ₩57,557 | ₩57,246 | ₩57,515 | -0.02% | 8.1천 |
|---|
| 2026.04.14 | ₩57,434 | ₩57,822 | ₩57,434 | ₩57,696 | +0.46% | 4.2만 |
|---|
| 2026.04.13 | ₩56,590 | ₩57,347 | ₩56,590 | ₩57,347 | +1.34% | 9.8천 |
|---|
| 2026.04.10 | ₩57,219 | ₩57,219 | ₩56,751 | ₩56,851 | -0.64% | 3.5만 |
|---|
| 2026.04.09 | ₩56,737 | ₩57,179 | ₩56,624 | ₩57,023 | +0.50% | 1.3만 |
|---|
| 2026.04.08 | ₩56,563 | ₩56,898 | ₩56,510 | ₩56,898 | +0.59% | 1.8만 |
|---|
| 2026.04.07 | ₩54,582 | ₩55,063 | ₩54,549 | ₩54,984 | +0.74% | 2.1만 |
|---|
| 2026.04.06 | ₩54,729 | ₩54,890 | ₩54,609 | ₩54,850 | +0.22% | 10.3만 |
|---|
| 2026.04.02 | ₩53,899 | ₩54,769 | ₩53,839 | ₩54,769 | +1.61% | 1.7만 |
|---|
| 2026.04.01 | ₩54,703 | ₩55,183 | ₩54,662 | ₩54,756 | +0.10% | 1.1만 |
|---|
| 2026.03.31 | ₩53,163 | ₩54,154 | ₩53,163 | ₩54,154 | +1.86% | 4.2만 |
|---|
| 2026.03.30 | ₩53,042 | ₩53,096 | ₩52,266 | ₩52,494 | -1.03% | 1.7만 |
|---|
| 2026.03.27 | ₩53,330 | ₩53,330 | ₩52,909 | ₩53,002 | -0.62% | 9.8천 |
|---|
| 2026.03.26 | ₩54,448 | ₩54,448 | ₩53,672 | ₩53,698 | -1.38% | 6.9천 |
|---|
| 2026.03.25 | ₩55,533 | ₩55,533 | ₩54,582 | ₩54,709 | -1.48% | 1.1만 |
|---|
| 2026.03.24 | ₩53,504 | ₩54,381 | ₩53,304 | ₩54,207 | +1.31% | 9.7천 |
|---|
| 2026.03.23 | ₩53,926 | ₩54,380 | ₩53,712 | ₩54,341 | +0.77% | 5.9만 |
|---|
| 2026.03.20 | ₩53,391 | ₩53,415 | ₩52,413 | ₩52,788 | -1.13% | 1.9만 |
|---|
| 2026.03.19 | ₩53,056 | ₩54,167 | ₩53,056 | ₩53,819 | +1.44% | 1.1만 |
|---|
| 2026.03.18 | ₩54,180 | ₩54,207 | ₩53,578 | ₩53,578 | -1.11% | 1.7만 |
|---|
| 2026.03.17 | ₩54,810 | ₩54,957 | ₩54,482 | ₩54,609 | -0.37% | 8.1천 |
|---|
| 2026.03.16 | ₩54,247 | ₩54,676 | ₩54,247 | ₩54,399 | +0.28% | 1.6만 |
|---|
| 2026.03.13 | ₩54,649 | ₩54,803 | ₩53,881 | ₩53,881 | -1.41% | 15.7만 |
|---|
| 2026.03.12 | ₩54,756 | ₩54,823 | ₩54,367 | ₩54,367 | -0.71% | 1.4만 |
|---|
| 2026.03.11 | ₩55,345 | ₩55,466 | ₩54,997 | ₩55,359 | +0.02% | 1.2만 |
|---|
| 2026.03.10 | ₩55,559 | ₩56,041 | ₩55,333 | ₩55,356 | -0.37% | 2.6만 |
|---|
| 2026.03.09 | ₩54,301 | ₩55,496 | ₩53,685 | ₩55,479 | +2.17% | 4.7만 |
|---|
| 2026.03.06 | ₩54,743 | ₩55,182 | ₩54,622 | ₩55,056 | +0.57% | 1.4만 |
|---|
| 2026.03.05 | ₩56,577 | ₩56,604 | ₩55,472 | ₩55,911 | -1.18% | 2.1만 |
|---|
| 2026.03.04 | ₩57,086 | ₩57,232 | ₩56,778 | ₩57,126 | +0.07% | 1.3만 |
|---|
| 2026.03.03 | ₩56,563 | ₩57,106 | ₩55,725 | ₩56,898 | +0.59% | 5.7만 |
|---|
| 2026.03.02 | ₩57,367 | ₩59,067 | ₩57,367 | ₩57,889 | +0.91% | 2.3만 |
|---|
