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 | ₩64,084 | ₩64,397 | ₩64,084 | ₩64,365 | +0.44% | 5.3만 |
| 2026.10.08 | ₩63,322 | ₩63,923 | ₩63,322 | ₩63,883 | +0.89% | 2.8만 |
| 2026.10.07 | ₩63,602 | ₩63,736 | ₩63,482 | ₩63,495 | -0.17% | 9.8만 |
| 2026.10.06 | ₩63,857 | ₩64,030 | ₩63,736 | ₩63,977 | +0.19% | 10.2만 |
| 2026.10.05 | ₩63,402 | ₩63,730 | ₩63,282 | ₩63,576 | +0.27% | 1.3만 |
| 2026.10.02 | ₩63,348 | ₩63,499 | ₩63,308 | ₩63,442 | +0.15% | 4.4만 |
| 2026.10.01 | ₩62,922 | ₩63,108 | ₩62,573 | ₩63,001 | +0.13% | 6.1만 |
| 2026.09.30 | ₩62,720 | ₩62,947 | ₩62,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,497 |
| -0.36% |
| 2.7만 |
| 2026.09.29 | ₩62,854 | ₩62,920 | ₩62,459 | ₩62,827 | -0.04% | 3.7만 |
|---|
| 2026.09.28 | ₩62,894 | ₩63,027 | ₩62,727 | ₩62,827 | -0.11% | 8.7만 |
|---|
| 2026.09.25 | ₩63,282 | ₩63,536 | ₩63,175 | ₩63,415 | +0.21% | 4.3만 |
|---|
| 2026.09.24 | ₩63,375 | ₩63,402 | ₩63,068 | ₩63,094 | -0.44% | 3.6만 |
|---|
| 2026.09.23 | ₩63,756 | ₩63,756 | ₩63,495 | ₩63,669 | -0.14% | 3.7만 |
|---|
| 2026.09.22 | ₩63,977 | ₩64,097 | ₩63,859 | ₩63,964 | -0.02% | 148.9만 |
|---|
| 2026.09.21 | ₩63,776 | ₩64,097 | ₩63,763 | ₩64,017 | +0.38% | 1.1만 |
|---|
| 2026.09.18 | ₩63,696 | ₩63,830 | ₩63,344 | ₩63,549 | -0.23% | 2.3만 |
|---|
| 2026.09.17 | ₩63,897 | ₩64,204 | ₩63,723 | ₩63,857 | -0.06% | 1.7만 |
|---|
| 2026.09.16 | ₩63,816 | ₩63,830 | ₩62,894 | ₩63,322 | -0.78% | 8.3천 |
|---|
| 2026.09.15 | ₩63,683 | ₩63,723 | ₩63,502 | ₩63,723 | +0.06% | 6.5만 |
|---|
| 2026.09.14 | ₩64,980 | ₩65,970 | ₩63,521 | ₩63,629 | -2.08% | 131.5만 |
|---|
| 2026.09.11 | ₩64,137 | ₩64,137 | ₩63,950 | ₩64,084 | -0.08% | 2.3만 |
|---|
| 2026.09.10 | ₩63,449 | ₩63,522 | ₩63,308 | ₩63,308 | -0.22% | 2.3만 |
|---|
| 2026.09.09 | ₩63,883 | ₩64,030 | ₩63,723 | ₩63,870 | -0.02% | 1.6만 |
|---|
| 2026.09.08 | ₩64,325 | ₩64,391 | ₩63,602 | ₩63,602 | -1.12% | 1.8만 |
|---|
| 2026.09.04 | ₩64,539 | ₩64,819 | ₩64,405 | ₩64,565 | +0.04% | 3.2만 |
|---|
| 2026.09.03 | ₩64,726 | ₩64,967 | ₩64,425 | ₩64,926 | +0.31% | 3.1만 |
|---|
| 2026.09.02 | ₩64,017 | ₩64,338 | ₩63,968 | ₩64,191 | +0.27% | 5.7만 |
|---|
| 2026.09.01 | ₩63,977 | ₩64,458 | ₩63,709 | ₩63,736 | -0.38% | 5.7만 |
|---|
| 2026.08.31 | ₩68,671 | ₩68,671 | ₩64,084 | ₩64,271 | -6.41% | 2.9만 |
|---|
| 2026.08.28 | ₩64,679 | ₩64,679 | ₩64,171 | ₩64,243 | -0.67% | 2.4만 |
|---|
| 2026.08.27 | ₩64,178 | ₩64,619 | ₩64,178 | ₩64,605 | +0.67% | 5.9만 |
