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 | ₩64,106 | ₩64,419 | ₩64,106 | ₩64,387 | +0.44% | 5.3만 |
| 2026.10.08 | ₩63,344 | ₩63,946 | ₩63,344 | ₩63,906 | +0.89% | 2.8만 |
| 2026.10.07 | ₩63,625 | ₩63,759 | ₩63,504 | ₩63,518 | -0.17% | 9.8만 |
| 2026.10.06 | ₩63,879 | ₩64,053 | ₩63,759 | ₩63,999 | +0.19% | 10.2만 |
| 2026.10.05 | ₩63,424 | ₩63,752 | ₩63,304 | ₩63,598 | +0.27% | 1.3만 |
| 2026.10.02 | ₩63,371 | ₩63,522 | ₩63,331 | ₩63,464 | +0.15% | 4.4만 |
| 2026.10.01 | ₩62,944 | ₩63,130 | ₩62,595 | ₩63,023 | +0.13% | 6.1만 |
| 2026.09.30 | ₩62,742 | ₩62,969 | ₩62,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,518 |
| -0.36% |
| 2.7만 |
| 2026.09.29 | ₩62,876 | ₩62,943 | ₩62,481 | ₩62,849 | -0.04% | 3.7만 |
|---|
| 2026.09.28 | ₩62,916 | ₩63,050 | ₩62,749 | ₩62,849 | -0.11% | 8.7만 |
|---|
| 2026.09.25 | ₩63,304 | ₩63,558 | ₩63,197 | ₩63,438 | +0.21% | 4.3만 |
|---|
| 2026.09.24 | ₩63,397 | ₩63,424 | ₩63,090 | ₩63,116 | -0.44% | 3.6만 |
|---|
| 2026.09.23 | ₩63,779 | ₩63,779 | ₩63,518 | ₩63,692 | -0.14% | 3.7만 |
|---|
| 2026.09.22 | ₩63,999 | ₩64,120 | ₩63,882 | ₩63,986 | -0.02% | 148.9만 |
|---|
| 2026.09.21 | ₩63,799 | ₩64,120 | ₩63,785 | ₩64,040 | +0.38% | 1.1만 |
|---|
| 2026.09.18 | ₩63,718 | ₩63,852 | ₩63,367 | ₩63,571 | -0.23% | 2.3만 |
|---|
| 2026.09.17 | ₩63,919 | ₩64,227 | ₩63,745 | ₩63,879 | -0.06% | 1.7만 |
|---|
| 2026.09.16 | ₩63,839 | ₩63,852 | ₩62,916 | ₩63,344 | -0.78% | 8.3천 |
|---|
| 2026.09.15 | ₩63,705 | ₩63,745 | ₩63,524 | ₩63,745 | +0.06% | 6.5만 |
|---|
| 2026.09.14 | ₩65,003 | ₩65,993 | ₩63,543 | ₩63,652 | -2.08% | 131.5만 |
|---|
| 2026.09.11 | ₩64,160 | ₩64,160 | ₩63,973 | ₩64,106 | -0.08% | 2.3만 |
|---|
| 2026.09.10 | ₩63,471 | ₩63,545 | ₩63,331 | ₩63,331 | -0.22% | 2.3만 |
|---|
| 2026.09.09 | ₩63,906 | ₩64,053 | ₩63,745 | ₩63,892 | -0.02% | 1.6만 |
|---|
| 2026.09.08 | ₩64,347 | ₩64,414 | ₩63,625 | ₩63,625 | -1.12% | 1.8만 |
|---|
| 2026.09.04 | ₩64,561 | ₩64,842 | ₩64,427 | ₩64,588 | +0.04% | 3.2만 |
|---|
| 2026.09.03 | ₩64,749 | ₩64,989 | ₩64,448 | ₩64,949 | +0.31% | 3.1만 |
|---|
| 2026.09.02 | ₩64,040 | ₩64,361 | ₩63,990 | ₩64,213 | +0.27% | 5.7만 |
|---|
| 2026.09.01 | ₩63,999 | ₩64,481 | ₩63,732 | ₩63,759 | -0.38% | 5.7만 |
|---|
| 2026.08.31 | ₩68,695 | ₩68,695 | ₩64,106 | ₩64,294 | -6.41% | 2.9만 |
|---|
| 2026.08.28 | ₩64,702 | ₩64,702 | ₩64,193 | ₩64,266 | -0.67% | 2.4만 |
|---|
| 2026.08.27 | ₩64,200 | ₩64,642 | ₩64,200 | ₩64,628 | +0.67% | 5.9만 |
