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 | ₩64,111 | ₩64,424 | ₩64,111 | ₩64,392 | +0.44% | 5.3만 |
| 2026.10.08 | ₩63,349 | ₩63,951 | ₩63,349 | ₩63,911 | +0.89% | 2.8만 |
| 2026.10.07 | ₩63,630 | ₩63,763 | ₩63,509 | ₩63,523 | -0.17% | 9.8만 |
| 2026.10.06 | ₩63,884 | ₩64,058 | ₩63,763 | ₩64,004 | +0.19% | 10.2만 |
| 2026.10.05 | ₩63,429 | ₩63,757 | ₩63,308 | ₩63,603 | +0.27% | 1.3만 |
| 2026.10.02 | ₩63,375 | ₩63,527 | ₩63,335 | ₩63,469 | +0.15% | 4.4만 |
| 2026.10.01 | ₩62,949 | ₩63,135 | ₩62,599 | ₩63,028 | +0.13% | 6.1만 |
| 2026.09.30 | ₩62,747 | ₩62,974 | ₩62,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,523 |
| -0.36% |
| 2.7만 |
| 2026.09.29 | ₩62,880 | ₩62,947 | ₩62,486 | ₩62,854 | -0.04% | 3.7만 |
|---|
| 2026.09.28 | ₩62,920 | ₩63,054 | ₩62,753 | ₩62,854 | -0.11% | 8.7만 |
|---|
| 2026.09.25 | ₩63,308 | ₩63,563 | ₩63,201 | ₩63,442 | +0.21% | 4.3만 |
|---|
| 2026.09.24 | ₩63,402 | ₩63,429 | ₩63,094 | ₩63,121 | -0.44% | 3.6만 |
|---|
| 2026.09.23 | ₩63,783 | ₩63,783 | ₩63,523 | ₩63,696 | -0.14% | 3.7만 |
|---|
| 2026.09.22 | ₩64,004 | ₩64,125 | ₩63,886 | ₩63,991 | -0.02% | 148.9만 |
|---|
| 2026.09.21 | ₩63,803 | ₩64,125 | ₩63,790 | ₩64,044 | +0.38% | 1.1만 |
|---|
| 2026.09.18 | ₩63,723 | ₩63,857 | ₩63,371 | ₩63,576 | -0.23% | 2.3만 |
|---|
| 2026.09.17 | ₩63,924 | ₩64,232 | ₩63,750 | ₩63,884 | -0.06% | 1.7만 |
|---|
| 2026.09.16 | ₩63,844 | ₩63,857 | ₩62,920 | ₩63,349 | -0.78% | 8.3천 |
|---|
| 2026.09.15 | ₩63,710 | ₩63,750 | ₩63,529 | ₩63,750 | +0.06% | 6.5만 |
|---|
| 2026.09.14 | ₩65,008 | ₩65,998 | ₩63,548 | ₩63,656 | -2.08% | 131.5만 |
|---|
| 2026.09.11 | ₩64,165 | ₩64,165 | ₩63,977 | ₩64,111 | -0.08% | 2.3만 |
|---|
| 2026.09.10 | ₩63,476 | ₩63,549 | ₩63,335 | ₩63,335 | -0.22% | 2.3만 |
|---|
| 2026.09.09 | ₩63,911 | ₩64,058 | ₩63,750 | ₩63,897 | -0.02% | 1.6만 |
|---|
| 2026.09.08 | ₩64,352 | ₩64,419 | ₩63,630 | ₩63,630 | -1.12% | 1.8만 |
|---|
| 2026.09.04 | ₩64,566 | ₩64,847 | ₩64,432 | ₩64,593 | +0.04% | 3.2만 |
|---|
| 2026.09.03 | ₩64,753 | ₩64,994 | ₩64,452 | ₩64,954 | +0.31% | 3.1만 |
|---|
| 2026.09.02 | ₩64,044 | ₩64,365 | ₩63,995 | ₩64,218 | +0.27% | 5.7만 |
|---|
| 2026.09.01 | ₩64,004 | ₩64,486 | ₩63,737 | ₩63,763 | -0.38% | 5.7만 |
|---|
| 2026.08.31 | ₩68,700 | ₩68,700 | ₩64,111 | ₩64,299 | -6.41% | 2.9만 |
|---|
| 2026.08.28 | ₩64,707 | ₩64,707 | ₩64,198 | ₩64,270 | -0.67% | 2.4만 |
|---|
| 2026.08.27 | ₩64,205 | ₩64,646 | ₩64,205 | ₩64,633 | +0.67% | 5.9만 |
|---|