|---|
| 2026.08.26 | ₩64,044 | ₩64,445 | ₩64,044 | ₩64,365 | +0.50% | 1.8만 |
|---|
| 2026.08.25 | ₩64,151 | ₩64,258 | ₩63,923 | ₩64,258 | +0.17% | 4.3만 |
|---|
| 2026.08.24 | ₩63,857 | ₩63,977 | ₩63,656 | ₩63,843 | -0.02% | 1.8만 |
|---|
| 2026.08.21 | ₩63,735 | ₩63,964 | ₩63,656 | ₩63,950 | +0.34% | 1.9만 |
|---|
| 2026.08.20 | ₩63,540 | ₩63,750 | ₩63,348 | ₩63,348 | -0.30% | 2.1만 |
|---|
| 2026.08.19 | ₩64,210 | ₩64,210 | ₩63,828 | ₩63,830 | -0.59% | 3.1만 |
|---|
| 2026.08.18 | ₩64,351 | ₩64,351 | ₩63,923 | ₩63,923 | -0.67% | 2.9만 |
|---|
| 2026.08.17 | ₩64,672 | ₩64,953 | ₩64,532 | ₩64,579 | -0.14% | 6.2만 |
|---|
| 2026.08.14 | ₩64,873 | ₩64,873 | ₩64,632 | ₩64,766 | -0.16% | 4.5만 |
|---|
| 2026.08.13 | ₩64,525 | ₩64,726 | ₩64,391 | ₩64,712 | +0.29% | 3.2만 |
|---|
| 2026.08.12 | ₩64,445 | ₩64,564 | ₩64,204 | ₩64,445 | 0.00% | 3.3만 |
|---|
| 2026.08.11 | ₩64,365 | ₩64,592 | ₩64,077 | ₩64,579 | +0.33% | 5.1만 |
|---|
| 2026.08.10 | ₩64,338 | ₩64,873 | ₩64,211 | ₩64,873 | +0.83% | 3.4만 |
|---|
| 2026.08.07 | ₩64,191 | ₩64,298 | ₩63,790 | ₩64,211 | +0.03% | 3만 |
|---|
| 2026.08.06 | ₩63,816 | ₩63,830 | ₩63,469 | ₩63,556 | -0.41% | 8.8만 |
|---|
| 2026.08.05 | ₩64,231 | ₩64,231 | ₩63,676 | ₩63,683 | -0.85% | 2.3만 |
|---|
| 2026.08.04 | ₩63,027 | ₩63,768 | ₩63,019 | ₩63,696 | +1.06% | 1.2만 |
|---|
| 2026.08.03 | ₩61,891 | ₩62,452 | ₩61,637 | ₩62,439 | +0.89% | 117.5만 |
|---|
| 2026.07.31 | ₩61,590 | ₩61,717 | ₩61,155 | ₩61,683 | +0.15% | 7.1천 |
|---|
| 2026.07.30 | ₩61,249 | ₩61,784 | ₩60,767 | ₩61,784 | +0.87% | 1.7만 |
|---|
| 2026.07.29 | ₩61,610 | ₩61,784 | ₩60,874 | ₩60,874 | -1.19% | 1.4만 |
|---|
| 2026.07.28 | ₩61,115 | ₩61,777 | ₩61,115 | ₩61,737 | +1.02% | 7.3천 |
|---|
| 2026.07.27 | ₩61,703 | ₩61,978 | ₩61,409 | ₩61,744 | +0.07% | 1.3만 |
|---|
| 2026.07.24 | ₩61,356 | ₩61,810 | ₩61,329 | ₩61,342 | -0.02% | 1.3만 |
|---|
| 2026.07.23 | ₩61,262 | ₩61,289 | ₩60,955 | ₩61,088 | -0.28% | 1.2만 |
|---|
| 2026.07.22 | ₩61,837 | ₩61,851 | ₩61,423 | ₩61,456 | -0.62% | 7.3천 |
|---|
| 2026.07.21 | ₩61,062 | ₩61,703 | ₩61,062 | ₩61,703 | +1.05% | 1.4만 |
|---|
| 2026.07.20 | ₩61,316 | ₩61,316 | ₩60,667 | ₩60,667 | -1.06% | 5천 |
|---|
| 2026.07.17 | ₩60,634 | ₩61,222 | ₩60,547 | ₩60,995 | +0.60% | 2.4만 |
|---|
| 2026.07.16 | ₩61,075 | ₩61,443 | ₩60,921 | ₩61,182 | +0.18% | 6.5만 |
|---|
| 2026.07.15 | ₩62,011 | ₩62,011 | ₩61,222 | ₩61,463 | -0.88% | 6.4천 |
|---|