|---|
| 2026.08.26 | ₩64,066 | ₩64,468 | ₩64,066 | ₩64,387 | +0.50% | 1.8만 |
|---|
| 2026.08.25 | ₩64,173 | ₩64,280 | ₩63,946 | ₩64,280 | +0.17% | 4.3만 |
|---|
| 2026.08.24 | ₩63,879 | ₩63,999 | ₩63,678 | ₩63,866 | -0.02% | 1.8만 |
|---|
| 2026.08.21 | ₩63,757 | ₩63,986 | ₩63,678 | ₩63,973 | +0.34% | 1.9만 |
|---|
| 2026.08.20 | ₩63,562 | ₩63,772 | ₩63,371 | ₩63,371 | -0.30% | 2.1만 |
|---|
| 2026.08.19 | ₩64,232 | ₩64,232 | ₩63,851 | ₩63,852 | -0.59% | 3.1만 |
|---|
| 2026.08.18 | ₩64,374 | ₩64,374 | ₩63,946 | ₩63,946 | -0.67% | 2.9만 |
|---|
| 2026.08.17 | ₩64,695 | ₩64,976 | ₩64,555 | ₩64,601 | -0.14% | 6.2만 |
|---|
| 2026.08.14 | ₩64,896 | ₩64,896 | ₩64,655 | ₩64,789 | -0.16% | 4.5만 |
|---|
| 2026.08.13 | ₩64,548 | ₩64,749 | ₩64,414 | ₩64,735 | +0.29% | 3.2만 |
|---|
| 2026.08.12 | ₩64,468 | ₩64,587 | ₩64,227 | ₩64,468 | 0.00% | 3.3만 |
|---|
| 2026.08.11 | ₩64,387 | ₩64,615 | ₩64,100 | ₩64,601 | +0.33% | 5.1만 |
|---|
| 2026.08.10 | ₩64,361 | ₩64,896 | ₩64,234 | ₩64,896 | +0.83% | 3.4만 |
|---|
| 2026.08.07 | ₩64,213 | ₩64,320 | ₩63,812 | ₩64,234 | +0.03% | 3만 |
|---|
| 2026.08.06 | ₩63,839 | ₩63,852 | ₩63,491 | ₩63,578 | -0.41% | 8.8만 |
|---|
| 2026.08.05 | ₩64,254 | ₩64,254 | ₩63,698 | ₩63,705 | -0.85% | 2.3만 |
|---|
| 2026.08.04 | ₩63,050 | ₩63,791 | ₩63,042 | ₩63,718 | +1.06% | 1.2만 |
|---|
| 2026.08.03 | ₩61,912 | ₩62,474 | ₩61,658 | ₩62,461 | +0.89% | 117.5만 |
|---|
| 2026.07.31 | ₩61,611 | ₩61,739 | ₩61,177 | ₩61,705 | +0.15% | 7.1천 |
|---|
| 2026.07.30 | ₩61,270 | ₩61,805 | ₩60,789 | ₩61,805 | +0.87% | 1.7만 |
|---|
| 2026.07.29 | ₩61,632 | ₩61,805 | ₩60,896 | ₩60,896 | -1.19% | 1.4만 |
|---|
| 2026.07.28 | ₩61,137 | ₩61,799 | ₩61,137 | ₩61,759 | +1.02% | 7.3천 |
|---|
| 2026.07.27 | ₩61,725 | ₩61,999 | ₩61,431 | ₩61,765 | +0.07% | 1.3만 |
|---|
| 2026.07.24 | ₩61,377 | ₩61,832 | ₩61,351 | ₩61,364 | -0.02% | 1.3만 |
|---|
| 2026.07.23 | ₩61,284 | ₩61,310 | ₩60,976 | ₩61,110 | -0.28% | 1.2만 |
|---|
| 2026.07.22 | ₩61,859 | ₩61,872 | ₩61,444 | ₩61,478 | -0.62% | 7.3천 |
|---|
| 2026.07.21 | ₩61,083 | ₩61,725 | ₩61,083 | ₩61,725 | +1.05% | 1.4만 |
|---|
| 2026.07.20 | ₩61,337 | ₩61,337 | ₩60,688 | ₩60,688 | -1.06% | 5천 |
|---|
| 2026.07.17 | ₩60,655 | ₩61,244 | ₩60,568 | ₩61,016 | +0.60% | 2.4만 |
|---|
| 2026.07.16 | ₩61,096 | ₩61,464 | ₩60,943 | ₩61,203 | +0.18% | 6.5만 |
|---|
| 2026.07.15 | ₩62,033 | ₩62,033 | ₩61,244 | ₩61,484 | -0.88% | 6.4천 |
|---|