| 2026.08.26 | ₩64,071 | ₩64,472 | ₩64,071 | ₩64,392 | +0.50% | 1.8만 |
|---|
| 2026.08.25 | ₩64,178 | ₩64,285 | ₩63,951 | ₩64,285 | +0.17% | 4.3만 |
|---|
| 2026.08.24 | ₩63,884 | ₩64,004 | ₩63,683 | ₩63,870 | -0.02% | 1.8만 |
|---|
| 2026.08.21 | ₩63,762 | ₩63,991 | ₩63,683 | ₩63,977 | +0.34% | 1.9만 |
|---|
| 2026.08.20 | ₩63,567 | ₩63,777 | ₩63,375 | ₩63,375 | -0.30% | 2.1만 |
|---|
| 2026.08.19 | ₩64,237 | ₩64,237 | ₩63,856 | ₩63,857 | -0.59% | 3.1만 |
|---|
| 2026.08.18 | ₩64,379 | ₩64,379 | ₩63,951 | ₩63,951 | -0.67% | 2.9만 |
|---|
| 2026.08.17 | ₩64,700 | ₩64,981 | ₩64,559 | ₩64,606 | -0.14% | 6.2만 |
|---|
| 2026.08.14 | ₩64,901 | ₩64,901 | ₩64,660 | ₩64,794 | -0.16% | 4.5만 |
|---|
| 2026.08.13 | ₩64,553 | ₩64,753 | ₩64,419 | ₩64,740 | +0.29% | 3.2만 |
|---|
| 2026.08.12 | ₩64,472 | ₩64,592 | ₩64,232 | ₩64,472 | 0.00% | 3.3만 |
|---|
| 2026.08.11 | ₩64,392 | ₩64,620 | ₩64,105 | ₩64,606 | +0.33% | 5.1만 |
|---|
| 2026.08.10 | ₩64,365 | ₩64,901 | ₩64,238 | ₩64,901 | +0.83% | 3.4만 |
|---|
| 2026.08.07 | ₩64,218 | ₩64,325 | ₩63,817 | ₩64,238 | +0.03% | 3만 |
|---|
| 2026.08.06 | ₩63,844 | ₩63,857 | ₩63,496 | ₩63,583 | -0.41% | 8.8만 |
|---|
| 2026.08.05 | ₩64,258 | ₩64,258 | ₩63,703 | ₩63,710 | -0.85% | 2.3만 |
|---|
| 2026.08.04 | ₩63,054 | ₩63,795 | ₩63,046 | ₩63,723 | +1.06% | 1.2만 |
|---|
| 2026.08.03 | ₩61,917 | ₩62,479 | ₩61,663 | ₩62,466 | +0.89% | 117.5만 |
|---|
| 2026.07.31 | ₩61,616 | ₩61,743 | ₩61,181 | ₩61,710 | +0.15% | 7.1천 |
|---|
| 2026.07.30 | ₩61,275 | ₩61,810 | ₩60,793 | ₩61,810 | +0.87% | 1.7만 |
|---|
| 2026.07.29 | ₩61,636 | ₩61,810 | ₩60,900 | ₩60,900 | -1.19% | 1.4만 |
|---|
| 2026.07.28 | ₩61,141 | ₩61,803 | ₩61,141 | ₩61,763 | +1.02% | 7.3천 |
|---|
| 2026.07.27 | ₩61,730 | ₩62,004 | ₩61,435 | ₩61,770 | +0.07% | 1.3만 |
|---|
| 2026.07.24 | ₩61,382 | ₩61,837 | ₩61,355 | ₩61,369 | -0.02% | 1.3만 |
|---|
| 2026.07.23 | ₩61,288 | ₩61,315 | ₩60,981 | ₩61,114 | -0.28% | 1.2만 |
|---|
| 2026.07.22 | ₩61,864 | ₩61,877 | ₩61,449 | ₩61,482 | -0.62% | 7.3천 |
|---|
| 2026.07.21 | ₩61,088 | ₩61,730 | ₩61,088 | ₩61,730 | +1.05% | 1.4만 |
|---|
| 2026.07.20 | ₩61,342 | ₩61,342 | ₩60,693 | ₩60,693 | -1.06% | 5천 |
|---|
| 2026.07.17 | ₩60,659 | ₩61,248 | ₩60,573 | ₩61,021 | +0.60% | 2.4만 |
|---|
| 2026.07.16 | ₩61,101 | ₩61,469 | ₩60,947 | ₩61,208 | +0.18% | 6.5만 |
|---|
| 2026.07.15 | ₩62,037 | ₩62,037 | ₩61,248 | ₩61,489 | -0.88% | 6.4천 |
|---|
| 2026.07.14 | ₩62,225 | ₩62,238 | ₩61,315 | ₩61,315 | -1.46% | 1.1만 |