| 2026.07.14 | ₩62,198 | ₩62,212 | ₩61,289 | ₩61,289 | -1.46% | 1.1만 |
|---|
| 2026.07.13 | ₩62,345 | ₩62,345 | ₩62,031 | ₩62,105 | -0.39% | 2.8천 |
|---|
| 2026.07.10 | ₩62,586 | ₩62,586 | ₩62,225 | ₩62,466 | -0.19% | 1.2만 |
|---|
| 2026.07.09 | ₩62,519 | ₩62,640 | ₩62,452 | ₩62,452 | -0.11% | 8.5천 |
|---|
| 2026.07.08 | ₩61,784 | ₩61,984 | ₩61,536 | ₩61,899 | +0.19% | 1.4만 |
|---|
| 2026.07.07 | ₩61,744 | ₩62,157 | ₩61,744 | ₩61,998 | +0.41% | 2만 |
|---|
| 2026.07.06 | ₩62,319 | ₩62,519 | ₩62,305 | ₩62,305 | -0.02% | 2.8만 |
|---|
| 2026.07.02 | ₩62,586 | ₩62,834 | ₩61,423 | ₩61,756 | -1.33% | 1.4만 |
|---|
| 2026.07.01 | ₩62,245 | ₩62,709 | ₩61,998 | ₩62,279 | +0.05% | 10.6만 |
|---|
| 2026.06.30 | ₩62,198 | ₩62,653 | ₩62,198 | ₩62,492 | +0.47% | 1.7만 |
|---|
| 2026.06.29 | ₩61,663 | ₩62,051 | ₩59,791 | ₩61,998 | +0.54% | 173.8만 |
|---|
| 2026.06.26 | ₩61,637 | ₩61,797 | ₩61,329 | ₩61,543 | -0.15% | 2.4만 |
|---|
| 2026.06.25 | ₩61,824 | ₩62,185 | ₩61,476 | ₩61,851 | +0.04% | 3.4만 |
|---|
| 2026.06.24 | ₩61,396 | ₩61,984 | ₩61,062 | ₩61,276 | -0.20% | 2.9만 |
|---|
| 2026.06.23 | ₩61,610 | ₩61,770 | ₩61,169 | ₩61,516 | -0.15% | 2.2만 |
|---|
| 2026.06.22 | ₩61,663 | ₩62,553 | ₩61,663 | ₩62,118 | +0.74% | 1.9만 |
|---|
| 2026.06.18 | ₩62,118 | ₩62,118 | ₩61,396 | ₩61,503 | -0.99% | 3.4만 |
|---|
| 2026.06.17 | ₩62,586 | ₩62,586 | ₩61,423 | ₩61,730 | -1.37% | 2.8만 |
|---|
| 2026.06.16 | ₩62,760 | ₩62,780 | ₩62,386 | ₩62,386 | -0.60% | 2.3만 |
|---|
| 2026.06.15 | ₩63,148 | ₩63,161 | ₩62,626 | ₩62,626 | -0.83% | 4.6만 |
|---|
| 2026.06.12 | ₩62,238 | ₩62,686 | ₩62,172 | ₩62,410 | +0.28% | 1.8만 |
|---|
| 2026.06.11 | ₩60,888 | ₩62,118 | ₩60,888 | ₩61,951 | +1.75% | 3.3만 |
|---|
| 2026.06.10 | ₩61,142 | ₩61,637 | ₩60,420 | ₩60,433 | -1.16% | 1.7만 |
|---|
| 2026.06.09 | ₩62,024 | ₩62,058 | ₩60,186 | ₩61,396 | -1.01% | 2.3만 |
|---|
| 2026.06.08 | ₩61,917 | ₩62,105 | ₩61,630 | ₩61,784 | -0.22% | 1.9만 |
|---|
| 2026.06.05 | ₩62,372 | ₩62,492 | ₩61,362 | ₩61,527 | -1.36% | 1.8만 |
|---|
| 2026.06.04 | ₩62,907 | ₩63,228 | ₩62,626 | ₩63,188 | +0.45% | 1.6만 |
|---|
| 2026.06.03 | ₩62,680 | ₩63,101 | ₩62,513 | ₩62,720 | +0.06% | 1.8만 |
|---|
| 2026.06.02 | ₩62,747 | ₩62,920 | ₩62,666 | ₩62,834 | +0.14% | 6.5만 |
|---|
| 2026.06.01 | ₩61,757 | ₩62,506 | ₩61,757 | ₩62,359 | +0.97% | 1.2만 |
|---|
| 2026.05.29 | ₩62,640 | ₩62,840 | ₩61,971 | ₩62,212 | -0.68% | 1.3만 |
|---|
| 2026.05.28 | ₩61,730 | ₩62,011 | ₩61,396 | ₩61,758 | +0.05% | 6.5만 |