| 2026.07.14 | ₩62,220 | ₩62,234 | ₩61,310 | ₩61,310 | -1.46% | 1.1만 |
|---|
| 2026.07.13 | ₩62,367 | ₩62,367 | ₩62,053 | ₩62,127 | -0.39% | 2.8천 |
|---|
| 2026.07.10 | ₩62,608 | ₩62,608 | ₩62,247 | ₩62,488 | -0.19% | 1.2만 |
|---|
| 2026.07.09 | ₩62,541 | ₩62,662 | ₩62,474 | ₩62,474 | -0.11% | 8.5천 |
|---|
| 2026.07.08 | ₩61,805 | ₩62,006 | ₩61,558 | ₩61,920 | +0.19% | 1.4만 |
|---|
| 2026.07.07 | ₩61,765 | ₩62,179 | ₩61,765 | ₩62,019 | +0.41% | 2만 |
|---|
| 2026.07.06 | ₩62,341 | ₩62,541 | ₩62,327 | ₩62,327 | -0.02% | 2.8만 |
|---|
| 2026.07.02 | ₩62,608 | ₩62,856 | ₩61,444 | ₩61,777 | -1.33% | 1.4만 |
|---|
| 2026.07.01 | ₩62,267 | ₩62,731 | ₩62,019 | ₩62,300 | +0.05% | 10.6만 |
|---|
| 2026.06.30 | ₩62,220 | ₩62,675 | ₩62,220 | ₩62,514 | +0.47% | 1.7만 |
|---|
| 2026.06.29 | ₩61,685 | ₩62,073 | ₩59,812 | ₩62,019 | +0.54% | 173.8만 |
|---|
| 2026.06.26 | ₩61,658 | ₩61,819 | ₩61,351 | ₩61,565 | -0.15% | 2.4만 |
|---|
| 2026.06.25 | ₩61,846 | ₩62,207 | ₩61,498 | ₩61,872 | +0.04% | 3.4만 |
|---|
| 2026.06.24 | ₩61,417 | ₩62,006 | ₩61,083 | ₩61,297 | -0.20% | 2.9만 |
|---|
| 2026.06.23 | ₩61,632 | ₩61,792 | ₩61,190 | ₩61,538 | -0.15% | 2.2만 |
|---|
| 2026.06.22 | ₩61,685 | ₩62,575 | ₩61,685 | ₩62,140 | +0.74% | 1.9만 |
|---|
| 2026.06.18 | ₩62,140 | ₩62,140 | ₩61,417 | ₩61,525 | -0.99% | 3.4만 |
|---|
| 2026.06.17 | ₩62,608 | ₩62,608 | ₩61,444 | ₩61,752 | -1.37% | 2.8만 |
|---|
| 2026.06.16 | ₩62,782 | ₩62,802 | ₩62,407 | ₩62,407 | -0.60% | 2.3만 |
|---|
| 2026.06.15 | ₩63,170 | ₩63,183 | ₩62,648 | ₩62,648 | -0.83% | 4.6만 |
|---|
| 2026.06.12 | ₩62,260 | ₩62,708 | ₩62,193 | ₩62,432 | +0.28% | 1.8만 |
|---|
| 2026.06.11 | ₩60,909 | ₩62,140 | ₩60,909 | ₩61,973 | +1.75% | 3.3만 |
|---|
| 2026.06.10 | ₩61,163 | ₩61,658 | ₩60,441 | ₩60,454 | -1.16% | 1.7만 |
|---|
| 2026.06.09 | ₩62,046 | ₩62,080 | ₩60,207 | ₩61,417 | -1.01% | 2.3만 |
|---|
| 2026.06.08 | ₩61,939 | ₩62,127 | ₩61,652 | ₩61,805 | -0.22% | 1.9만 |
|---|
| 2026.06.05 | ₩62,394 | ₩62,514 | ₩61,384 | ₩61,549 | -1.36% | 1.8만 |
|---|
| 2026.06.04 | ₩62,929 | ₩63,250 | ₩62,648 | ₩63,210 | +0.45% | 1.6만 |
|---|
| 2026.06.03 | ₩62,702 | ₩63,123 | ₩62,535 | ₩62,742 | +0.06% | 1.8만 |
|---|
| 2026.06.02 | ₩62,769 | ₩62,943 | ₩62,688 | ₩62,856 | +0.14% | 6.5만 |
|---|
| 2026.06.01 | ₩61,779 | ₩62,528 | ₩61,779 | ₩62,381 | +0.97% | 1.2만 |
|---|
| 2026.05.29 | ₩62,662 | ₩62,862 | ₩61,993 | ₩62,234 | -0.68% | 1.3만 |
|---|
| 2026.05.28 | ₩61,752 | ₩62,033 | ₩61,417 | ₩61,780 | +0.05% | 6.5만 |