|---|
| 2026.07.13 | ₩62,372 | ₩62,372 | ₩62,058 | ₩62,131 | -0.39% | 2.8천 |
|---|
| 2026.07.10 | ₩62,613 | ₩62,613 | ₩62,252 | ₩62,492 | -0.19% | 1.2만 |
|---|
| 2026.07.09 | ₩62,546 | ₩62,666 | ₩62,479 | ₩62,479 | -0.11% | 8.5천 |
|---|
| 2026.07.08 | ₩61,810 | ₩62,011 | ₩61,563 | ₩61,925 | +0.19% | 1.4만 |
|---|
| 2026.07.07 | ₩61,770 | ₩62,183 | ₩61,770 | ₩62,024 | +0.41% | 2만 |
|---|
| 2026.07.06 | ₩62,345 | ₩62,546 | ₩62,332 | ₩62,332 | -0.02% | 2.8만 |
|---|
| 2026.07.02 | ₩62,613 | ₩62,860 | ₩61,449 | ₩61,782 | -1.33% | 1.4만 |
|---|
| 2026.07.01 | ₩62,272 | ₩62,736 | ₩62,024 | ₩62,305 | +0.05% | 10.6만 |
|---|
| 2026.06.30 | ₩62,225 | ₩62,680 | ₩62,225 | ₩62,519 | +0.47% | 1.7만 |
|---|
| 2026.06.29 | ₩61,690 | ₩62,078 | ₩59,817 | ₩62,024 | +0.54% | 173.8만 |
|---|
| 2026.06.26 | ₩61,663 | ₩61,823 | ₩61,355 | ₩61,569 | -0.15% | 2.4만 |
|---|
| 2026.06.25 | ₩61,850 | ₩62,211 | ₩61,502 | ₩61,877 | +0.04% | 3.4만 |
|---|
| 2026.06.24 | ₩61,422 | ₩62,011 | ₩61,088 | ₩61,302 | -0.20% | 2.9만 |
|---|
| 2026.06.23 | ₩61,636 | ₩61,797 | ₩61,195 | ₩61,542 | -0.15% | 2.2만 |
|---|
| 2026.06.22 | ₩61,690 | ₩62,579 | ₩61,690 | ₩62,145 | +0.74% | 1.9만 |
|---|
| 2026.06.18 | ₩62,145 | ₩62,145 | ₩61,422 | ₩61,529 | -0.99% | 3.4만 |
|---|
| 2026.06.17 | ₩62,613 | ₩62,613 | ₩61,449 | ₩61,757 | -1.37% | 2.8만 |
|---|
| 2026.06.16 | ₩62,787 | ₩62,807 | ₩62,412 | ₩62,412 | -0.60% | 2.3만 |
|---|
| 2026.06.15 | ₩63,175 | ₩63,188 | ₩62,653 | ₩62,653 | -0.83% | 4.6만 |
|---|
| 2026.06.12 | ₩62,265 | ₩62,713 | ₩62,198 | ₩62,436 | +0.28% | 1.8만 |
|---|
| 2026.06.11 | ₩60,914 | ₩62,145 | ₩60,914 | ₩61,977 | +1.75% | 3.3만 |
|---|
| 2026.06.10 | ₩61,168 | ₩61,663 | ₩60,445 | ₩60,459 | -1.16% | 1.7만 |
|---|
| 2026.06.09 | ₩62,051 | ₩62,084 | ₩60,211 | ₩61,422 | -1.01% | 2.3만 |
|---|
| 2026.06.08 | ₩61,944 | ₩62,131 | ₩61,656 | ₩61,810 | -0.22% | 1.9만 |
|---|
| 2026.06.05 | ₩62,399 | ₩62,519 | ₩61,389 | ₩61,553 | -1.36% | 1.8만 |
|---|
| 2026.06.04 | ₩62,934 | ₩63,255 | ₩62,653 | ₩63,215 | +0.45% | 1.6만 |
|---|
| 2026.06.03 | ₩62,706 | ₩63,128 | ₩62,539 | ₩62,747 | +0.06% | 1.8만 |
|---|
| 2026.06.02 | ₩62,773 | ₩62,947 | ₩62,693 | ₩62,860 | +0.14% | 6.5만 |
|---|
| 2026.06.01 | ₩61,783 | ₩62,533 | ₩61,783 | ₩62,385 | +0.97% | 1.2만 |
|---|
| 2026.05.29 | ₩62,666 | ₩62,867 | ₩61,997 | ₩62,238 | -0.68% | 1.3만 |
|---|
| 2026.05.28 | ₩61,757 | ₩62,037 | ₩61,422 | ₩61,785 | +0.05% | 6.5만 |
|---|
| 2026.05.27 | ₩62,011 | ₩62,118 | ₩61,670 | ₩61,743 | -0.43% | 3만 |