| 2026.02.27 | ₩57,568 | ₩58,023 | ₩57,568 | ₩58,023 | +0.79% | 1.3만 |
|---|
| 2026.02.26 | ₩58,478 | ₩58,880 | ₩57,875 | ₩58,880 | +0.69% | 3.2만 |
|---|
| 2026.02.25 | ₩58,029 | ₩58,317 | ₩57,920 | ₩58,250 | +0.38% | 1.5만 |
|---|
| 2026.02.24 | ₩57,099 | ₩57,875 | ₩57,099 | ₩57,849 | +1.31% | 5.2만 |
|---|
| 2026.02.23 | ₩57,936 | ₩59,241 | ₩57,246 | ₩57,369 | -0.98% | 4만 |
|---|
| 2026.02.20 | ₩57,420 | ₩58,023 | ₩57,420 | ₩58,012 | +1.03% | 5.1만 |
|---|
| 2026.02.19 | ₩57,527 | ₩57,715 | ₩57,422 | ₩57,715 | +0.33% | 1.8만 |
|---|
| 2026.02.18 | ₩57,487 | ₩58,050 | ₩57,487 | ₩57,862 | +0.65% | 2.2만 |
|---|
| 2026.02.17 | ₩57,327 | ₩57,568 | ₩56,878 | ₩57,353 | +0.05% | 3.8만 |
|---|
| 2026.02.13 | ₩56,537 | ₩57,715 | ₩56,537 | ₩57,568 | +1.82% | 2.3만 |
|---|
| 2026.02.12 | ₩58,009 | ₩58,250 | ₩56,463 | ₩56,523 | -2.56% | 3.6만 |
|---|
| 2026.02.11 | ₩57,996 | ₩58,304 | ₩57,581 | ₩57,976 | -0.03% | 4.4만 |
|---|
| 2026.02.10 | ₩57,902 | ₩58,197 | ₩57,487 | ₩57,561 | -0.59% | 3.4만 |
|---|
| 2026.02.09 | ₩57,581 | ₩58,090 | ₩57,581 | ₩57,904 | +0.56% | 10.1만 |
|---|
| 2026.02.06 | ₩56,804 | ₩57,594 | ₩56,804 | ₩57,534 | +1.28% | 6.2만 |
|---|
| 2026.02.05 | ₩56,095 | ₩56,737 | ₩56,095 | ₩56,296 | +0.36% | 3.5만 |
|---|
| 2026.02.04 | ₩56,902 | ₩56,902 | ₩56,013 | ₩56,409 | -0.87% | 7.7만 |
|---|
| 2026.02.03 | ₩56,617 | ₩57,032 | ₩56,108 | ₩56,644 | +0.05% | 5.8만 |
|---|
| 2026.02.02 | ₩55,506 | ₩56,349 | ₩55,506 | ₩56,349 | +1.52% | 2.1만 |
|---|
| 2026.01.30 | ₩56,108 | ₩56,162 | ₩55,305 | ₩55,666 | -0.79% | 5.7만 |
|---|
| 2026.01.29 | ₩56,871 | ₩56,898 | ₩55,792 | ₩56,751 | -0.21% | 4.9만 |
|---|
| 2026.01.28 | ₩56,751 | ₩56,764 | ₩56,256 | ₩56,407 | -0.61% | 2.6만 |
|---|
| 2026.01.27 | ₩56,537 | ₩56,617 | ₩56,376 | ₩56,542 | +0.01% | 3.4만 |
|---|
| 2026.01.26 | ₩56,430 | ₩56,885 | ₩56,430 | ₩56,549 | +0.21% | 138.2만 |
|---|
| 2026.01.23 | ₩56,256 | ₩56,269 | ₩55,934 | ₩56,064 | -0.34% | 4.8만 |
|---|
| 2026.01.22 | ₩56,537 | ₩56,537 | ₩56,229 | ₩56,296 | -0.43% | 1.3만 |
|---|
| 2026.01.21 | ₩55,693 | ₩56,135 | ₩55,666 | ₩55,988 | +0.53% | 5.7만 |
|---|
| 2026.01.20 | ₩54,997 | ₩55,680 | ₩54,997 | ₩55,251 | +0.46% | 6.3천 |
|---|
| 2026.01.16 | ₩55,974 | ₩55,974 | ₩55,626 | ₩55,630 | -0.61% | 3.5천 |
|---|
| 2026.01.15 | ₩55,723 | ₩56,095 | ₩55,723 | ₩55,968 | +0.44% | 1.4만 |
|---|
| 2026.01.14 | ₩55,533 | ₩55,533 | ₩55,118 | ₩55,367 | -0.30% | 9.8천 |
|---|
| 2026.01.13 | ₩55,573 | ₩55,733 | ₩55,466 | ₩55,498 | -0.13% | 4.5천 |
|---|