|---|
| 2026.05.27 | ₩62,006 | ₩62,113 | ₩61,665 | ₩61,739 | -0.43% | 3만 |
|---|
| 2026.05.26 | ₩61,511 | ₩61,886 | ₩61,511 | ₩61,886 | +0.61% | 4.4만 |
|---|
| 2026.05.22 | ₩60,749 | ₩61,230 | ₩60,749 | ₩61,110 | +0.59% | 2만 |
|---|
| 2026.05.21 | ₩59,725 | ₩60,481 | ₩59,725 | ₩60,454 | +1.22% | 2.7만 |
|---|
| 2026.05.20 | ₩59,718 | ₩60,240 | ₩59,718 | ₩60,213 | +0.83% | 2.4만 |
|---|
| 2026.05.19 | ₩59,571 | ₩59,598 | ₩59,048 | ₩59,250 | -0.54% | 2.5만 |
|---|
| 2026.05.18 | ₩60,057 | ₩60,057 | ₩59,799 | ₩59,933 | -0.21% | 1.8만 |
|---|
| 2026.05.15 | ₩60,200 | ₩60,307 | ₩59,939 | ₩59,986 | -0.36% | 1.3만 |
|---|
| 2026.05.14 | ₩60,963 | ₩61,217 | ₩60,893 | ₩60,976 | +0.02% | 2.7만 |
|---|
| 2026.05.13 | ₩60,240 | ₩60,682 | ₩60,140 | ₩60,514 | +0.46% | 2.8만 |
|---|
| 2026.05.12 | ₩60,213 | ₩60,280 | ₩59,525 | ₩60,268 | +0.09% | 1.9만 |
|---|
| 2026.05.11 | ₩60,601 | ₩60,648 | ₩60,334 | ₩60,386 | -0.36% | 1.9만 |
|---|
| 2026.05.08 | ₩60,213 | ₩60,307 | ₩60,140 | ₩60,252 | +0.06% | 2만 |
|---|
| 2026.05.07 | ₩60,066 | ₩60,066 | ₩59,230 | ₩59,395 | -1.12% | 8.6천 |
|---|
| 2026.05.06 | ₩59,745 | ₩60,040 | ₩59,632 | ₩60,028 | +0.47% | 3.3만 |
|---|
| 2026.05.05 | ₩58,949 | ₩59,314 | ₩56,254 | ₩59,157 | +0.35% | 1.8만 |
|---|
| 2026.05.04 | ₩58,862 | ₩58,862 | ₩58,331 | ₩58,416 | -0.76% | 3.6만 |
|---|
| 2026.05.01 | ₩59,317 | ₩59,438 | ₩59,003 | ₩59,112 | -0.35% | 3.4만 |
|---|
| 2026.04.30 | ₩58,461 | ₩59,236 | ₩58,294 | ₩59,213 | +1.29% | 2만 |
|---|
| 2026.04.29 | ₩58,207 | ₩58,207 | ₩57,899 | ₩58,153 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩58,275 | ₩58,307 | ₩58,053 | ₩58,247 | -0.05% | 1.3만 |
|---|
| 2026.04.27 | ₩58,762 | ₩58,762 | ₩58,508 | ₩58,675 | -0.15% | 1.7만 |
|---|
| 2026.04.24 | ₩58,464 | ₩58,742 | ₩58,407 | ₩58,662 | +0.34% | 1.2만 |
|---|
| 2026.04.23 | ₩58,622 | ₩58,836 | ₩58,367 | ₩58,581 | -0.07% | 1.2만 |
|---|
| 2026.04.22 | ₩58,753 | ₩58,755 | ₩58,434 | ₩58,662 | -0.15% | 1.6만 |
|---|
| 2026.04.21 | ₩59,063 | ₩59,090 | ₩58,365 | ₩58,407 | -1.11% | 2.4만 |
|---|
| 2026.04.20 | ₩58,889 | ₩58,976 | ₩58,795 | ₩58,829 | -0.10% | 1.3만 |
|---|
| 2026.04.17 | ₩58,407 | ₩59,183 | ₩58,407 | ₩58,822 | +0.71% | 1만 |
|---|
| 2026.04.16 | ₩57,752 | ₩57,886 | ₩57,611 | ₩57,823 | +0.12% | 8.7천 |
|---|
| 2026.04.15 | ₩57,484 | ₩57,514 | ₩57,203 | ₩57,472 | -0.02% | 8.1천 |
|---|
| 2026.04.14 | ₩57,391 | ₩57,779 | ₩57,391 | ₩57,653 | +0.46% | 4.2만 |
|---|