|---|
| 2026.05.27 | ₩61,984 | ₩62,091 | ₩61,643 | ₩61,717 | -0.43% | 3만 |
|---|
| 2026.05.26 | ₩61,490 | ₩61,864 | ₩61,490 | ₩61,864 | +0.61% | 4.4만 |
|---|
| 2026.05.22 | ₩60,727 | ₩61,209 | ₩60,727 | ₩61,088 | +0.59% | 2만 |
|---|
| 2026.05.21 | ₩59,704 | ₩60,460 | ₩59,704 | ₩60,433 | +1.22% | 2.7만 |
|---|
| 2026.05.20 | ₩59,698 | ₩60,219 | ₩59,698 | ₩60,192 | +0.83% | 2.4만 |
|---|
| 2026.05.19 | ₩59,550 | ₩59,577 | ₩59,028 | ₩59,229 | -0.54% | 2.5만 |
|---|
| 2026.05.18 | ₩60,036 | ₩60,036 | ₩59,778 | ₩59,911 | -0.21% | 1.8만 |
|---|
| 2026.05.15 | ₩60,179 | ₩60,286 | ₩59,918 | ₩59,965 | -0.36% | 1.3만 |
|---|
| 2026.05.14 | ₩60,941 | ₩61,195 | ₩60,872 | ₩60,955 | +0.02% | 2.7만 |
|---|
| 2026.05.13 | ₩60,219 | ₩60,660 | ₩60,119 | ₩60,493 | +0.46% | 2.8만 |
|---|
| 2026.05.12 | ₩60,192 | ₩60,259 | ₩59,504 | ₩60,247 | +0.09% | 1.9만 |
|---|
| 2026.05.11 | ₩60,580 | ₩60,627 | ₩60,313 | ₩60,365 | -0.36% | 1.9만 |
|---|
| 2026.05.08 | ₩60,192 | ₩60,286 | ₩60,119 | ₩60,231 | +0.06% | 2만 |
|---|
| 2026.05.07 | ₩60,045 | ₩60,045 | ₩59,209 | ₩59,374 | -1.12% | 8.6천 |
|---|
| 2026.05.06 | ₩59,724 | ₩60,018 | ₩59,611 | ₩60,006 | +0.47% | 3.3만 |
|---|
| 2026.05.05 | ₩58,929 | ₩59,294 | ₩56,234 | ₩59,136 | +0.35% | 1.8만 |
|---|
| 2026.05.04 | ₩58,842 | ₩58,842 | ₩58,311 | ₩58,395 | -0.76% | 3.6만 |
|---|
| 2026.05.01 | ₩59,296 | ₩59,417 | ₩58,982 | ₩59,092 | -0.35% | 3.4만 |
|---|
| 2026.04.30 | ₩58,440 | ₩59,215 | ₩58,273 | ₩59,192 | +1.29% | 2만 |
|---|
| 2026.04.29 | ₩58,186 | ₩58,186 | ₩57,879 | ₩58,133 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩58,255 | ₩58,287 | ₩58,033 | ₩58,226 | -0.05% | 1.3만 |
|---|
| 2026.04.27 | ₩58,741 | ₩58,741 | ₩58,487 | ₩58,654 | -0.15% | 1.7만 |
|---|
| 2026.04.24 | ₩58,443 | ₩58,721 | ₩58,387 | ₩58,641 | +0.34% | 1.2만 |
|---|
| 2026.04.23 | ₩58,601 | ₩58,815 | ₩58,347 | ₩58,561 | -0.07% | 1.2만 |
|---|
| 2026.04.22 | ₩58,732 | ₩58,735 | ₩58,414 | ₩58,641 | -0.15% | 1.6만 |
|---|
| 2026.04.21 | ₩59,042 | ₩59,069 | ₩58,344 | ₩58,387 | -1.11% | 2.4만 |
|---|
| 2026.04.20 | ₩58,868 | ₩58,955 | ₩58,775 | ₩58,808 | -0.10% | 1.3만 |
|---|
| 2026.04.17 | ₩58,387 | ₩59,163 | ₩58,387 | ₩58,802 | +0.71% | 1만 |
|---|
| 2026.04.16 | ₩57,732 | ₩57,865 | ₩57,591 | ₩57,803 | +0.12% | 8.7천 |
|---|
| 2026.04.15 | ₩57,464 | ₩57,494 | ₩57,183 | ₩57,452 | -0.02% | 8.1천 |
|---|
| 2026.04.14 | ₩57,371 | ₩57,758 | ₩57,371 | ₩57,633 | +0.46% | 4.2만 |
|---|