| 2026.01.12 | ₩55,439 | ₩55,921 | ₩55,439 | ₩55,921 | +0.87% | 1.8만 |
|---|
| 2026.01.09 | ₩55,452 | ₩55,653 | ₩55,452 | ₩55,494 | +0.07% | 1.7만 |
|---|
| 2026.01.08 | ₩55,372 | ₩55,412 | ₩55,211 | ₩55,316 | -0.10% | 8.7천 |
|---|
| 2026.01.07 | ₩55,064 | ₩55,332 | ₩55,064 | ₩55,318 | +0.46% | 4.6천 |
|---|
| 2026.01.06 | ₩55,024 | ₩55,559 | ₩55,024 | ₩55,559 | +0.97% | 2.5천 |
|---|
| 2026.01.05 | ₩54,756 | ₩55,051 | ₩54,629 | ₩54,816 | +0.11% | 1.2만 |
|---|
| 2026.01.02 | ₩53,772 | ₩54,180 | ₩53,772 | ₩54,139 | +0.68% | 3.6천 |
|---|
| 2025.12.31 | ₩54,033 | ₩54,127 | ₩53,752 | ₩53,752 | -0.52% | 4.6천 |
|---|
| 2025.12.30 | ₩54,301 | ₩54,354 | ₩54,180 | ₩54,180 | -0.22% | 7.4천 |
|---|
| 2025.12.29 | ₩54,336 | ₩54,354 | ₩54,221 | ₩54,274 | -0.11% | 3.2만 |
|---|
| 2025.12.26 | ₩54,696 | ₩54,823 | ₩54,595 | ₩54,823 | +0.23% | 8천 |
|---|
| 2025.12.24 | ₩54,636 | ₩54,716 | ₩54,628 | ₩54,670 | +0.06% | 4.7천 |
|---|
| 2025.12.23 | ₩54,575 | ₩54,649 | ₩54,558 | ₩54,558 | -0.03% | 2.7천 |
|---|
| 2025.12.22 | ₩54,515 | ₩54,515 | ₩54,421 | ₩54,475 | -0.07% | 1.2천 |
|---|
| 2025.12.19 | ₩54,060 | ₩54,100 | ₩54,053 | ₩54,053 | -0.01% | 1.3천 |
|---|
| 2025.12.18 | ₩53,498 | ₩53,806 | ₩53,484 | ₩53,511 | +0.03% | 4.1천 |
|---|
| 2025.12.17 | ₩53,685 | ₩53,685 | ₩53,180 | ₩53,243 | -0.82% | 3.1천 |
|---|
| 2025.12.16 | ₩54,462 | ₩54,462 | ₩53,350 | ₩53,511 | -1.75% | 3.3천 |
|---|
| 2025.12.15 | ₩53,993 | ₩54,006 | ₩53,792 | ₩53,858 | -0.25% | 2.1천 |
|---|
| 2025.12.12 | ₩54,569 | ₩54,569 | ₩53,698 | ₩53,759 | -1.48% | 2.5만 |
|---|
| 2025.12.11 | ₩53,792 | ₩54,435 | ₩53,692 | ₩54,368 | +1.07% | 3.8천 |
|---|
| 2025.12.10 | ₩53,444 | ₩54,060 | ₩53,444 | ₩53,998 | +1.04% | 5.3천 |
|---|
| 2025.12.09 | ₩53,672 | ₩53,672 | ₩53,400 | ₩53,400 | -0.51% | 1.6천 |
|---|
| 2025.12.08 | ₩53,632 | ₩53,632 | ₩53,412 | ₩53,412 | -0.41% | 2.5천 |
|---|
| 2025.12.05 | ₩53,806 | ₩53,806 | ₩53,437 | ₩53,512 | -0.54% | 6.8천 |
|---|
| 2025.12.04 | ₩53,478 | ₩53,632 | ₩53,468 | ₩53,468 | -0.02% | 2.4천 |
|---|
| 2025.12.03 | ₩53,109 | ₩53,324 | ₩53,109 | ₩53,204 | +0.18% | 7천 |
|---|
| 2025.12.02 | ₩53,230 | ₩53,230 | ₩52,935 | ₩52,951 | -0.52% | 2.7천 |
|---|
| 2025.12.01 | ₩53,096 | ₩53,324 | ₩52,943 | ₩52,943 | -0.29% | 2.4천 |
|---|
| 2025.11.28 | ₩53,350 | ₩53,538 | ₩53,350 | ₩53,401 | +0.10% | 3.2천 |
|---|
| 2025.11.26 | ₩53,109 | ₩53,391 | ₩52,949 | ₩53,128 | +0.04% | 8.4천 |
|---|
| 2025.11.25 | ₩52,467 | ₩52,751 | ₩52,333 | ₩52,721 | +0.48% | 1.1만 |
|---|