| 2026.04.13 | ₩56,548 | ₩57,304 | ₩56,548 | ₩57,304 | +1.34% | 9.8천 |
|---|
| 2026.04.10 | ₩57,177 | ₩57,177 | ₩56,708 | ₩56,809 | -0.64% | 3.5만 |
|---|
| 2026.04.09 | ₩56,695 | ₩57,137 | ₩56,581 | ₩56,980 | +0.50% | 1.3만 |
|---|
| 2026.04.08 | ₩56,521 | ₩56,856 | ₩56,468 | ₩56,856 | +0.59% | 1.8만 |
|---|
| 2026.04.07 | ₩54,541 | ₩55,022 | ₩54,508 | ₩54,943 | +0.74% | 2.1만 |
|---|
| 2026.04.06 | ₩54,688 | ₩54,849 | ₩54,568 | ₩54,809 | +0.22% | 10.3만 |
|---|
| 2026.04.02 | ₩53,859 | ₩54,729 | ₩53,799 | ₩54,729 | +1.61% | 1.7만 |
|---|
| 2026.04.01 | ₩54,662 | ₩55,142 | ₩54,622 | ₩54,715 | +0.10% | 1.1만 |
|---|
| 2026.03.31 | ₩53,123 | ₩54,113 | ₩53,123 | ₩54,113 | +1.86% | 4.2만 |
|---|
| 2026.03.30 | ₩53,003 | ₩53,056 | ₩52,227 | ₩52,454 | -1.03% | 1.7만 |
|---|
| 2026.03.27 | ₩53,290 | ₩53,290 | ₩52,869 | ₩52,963 | -0.62% | 9.8천 |
|---|
| 2026.03.26 | ₩54,408 | ₩54,408 | ₩53,632 | ₩53,658 | -1.38% | 6.9천 |
|---|
| 2026.03.25 | ₩55,491 | ₩55,491 | ₩54,541 | ₩54,668 | -1.48% | 1.1만 |
|---|
| 2026.03.24 | ₩53,464 | ₩54,341 | ₩53,264 | ₩54,167 | +1.31% | 9.7천 |
|---|
| 2026.03.23 | ₩53,886 | ₩54,339 | ₩53,672 | ₩54,300 | +0.77% | 5.9만 |
|---|
| 2026.03.20 | ₩53,351 | ₩53,375 | ₩52,374 | ₩52,749 | -1.13% | 1.9만 |
|---|
| 2026.03.19 | ₩53,016 | ₩54,127 | ₩53,016 | ₩53,779 | +1.44% | 1.1만 |
|---|
| 2026.03.18 | ₩54,140 | ₩54,167 | ₩53,538 | ₩53,538 | -1.11% | 1.7만 |
|---|
| 2026.03.17 | ₩54,769 | ₩54,916 | ₩54,441 | ₩54,568 | -0.37% | 8.1천 |
|---|
| 2026.03.16 | ₩54,207 | ₩54,635 | ₩54,207 | ₩54,358 | +0.28% | 1.6만 |
|---|
| 2026.03.13 | ₩54,608 | ₩54,762 | ₩53,840 | ₩53,840 | -1.41% | 15.7만 |
|---|
| 2026.03.12 | ₩54,715 | ₩54,782 | ₩54,326 | ₩54,326 | -0.71% | 1.4만 |
|---|
| 2026.03.11 | ₩55,304 | ₩55,424 | ₩54,956 | ₩55,317 | +0.02% | 1.2만 |
|---|
| 2026.03.10 | ₩55,518 | ₩55,999 | ₩55,292 | ₩55,315 | -0.37% | 2.6만 |
|---|
| 2026.03.09 | ₩54,260 | ₩55,455 | ₩53,645 | ₩55,438 | +2.17% | 4.7만 |
|---|
| 2026.03.06 | ₩54,702 | ₩55,141 | ₩54,581 | ₩55,015 | +0.57% | 1.4만 |
|---|
| 2026.03.05 | ₩56,535 | ₩56,561 | ₩55,431 | ₩55,870 | -1.18% | 2.1만 |
|---|
| 2026.03.04 | ₩57,043 | ₩57,189 | ₩56,735 | ₩57,083 | +0.07% | 1.3만 |
|---|
| 2026.03.03 | ₩56,521 | ₩57,063 | ₩55,684 | ₩56,856 | +0.59% | 5.7만 |
|---|
| 2026.03.02 | ₩57,324 | ₩59,023 | ₩57,324 | ₩57,846 | +0.91% | 2.3만 |
|---|
| 2026.02.27 | ₩57,525 | ₩57,979 | ₩57,525 | ₩57,979 | +0.79% | 1.3만 |
|---|
| 2026.02.26 | ₩58,434 | ₩58,836 | ₩57,832 | ₩58,836 | +0.69% | 3.2만 |