| 2026.04.13 | ₩56,528 | ₩57,284 | ₩56,528 | ₩57,284 | +1.34% | 9.8천 |
|---|
| 2026.04.10 | ₩57,157 | ₩57,157 | ₩56,689 | ₩56,789 | -0.64% | 3.5만 |
|---|
| 2026.04.09 | ₩56,675 | ₩57,117 | ₩56,562 | ₩56,960 | +0.50% | 1.3만 |
|---|
| 2026.04.08 | ₩56,501 | ₩56,836 | ₩56,448 | ₩56,836 | +0.59% | 1.8만 |
|---|
| 2026.04.07 | ₩54,522 | ₩55,002 | ₩54,489 | ₩54,923 | +0.74% | 2.1만 |
|---|
| 2026.04.06 | ₩54,669 | ₩54,830 | ₩54,549 | ₩54,790 | +0.22% | 10.3만 |
|---|
| 2026.04.02 | ₩53,840 | ₩54,709 | ₩53,780 | ₩54,709 | +1.61% | 1.7만 |
|---|
| 2026.04.01 | ₩54,642 | ₩55,123 | ₩54,602 | ₩54,696 | +0.10% | 1.1만 |
|---|
| 2026.03.31 | ₩53,105 | ₩54,094 | ₩53,105 | ₩54,094 | +1.86% | 4.2만 |
|---|
| 2026.03.30 | ₩52,984 | ₩53,038 | ₩52,209 | ₩52,436 | -1.03% | 1.7만 |
|---|
| 2026.03.27 | ₩53,272 | ₩53,272 | ₩52,850 | ₩52,944 | -0.62% | 9.8천 |
|---|
| 2026.03.26 | ₩54,388 | ₩54,388 | ₩53,613 | ₩53,640 | -1.38% | 6.9천 |
|---|
| 2026.03.25 | ₩55,472 | ₩55,472 | ₩54,522 | ₩54,649 | -1.48% | 1.1만 |
|---|
| 2026.03.24 | ₩53,446 | ₩54,322 | ₩53,245 | ₩54,148 | +1.31% | 9.7천 |
|---|
| 2026.03.23 | ₩53,867 | ₩54,320 | ₩53,653 | ₩54,281 | +0.77% | 5.9만 |
|---|
| 2026.03.20 | ₩53,332 | ₩53,356 | ₩52,356 | ₩52,730 | -1.13% | 1.9만 |
|---|
| 2026.03.19 | ₩52,998 | ₩54,108 | ₩52,998 | ₩53,760 | +1.44% | 1.1만 |
|---|
| 2026.03.18 | ₩54,121 | ₩54,148 | ₩53,519 | ₩53,519 | -1.11% | 1.7만 |
|---|
| 2026.03.17 | ₩54,749 | ₩54,897 | ₩54,422 | ₩54,549 | -0.37% | 8.1천 |
|---|
| 2026.03.16 | ₩54,188 | ₩54,616 | ₩54,188 | ₩54,339 | +0.28% | 1.6만 |
|---|
| 2026.03.13 | ₩54,589 | ₩54,743 | ₩53,821 | ₩53,821 | -1.41% | 15.7만 |
|---|
| 2026.03.12 | ₩54,696 | ₩54,763 | ₩54,307 | ₩54,307 | -0.71% | 1.4만 |
|---|
| 2026.03.11 | ₩55,284 | ₩55,405 | ₩54,937 | ₩55,298 | +0.02% | 1.2만 |
|---|
| 2026.03.10 | ₩55,498 | ₩55,980 | ₩55,272 | ₩55,295 | -0.37% | 2.6만 |
|---|
| 2026.03.09 | ₩54,241 | ₩55,436 | ₩53,626 | ₩55,418 | +2.17% | 4.7만 |
|---|
| 2026.03.06 | ₩54,683 | ₩55,121 | ₩54,562 | ₩54,996 | +0.57% | 1.4만 |
|---|
| 2026.03.05 | ₩56,515 | ₩56,541 | ₩55,411 | ₩55,850 | -1.18% | 2.1만 |
|---|
| 2026.03.04 | ₩57,023 | ₩57,169 | ₩56,715 | ₩57,063 | +0.07% | 1.3만 |
|---|
| 2026.03.03 | ₩56,501 | ₩57,043 | ₩55,664 | ₩56,836 | +0.59% | 5.7만 |
|---|
| 2026.03.02 | ₩57,304 | ₩59,002 | ₩57,304 | ₩57,825 | +0.91% | 2.3만 |
|---|
| 2026.02.27 | ₩57,504 | ₩57,959 | ₩57,504 | ₩57,959 | +0.79% | 1.3만 |
|---|
| 2026.02.26 | ₩58,414 | ₩58,815 | ₩57,812 | ₩58,815 | +0.69% | 3.2만 |