| 2025.11.24 | ₩51,583 | ₩51,978 | ₩51,583 | ₩51,942 | +0.70% | 3.8천 |
|---|
| 2025.11.21 | ₩50,874 | ₩51,602 | ₩50,833 | ₩51,281 | +0.80% | 1만 |
|---|
| 2025.11.20 | ₩52,320 | ₩52,320 | ₩50,611 | ₩50,611 | -3.27% | 1.3천 |
|---|
| 2025.11.19 | ₩52,293 | ₩52,467 | ₩52,154 | ₩52,218 | -0.14% | 2.5천 |
|---|
| 2025.11.18 | ₩52,079 | ₩52,467 | ₩51,977 | ₩52,241 | +0.31% | 2.2천 |
|---|
| 2025.11.17 | ₩52,868 | ₩52,907 | ₩52,073 | ₩52,172 | -1.32% | 9.4천 |
|---|
| 2025.11.14 | ₩52,574 | ₩53,123 | ₩52,555 | ₩52,843 | +0.51% | 3.7천 |
|---|
| 2025.11.13 | ₩53,725 | ₩53,725 | ₩52,998 | ₩53,021 | -1.31% | 4.2천 |
|---|
| 2025.11.12 | ₩53,873 | ₩54,020 | ₩53,873 | ₩53,875 | +0.00% | 2.4천 |
|---|
| 2025.11.11 | ₩53,324 | ₩53,581 | ₩53,324 | ₩53,554 | +0.43% | 1.6천 |
|---|
| 2025.11.10 | ₩53,123 | ₩53,565 | ₩53,123 | ₩53,436 | +0.59% | 5.6천 |
|---|
| 2025.11.07 | ₩52,480 | ₩52,792 | ₩52,242 | ₩52,792 | +0.59% | 2.1천 |
|---|
| 2025.11.06 | ₩52,788 | ₩53,002 | ₩52,602 | ₩52,665 | -0.23% | 3.4천 |
|---|
| 2025.11.05 | ₩52,788 | ₩53,150 | ₩52,681 | ₩53,083 | +0.56% | 1만 |
|---|
| 2025.11.04 | ₩52,038 | ₩52,546 | ₩52,038 | ₩52,266 | +0.44% | 1.6만 |
|---|
| 2025.11.03 | ₩53,042 | ₩53,042 | ₩52,668 | ₩52,775 | -0.50% | 1.2만 |
|---|
| 2025.10.31 | ₩52,954 | ₩53,029 | ₩52,856 | ₩52,879 | -0.14% | 900 |
|---|
| 2025.10.30 | ₩53,484 | ₩53,484 | ₩53,109 | ₩53,109 | -0.70% | 1.7천 |
|---|
| 2025.10.29 | ₩53,538 | ₩53,618 | ₩53,257 | ₩53,257 | -0.53% | 1.8천 |
|---|
| 2025.10.28 | ₩53,531 | ₩53,819 | ₩53,531 | ₩53,712 | +0.34% | 7.4천 |
|---|
| 2025.10.27 | ₩53,765 | ₩53,765 | ₩53,573 | ₩53,725 | -0.07% | 1.9천 |
|---|
| 2025.10.24 | ₩53,565 | ₩53,685 | ₩53,530 | ₩53,565 | 0.00% | 6.4천 |
|---|
| 2025.10.23 | ₩53,176 | ₩53,243 | ₩52,976 | ₩53,073 | -0.19% | 8.3천 |
|---|
| 2025.10.22 | ₩53,123 | ₩53,123 | ₩52,641 | ₩52,789 | -0.63% | 2.2천 |
|---|
| 2025.10.21 | ₩53,056 | ₩53,243 | ₩53,056 | ₩53,139 | +0.16% | 1.8천 |
|---|
| 2025.10.20 | ₩53,136 | ₩53,391 | ₩53,044 | ₩53,304 | +0.31% | 5.4천 |
|---|
| 2025.10.17 | ₩52,815 | ₩52,855 | ₩52,555 | ₩52,838 | +0.04% | 1.7천 |
|---|
| 2025.10.16 | ₩53,444 | ₩53,444 | ₩52,828 | ₩52,976 | -0.88% | 2.6천 |
|---|
| 2025.10.15 | ₩53,484 | ₩53,698 | ₩53,176 | ₩53,372 | -0.21% | 1.3만 |
|---|
| 2025.10.14 | ₩52,370 | ₩53,257 | ₩52,370 | ₩53,009 | +1.22% | 6.6천 |
|---|
| 2025.10.13 | ₩52,279 | ₩52,614 | ₩52,279 | ₩52,540 | +0.50% | 1.8천 |
|---|
| 2025.10.10 | ₩53,109 | ₩53,163 | ₩51,860 | ₩51,860 | -2.35% | 3.9만 |
|---|