|---|
| 2026.02.25 | ₩57,986 | ₩58,274 | ₩57,876 | ₩58,207 | +0.38% | 1.5만 |
|---|
| 2026.02.24 | ₩57,056 | ₩57,832 | ₩57,056 | ₩57,805 | +1.31% | 5.2만 |
|---|
| 2026.02.23 | ₩57,892 | ₩59,197 | ₩57,203 | ₩57,327 | -0.98% | 4만 |
|---|
| 2026.02.20 | ₩57,377 | ₩57,979 | ₩57,377 | ₩57,969 | +1.03% | 5.1만 |
|---|
| 2026.02.19 | ₩57,484 | ₩57,672 | ₩57,379 | ₩57,672 | +0.33% | 1.8만 |
|---|
| 2026.02.18 | ₩57,444 | ₩58,006 | ₩57,444 | ₩57,819 | +0.65% | 2.2만 |
|---|
| 2026.02.17 | ₩57,284 | ₩57,525 | ₩56,836 | ₩57,310 | +0.05% | 3.8만 |
|---|
| 2026.02.13 | ₩56,494 | ₩57,672 | ₩56,494 | ₩57,525 | +1.82% | 2.3만 |
|---|
| 2026.02.12 | ₩57,966 | ₩58,207 | ₩56,421 | ₩56,481 | -2.56% | 3.6만 |
|---|
| 2026.02.11 | ₩57,953 | ₩58,260 | ₩57,538 | ₩57,933 | -0.03% | 4.4만 |
|---|
| 2026.02.10 | ₩57,859 | ₩58,153 | ₩57,444 | ₩57,518 | -0.59% | 3.4만 |
|---|
| 2026.02.09 | ₩57,538 | ₩58,046 | ₩57,538 | ₩57,860 | +0.56% | 10.1만 |
|---|
| 2026.02.06 | ₩56,762 | ₩57,551 | ₩56,762 | ₩57,491 | +1.28% | 6.2만 |
|---|
| 2026.02.05 | ₩56,053 | ₩56,695 | ₩56,053 | ₩56,254 | +0.36% | 3.5만 |
|---|
| 2026.02.04 | ₩56,860 | ₩56,860 | ₩55,971 | ₩56,367 | -0.87% | 7.7만 |
|---|
| 2026.02.03 | ₩56,575 | ₩56,989 | ₩56,066 | ₩56,601 | +0.05% | 5.8만 |
|---|
| 2026.02.02 | ₩55,464 | ₩56,307 | ₩55,464 | ₩56,307 | +1.52% | 2.1만 |
|---|
| 2026.01.30 | ₩56,066 | ₩56,120 | ₩55,264 | ₩55,625 | -0.79% | 5.7만 |
|---|
| 2026.01.29 | ₩56,829 | ₩56,856 | ₩55,751 | ₩56,708 | -0.21% | 4.9만 |
|---|
| 2026.01.28 | ₩56,708 | ₩56,722 | ₩56,214 | ₩56,365 | -0.61% | 2.6만 |
|---|
| 2026.01.27 | ₩56,494 | ₩56,575 | ₩56,334 | ₩56,500 | +0.01% | 3.4만 |
|---|
| 2026.01.26 | ₩56,387 | ₩56,842 | ₩56,387 | ₩56,506 | +0.21% | 138.2만 |
|---|
| 2026.01.23 | ₩56,214 | ₩56,227 | ₩55,892 | ₩56,022 | -0.34% | 4.8만 |
|---|
| 2026.01.22 | ₩56,494 | ₩56,494 | ₩56,187 | ₩56,254 | -0.43% | 1.3만 |
|---|
| 2026.01.21 | ₩55,652 | ₩56,093 | ₩55,625 | ₩55,946 | +0.53% | 5.7만 |
|---|
| 2026.01.20 | ₩54,956 | ₩55,638 | ₩54,956 | ₩55,210 | +0.46% | 6.3천 |
|---|
| 2026.01.16 | ₩55,933 | ₩55,933 | ₩55,585 | ₩55,589 | -0.61% | 3.5천 |
|---|
| 2026.01.15 | ₩55,681 | ₩56,053 | ₩55,681 | ₩55,926 | +0.44% | 1.4만 |
|---|
| 2026.01.14 | ₩55,491 | ₩55,491 | ₩55,076 | ₩55,325 | -0.30% | 9.8천 |
|---|
| 2026.01.13 | ₩55,531 | ₩55,692 | ₩55,424 | ₩55,456 | -0.13% | 4.5천 |
|---|
| 2026.01.12 | ₩55,397 | ₩55,879 | ₩55,397 | ₩55,879 | +0.87% | 1.8만 |
|---|