|---|
| 2026.02.25 | ₩57,966 | ₩58,253 | ₩57,856 | ₩58,186 | +0.38% | 1.5만 |
|---|
| 2026.02.24 | ₩57,036 | ₩57,812 | ₩57,036 | ₩57,785 | +1.31% | 5.2만 |
|---|
| 2026.02.23 | ₩57,872 | ₩59,176 | ₩57,183 | ₩57,306 | -0.98% | 4만 |
|---|
| 2026.02.20 | ₩57,357 | ₩57,959 | ₩57,357 | ₩57,948 | +1.03% | 5.1만 |
|---|
| 2026.02.19 | ₩57,464 | ₩57,651 | ₩57,359 | ₩57,651 | +0.33% | 1.8만 |
|---|
| 2026.02.18 | ₩57,424 | ₩57,986 | ₩57,424 | ₩57,799 | +0.65% | 2.2만 |
|---|
| 2026.02.17 | ₩57,264 | ₩57,504 | ₩56,816 | ₩57,290 | +0.05% | 3.8만 |
|---|
| 2026.02.13 | ₩56,475 | ₩57,651 | ₩56,475 | ₩57,504 | +1.82% | 2.3만 |
|---|
| 2026.02.12 | ₩57,946 | ₩58,186 | ₩56,401 | ₩56,461 | -2.56% | 3.6만 |
|---|
| 2026.02.11 | ₩57,932 | ₩58,240 | ₩57,518 | ₩57,912 | -0.03% | 4.4만 |
|---|
| 2026.02.10 | ₩57,839 | ₩58,133 | ₩57,424 | ₩57,498 | -0.59% | 3.4만 |
|---|
| 2026.02.09 | ₩57,518 | ₩58,026 | ₩57,518 | ₩57,840 | +0.56% | 10.1만 |
|---|
| 2026.02.06 | ₩56,742 | ₩57,531 | ₩56,742 | ₩57,471 | +1.28% | 6.2만 |
|---|
| 2026.02.05 | ₩56,033 | ₩56,675 | ₩56,033 | ₩56,234 | +0.36% | 3.5만 |
|---|
| 2026.02.04 | ₩56,840 | ₩56,840 | ₩55,952 | ₩56,348 | -0.87% | 7.7만 |
|---|
| 2026.02.03 | ₩56,555 | ₩56,969 | ₩56,047 | ₩56,582 | +0.05% | 5.8만 |
|---|
| 2026.02.02 | ₩55,445 | ₩56,287 | ₩55,445 | ₩56,287 | +1.52% | 2.1만 |
|---|
| 2026.01.30 | ₩56,047 | ₩56,100 | ₩55,244 | ₩55,605 | -0.79% | 5.7만 |
|---|
| 2026.01.29 | ₩56,809 | ₩56,836 | ₩55,731 | ₩56,689 | -0.21% | 4.9만 |
|---|
| 2026.01.28 | ₩56,689 | ₩56,702 | ₩56,194 | ₩56,345 | -0.61% | 2.6만 |
|---|
| 2026.01.27 | ₩56,475 | ₩56,555 | ₩56,314 | ₩56,480 | +0.01% | 3.4만 |
|---|
| 2026.01.26 | ₩56,368 | ₩56,822 | ₩56,368 | ₩56,487 | +0.21% | 138.2만 |
|---|
| 2026.01.23 | ₩56,194 | ₩56,207 | ₩55,873 | ₩56,003 | -0.34% | 4.8만 |
|---|
| 2026.01.22 | ₩56,475 | ₩56,475 | ₩56,167 | ₩56,234 | -0.43% | 1.3만 |
|---|
| 2026.01.21 | ₩55,632 | ₩56,073 | ₩55,605 | ₩55,926 | +0.53% | 5.7만 |
|---|
| 2026.01.20 | ₩54,937 | ₩55,619 | ₩54,937 | ₩55,191 | +0.46% | 6.3천 |
|---|
| 2026.01.16 | ₩55,913 | ₩55,913 | ₩55,565 | ₩55,569 | -0.61% | 3.5천 |
|---|
| 2026.01.15 | ₩55,662 | ₩56,033 | ₩55,662 | ₩55,906 | +0.44% | 1.4만 |
|---|
| 2026.01.14 | ₩55,472 | ₩55,472 | ₩55,057 | ₩55,306 | -0.30% | 9.8천 |
|---|
| 2026.01.13 | ₩55,512 | ₩55,672 | ₩55,405 | ₩55,437 | -0.13% | 4.5천 |
|---|
| 2026.01.12 | ₩55,378 | ₩55,859 | ₩55,378 | ₩55,859 | +0.87% | 1.8만 |
|---|