| 2026.01.09 | ₩55,411 | ₩55,612 | ₩55,411 | ₩55,452 | +0.07% | 1.7만 |
|---|
| 2026.01.08 | ₩55,331 | ₩55,371 | ₩55,170 | ₩55,274 | -0.10% | 8.7천 |
|---|
| 2026.01.07 | ₩55,023 | ₩55,290 | ₩55,023 | ₩55,277 | +0.46% | 4.6천 |
|---|
| 2026.01.06 | ₩54,983 | ₩55,518 | ₩54,983 | ₩55,518 | +0.97% | 2.5천 |
|---|
| 2026.01.05 | ₩54,715 | ₩55,010 | ₩54,588 | ₩54,775 | +0.11% | 1.2만 |
|---|
| 2026.01.02 | ₩53,732 | ₩54,140 | ₩53,732 | ₩54,098 | +0.68% | 3.6천 |
|---|
| 2025.12.31 | ₩53,993 | ₩54,086 | ₩53,712 | ₩53,712 | -0.52% | 4.6천 |
|---|
| 2025.12.30 | ₩54,260 | ₩54,314 | ₩54,140 | ₩54,140 | -0.22% | 7.4천 |
|---|
| 2025.12.29 | ₩54,295 | ₩54,314 | ₩54,180 | ₩54,234 | -0.11% | 3.2만 |
|---|
| 2025.12.26 | ₩54,655 | ₩54,782 | ₩54,555 | ₩54,782 | +0.23% | 8천 |
|---|
| 2025.12.24 | ₩54,595 | ₩54,675 | ₩54,587 | ₩54,630 | +0.06% | 4.7천 |
|---|
| 2025.12.23 | ₩54,535 | ₩54,608 | ₩54,517 | ₩54,517 | -0.03% | 2.7천 |
|---|
| 2025.12.22 | ₩54,474 | ₩54,474 | ₩54,381 | ₩54,434 | -0.07% | 1.2천 |
|---|
| 2025.12.19 | ₩54,020 | ₩54,060 | ₩54,013 | ₩54,013 | -0.01% | 1.3천 |
|---|
| 2025.12.18 | ₩53,458 | ₩53,765 | ₩53,444 | ₩53,471 | +0.03% | 4.1천 |
|---|
| 2025.12.17 | ₩53,645 | ₩53,645 | ₩53,141 | ₩53,204 | -0.82% | 3.1천 |
|---|
| 2025.12.16 | ₩54,421 | ₩54,421 | ₩53,311 | ₩53,471 | -1.75% | 3.3천 |
|---|
| 2025.12.15 | ₩53,953 | ₩53,966 | ₩53,752 | ₩53,818 | -0.25% | 2.1천 |
|---|
| 2025.12.12 | ₩54,528 | ₩54,528 | ₩53,658 | ₩53,719 | -1.48% | 2.5만 |
|---|
| 2025.12.11 | ₩53,752 | ₩54,394 | ₩53,652 | ₩54,327 | +1.07% | 3.8천 |
|---|
| 2025.12.10 | ₩53,404 | ₩54,020 | ₩53,404 | ₩53,958 | +1.04% | 5.3천 |
|---|
| 2025.12.09 | ₩53,632 | ₩53,632 | ₩53,360 | ₩53,360 | -0.51% | 1.6천 |
|---|
| 2025.12.08 | ₩53,591 | ₩53,591 | ₩53,372 | ₩53,372 | -0.41% | 2.5천 |
|---|
| 2025.12.05 | ₩53,765 | ₩53,765 | ₩53,397 | ₩53,472 | -0.54% | 6.8천 |
|---|
| 2025.12.04 | ₩53,438 | ₩53,591 | ₩53,428 | ₩53,428 | -0.02% | 2.4천 |
|---|
| 2025.12.03 | ₩53,070 | ₩53,284 | ₩53,070 | ₩53,165 | +0.18% | 7천 |
|---|
| 2025.12.02 | ₩53,190 | ₩53,190 | ₩52,896 | ₩52,912 | -0.52% | 2.7천 |
|---|
| 2025.12.01 | ₩53,056 | ₩53,284 | ₩52,904 | ₩52,904 | -0.29% | 2.4천 |
|---|
| 2025.11.28 | ₩53,311 | ₩53,498 | ₩53,311 | ₩53,361 | +0.10% | 3.2천 |
|---|
| 2025.11.26 | ₩53,070 | ₩53,351 | ₩52,909 | ₩53,088 | +0.04% | 8.4천 |
|---|
| 2025.11.25 | ₩52,428 | ₩52,711 | ₩52,294 | ₩52,682 | +0.48% | 1.1만 |
|---|
| 2025.11.24 | ₩51,545 | ₩51,939 | ₩51,545 | ₩51,903 | +0.70% | 3.8천 |