| 2026.01.09 | ₩55,391 | ₩55,592 | ₩55,391 | ₩55,433 | +0.07% | 1.7만 |
|---|
| 2026.01.08 | ₩55,311 | ₩55,351 | ₩55,151 | ₩55,255 | -0.10% | 8.7천 |
|---|
| 2026.01.07 | ₩55,004 | ₩55,271 | ₩55,004 | ₩55,258 | +0.46% | 4.6천 |
|---|
| 2026.01.06 | ₩54,963 | ₩55,498 | ₩54,963 | ₩55,498 | +0.97% | 2.5천 |
|---|
| 2026.01.05 | ₩54,696 | ₩54,990 | ₩54,569 | ₩54,756 | +0.11% | 1.2만 |
|---|
| 2026.01.02 | ₩53,713 | ₩54,121 | ₩53,713 | ₩54,079 | +0.68% | 3.6천 |
|---|
| 2025.12.31 | ₩53,974 | ₩54,067 | ₩53,693 | ₩53,693 | -0.52% | 4.6천 |
|---|
| 2025.12.30 | ₩54,241 | ₩54,295 | ₩54,121 | ₩54,121 | -0.22% | 7.4천 |
|---|
| 2025.12.29 | ₩54,276 | ₩54,295 | ₩54,161 | ₩54,215 | -0.11% | 3.2만 |
|---|
| 2025.12.26 | ₩54,636 | ₩54,763 | ₩54,536 | ₩54,763 | +0.23% | 8천 |
|---|
| 2025.12.24 | ₩54,576 | ₩54,656 | ₩54,568 | ₩54,610 | +0.06% | 4.7천 |
|---|
| 2025.12.23 | ₩54,515 | ₩54,589 | ₩54,498 | ₩54,498 | -0.03% | 2.7천 |
|---|
| 2025.12.22 | ₩54,455 | ₩54,455 | ₩54,362 | ₩54,415 | -0.07% | 1.2천 |
|---|
| 2025.12.19 | ₩54,001 | ₩54,041 | ₩53,994 | ₩53,994 | -0.01% | 1.3천 |
|---|
| 2025.12.18 | ₩53,439 | ₩53,746 | ₩53,426 | ₩53,452 | +0.03% | 4.1천 |
|---|
| 2025.12.17 | ₩53,626 | ₩53,626 | ₩53,122 | ₩53,185 | -0.82% | 3.1천 |
|---|
| 2025.12.16 | ₩54,402 | ₩54,402 | ₩53,292 | ₩53,452 | -1.75% | 3.3천 |
|---|
| 2025.12.15 | ₩53,934 | ₩53,947 | ₩53,733 | ₩53,799 | -0.25% | 2.1천 |
|---|
| 2025.12.12 | ₩54,509 | ₩54,509 | ₩53,640 | ₩53,700 | -1.48% | 2.5만 |
|---|
| 2025.12.11 | ₩53,733 | ₩54,375 | ₩53,633 | ₩54,308 | +1.07% | 3.8천 |
|---|
| 2025.12.10 | ₩53,385 | ₩54,001 | ₩53,385 | ₩53,939 | +1.04% | 5.3천 |
|---|
| 2025.12.09 | ₩53,613 | ₩53,613 | ₩53,341 | ₩53,341 | -0.51% | 1.6천 |
|---|
| 2025.12.08 | ₩53,573 | ₩53,573 | ₩53,353 | ₩53,353 | -0.41% | 2.5천 |
|---|
| 2025.12.05 | ₩53,746 | ₩53,746 | ₩53,379 | ₩53,454 | -0.54% | 6.8천 |
|---|
| 2025.12.04 | ₩53,419 | ₩53,573 | ₩53,409 | ₩53,409 | -0.02% | 2.4천 |
|---|
| 2025.12.03 | ₩53,051 | ₩53,265 | ₩53,051 | ₩53,146 | +0.18% | 7천 |
|---|
| 2025.12.02 | ₩53,171 | ₩53,171 | ₩52,877 | ₩52,893 | -0.52% | 2.7천 |
|---|
| 2025.12.01 | ₩53,038 | ₩53,265 | ₩52,885 | ₩52,885 | -0.29% | 2.4천 |
|---|
| 2025.11.28 | ₩53,292 | ₩53,479 | ₩53,292 | ₩53,343 | +0.10% | 3.2천 |
|---|
| 2025.11.26 | ₩53,051 | ₩53,332 | ₩52,891 | ₩53,070 | +0.04% | 8.4천 |
|---|
| 2025.11.25 | ₩52,409 | ₩52,693 | ₩52,275 | ₩52,663 | +0.48% | 1.1만 |
|---|
| 2025.11.24 | ₩51,527 | ₩51,921 | ₩51,527 | ₩51,885 | +0.70% | 3.8천 |