|---|
| 2025.11.21 | ₩50,836 | ₩51,563 | ₩50,796 | ₩51,242 | +0.80% | 1만 |
|---|
| 2025.11.20 | ₩52,280 | ₩52,280 | ₩50,573 | ₩50,573 | -3.27% | 1.3천 |
|---|
| 2025.11.19 | ₩52,254 | ₩52,428 | ₩52,115 | ₩52,179 | -0.14% | 2.5천 |
|---|
| 2025.11.18 | ₩52,040 | ₩52,428 | ₩51,938 | ₩52,202 | +0.31% | 2.2천 |
|---|
| 2025.11.17 | ₩52,829 | ₩52,868 | ₩52,034 | ₩52,133 | -1.32% | 9.4천 |
|---|
| 2025.11.14 | ₩52,535 | ₩53,083 | ₩52,516 | ₩52,804 | +0.51% | 3.7천 |
|---|
| 2025.11.13 | ₩53,685 | ₩53,685 | ₩52,959 | ₩52,981 | -1.31% | 4.2천 |
|---|
| 2025.11.12 | ₩53,832 | ₩53,979 | ₩53,832 | ₩53,835 | +0.00% | 2.4천 |
|---|
| 2025.11.11 | ₩53,284 | ₩53,541 | ₩53,284 | ₩53,514 | +0.43% | 1.6천 |
|---|
| 2025.11.10 | ₩53,083 | ₩53,525 | ₩53,083 | ₩53,396 | +0.59% | 5.6천 |
|---|
| 2025.11.07 | ₩52,441 | ₩52,753 | ₩52,203 | ₩52,753 | +0.59% | 2.1천 |
|---|
| 2025.11.06 | ₩52,749 | ₩52,963 | ₩52,563 | ₩52,626 | -0.23% | 3.4천 |
|---|
| 2025.11.05 | ₩52,749 | ₩53,110 | ₩52,642 | ₩53,043 | +0.56% | 1만 |
|---|
| 2025.11.04 | ₩52,000 | ₩52,507 | ₩52,000 | ₩52,227 | +0.44% | 1.6만 |
|---|
| 2025.11.03 | ₩53,003 | ₩53,003 | ₩52,628 | ₩52,735 | -0.50% | 1.2만 |
|---|
| 2025.10.31 | ₩52,915 | ₩52,989 | ₩52,817 | ₩52,840 | -0.14% | 900 |
|---|
| 2025.10.30 | ₩53,444 | ₩53,444 | ₩53,070 | ₩53,070 | -0.70% | 1.7천 |
|---|
| 2025.10.29 | ₩53,498 | ₩53,578 | ₩53,217 | ₩53,217 | -0.53% | 1.8천 |
|---|
| 2025.10.28 | ₩53,491 | ₩53,779 | ₩53,491 | ₩53,672 | +0.34% | 7.4천 |
|---|
| 2025.10.27 | ₩53,725 | ₩53,725 | ₩53,533 | ₩53,685 | -0.07% | 1.9천 |
|---|
| 2025.10.24 | ₩53,525 | ₩53,645 | ₩53,490 | ₩53,525 | 0.00% | 6.4천 |
|---|
| 2025.10.23 | ₩53,137 | ₩53,204 | ₩52,936 | ₩53,034 | -0.19% | 8.3천 |
|---|
| 2025.10.22 | ₩53,083 | ₩53,083 | ₩52,602 | ₩52,750 | -0.63% | 2.2천 |
|---|
| 2025.10.21 | ₩53,016 | ₩53,204 | ₩53,016 | ₩53,099 | +0.16% | 1.8천 |
|---|
| 2025.10.20 | ₩53,096 | ₩53,351 | ₩53,004 | ₩53,264 | +0.31% | 5.4천 |
|---|
| 2025.10.17 | ₩52,775 | ₩52,816 | ₩52,516 | ₩52,798 | +0.04% | 1.7천 |
|---|
| 2025.10.16 | ₩53,404 | ₩53,404 | ₩52,789 | ₩52,936 | -0.88% | 2.6천 |
|---|
| 2025.10.15 | ₩53,444 | ₩53,658 | ₩53,137 | ₩53,332 | -0.21% | 1.3만 |
|---|
| 2025.10.14 | ₩52,331 | ₩53,217 | ₩52,331 | ₩52,969 | +1.22% | 6.6천 |
|---|
| 2025.10.13 | ₩52,240 | ₩52,575 | ₩52,240 | ₩52,501 | +0.50% | 1.8천 |
|---|
| 2025.10.10 | ₩53,070 | ₩53,123 | ₩51,822 | ₩51,822 | -2.35% | 3.9만 |
|---|