|---|
| 2025.11.21 | ₩50,818 | ₩51,545 | ₩50,778 | ₩51,224 | +0.80% | 1만 |
|---|
| 2025.11.20 | ₩52,262 | ₩52,262 | ₩50,556 | ₩50,556 | -3.27% | 1.3천 |
|---|
| 2025.11.19 | ₩52,235 | ₩52,409 | ₩52,096 | ₩52,160 | -0.14% | 2.5천 |
|---|
| 2025.11.18 | ₩52,021 | ₩52,409 | ₩51,920 | ₩52,183 | +0.31% | 2.2천 |
|---|
| 2025.11.17 | ₩52,810 | ₩52,849 | ₩52,016 | ₩52,115 | -1.32% | 9.4천 |
|---|
| 2025.11.14 | ₩52,516 | ₩53,064 | ₩52,497 | ₩52,785 | +0.51% | 3.7천 |
|---|
| 2025.11.13 | ₩53,666 | ₩53,666 | ₩52,940 | ₩52,963 | -1.31% | 4.2천 |
|---|
| 2025.11.12 | ₩53,813 | ₩53,960 | ₩53,813 | ₩53,816 | +0.00% | 2.4천 |
|---|
| 2025.11.11 | ₩53,265 | ₩53,522 | ₩53,265 | ₩53,495 | +0.43% | 1.6천 |
|---|
| 2025.11.10 | ₩53,064 | ₩53,506 | ₩53,064 | ₩53,377 | +0.59% | 5.6천 |
|---|
| 2025.11.07 | ₩52,423 | ₩52,734 | ₩52,185 | ₩52,734 | +0.59% | 2.1천 |
|---|
| 2025.11.06 | ₩52,730 | ₩52,944 | ₩52,544 | ₩52,607 | -0.23% | 3.4천 |
|---|
| 2025.11.05 | ₩52,730 | ₩53,091 | ₩52,623 | ₩53,024 | +0.56% | 1만 |
|---|
| 2025.11.04 | ₩51,981 | ₩52,488 | ₩51,981 | ₩52,209 | +0.44% | 1.6만 |
|---|
| 2025.11.03 | ₩52,984 | ₩52,984 | ₩52,610 | ₩52,717 | -0.50% | 1.2만 |
|---|
| 2025.10.31 | ₩52,896 | ₩52,971 | ₩52,798 | ₩52,821 | -0.14% | 900 |
|---|
| 2025.10.30 | ₩53,426 | ₩53,426 | ₩53,051 | ₩53,051 | -0.70% | 1.7천 |
|---|
| 2025.10.29 | ₩53,479 | ₩53,559 | ₩53,198 | ₩53,198 | -0.53% | 1.8천 |
|---|
| 2025.10.28 | ₩53,472 | ₩53,760 | ₩53,472 | ₩53,653 | +0.34% | 7.4천 |
|---|
| 2025.10.27 | ₩53,706 | ₩53,706 | ₩53,514 | ₩53,666 | -0.07% | 1.9천 |
|---|
| 2025.10.24 | ₩53,506 | ₩53,626 | ₩53,471 | ₩53,506 | 0.00% | 6.4천 |
|---|
| 2025.10.23 | ₩53,118 | ₩53,185 | ₩52,917 | ₩53,015 | -0.19% | 8.3천 |
|---|
| 2025.10.22 | ₩53,064 | ₩53,064 | ₩52,583 | ₩52,731 | -0.63% | 2.2천 |
|---|
| 2025.10.21 | ₩52,998 | ₩53,185 | ₩52,998 | ₩53,081 | +0.16% | 1.8천 |
|---|
| 2025.10.20 | ₩53,078 | ₩53,332 | ₩52,986 | ₩53,245 | +0.31% | 5.4천 |
|---|
| 2025.10.17 | ₩52,757 | ₩52,797 | ₩52,497 | ₩52,780 | +0.04% | 1.7천 |
|---|
| 2025.10.16 | ₩53,385 | ₩53,385 | ₩52,770 | ₩52,917 | -0.88% | 2.6천 |
|---|
| 2025.10.15 | ₩53,426 | ₩53,640 | ₩53,118 | ₩53,313 | -0.21% | 1.3만 |
|---|
| 2025.10.14 | ₩52,313 | ₩53,198 | ₩52,313 | ₩52,951 | +1.22% | 6.6천 |
|---|
| 2025.10.13 | ₩52,222 | ₩52,556 | ₩52,222 | ₩52,483 | +0.50% | 1.8천 |
|---|
| 2025.10.10 | ₩53,051 | ₩53,105 | ₩51,803 | ₩51,803 | -2.35% | 3.9만 |
|---|