|---|
| 2026.05.26 | ₩61,516 | ₩61,890 | ₩61,516 | ₩61,890 | +0.61% | 4.4만 |
|---|
| 2026.05.22 | ₩60,753 | ₩61,235 | ₩60,753 | ₩61,114 | +0.59% | 2만 |
|---|
| 2026.05.21 | ₩59,730 | ₩60,486 | ₩59,730 | ₩60,459 | +1.22% | 2.7만 |
|---|
| 2026.05.20 | ₩59,723 | ₩60,245 | ₩59,723 | ₩60,218 | +0.83% | 2.4만 |
|---|
| 2026.05.19 | ₩59,576 | ₩59,603 | ₩59,053 | ₩59,255 | -0.54% | 2.5만 |
|---|
| 2026.05.18 | ₩60,061 | ₩60,061 | ₩59,803 | ₩59,937 | -0.21% | 1.8만 |
|---|
| 2026.05.15 | ₩60,205 | ₩60,312 | ₩59,944 | ₩59,991 | -0.36% | 1.3만 |
|---|
| 2026.05.14 | ₩60,967 | ₩61,221 | ₩60,898 | ₩60,981 | +0.02% | 2.7만 |
|---|
| 2026.05.13 | ₩60,245 | ₩60,686 | ₩60,144 | ₩60,519 | +0.46% | 2.8만 |
|---|
| 2026.05.12 | ₩60,218 | ₩60,285 | ₩59,529 | ₩60,273 | +0.09% | 1.9만 |
|---|
| 2026.05.11 | ₩60,606 | ₩60,653 | ₩60,338 | ₩60,391 | -0.36% | 1.9만 |
|---|
| 2026.05.08 | ₩60,218 | ₩60,312 | ₩60,144 | ₩60,257 | +0.06% | 2만 |
|---|
| 2026.05.07 | ₩60,071 | ₩60,071 | ₩59,235 | ₩59,399 | -1.12% | 8.6천 |
|---|
| 2026.05.06 | ₩59,750 | ₩60,044 | ₩59,636 | ₩60,032 | +0.47% | 3.3만 |
|---|
| 2026.05.05 | ₩58,954 | ₩59,319 | ₩56,258 | ₩59,161 | +0.35% | 1.8만 |
|---|
| 2026.05.04 | ₩58,867 | ₩58,867 | ₩58,336 | ₩58,420 | -0.76% | 3.6만 |
|---|
| 2026.05.01 | ₩59,322 | ₩59,442 | ₩59,007 | ₩59,117 | -0.35% | 3.4만 |
|---|
| 2026.04.30 | ₩58,465 | ₩59,240 | ₩58,298 | ₩59,217 | +1.29% | 2만 |
|---|
| 2026.04.29 | ₩58,211 | ₩58,211 | ₩57,903 | ₩58,158 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩58,279 | ₩58,311 | ₩58,057 | ₩58,251 | -0.05% | 1.3만 |
|---|
| 2026.04.27 | ₩58,766 | ₩58,766 | ₩58,512 | ₩58,679 | -0.15% | 1.7만 |
|---|
| 2026.04.24 | ₩58,468 | ₩58,746 | ₩58,412 | ₩58,666 | +0.34% | 1.2만 |
|---|
| 2026.04.23 | ₩58,626 | ₩58,840 | ₩58,372 | ₩58,586 | -0.07% | 1.2만 |
|---|
| 2026.04.22 | ₩58,757 | ₩58,760 | ₩58,439 | ₩58,666 | -0.15% | 1.6만 |
|---|
| 2026.04.21 | ₩59,067 | ₩59,094 | ₩58,369 | ₩58,412 | -1.11% | 2.4만 |
|---|
| 2026.04.20 | ₩58,893 | ₩58,980 | ₩58,800 | ₩58,833 | -0.10% | 1.3만 |
|---|
| 2026.04.17 | ₩58,412 | ₩59,188 | ₩58,412 | ₩58,827 | +0.71% | 1만 |
|---|
| 2026.04.16 | ₩57,756 | ₩57,890 | ₩57,616 | ₩57,827 | +0.12% | 8.7천 |
|---|
| 2026.04.15 | ₩57,489 | ₩57,518 | ₩57,208 | ₩57,477 | -0.02% | 8.1천 |
|---|
| 2026.04.14 | ₩57,395 | ₩57,783 | ₩57,395 | ₩57,657 | +0.46% | 4.2만 |
|---|
| 2026.04.13 | ₩56,552 | ₩57,308 | ₩56,552 | ₩57,308 | +1.34% | 9.8천 |
|---|
| 2026.04.10 | ₩57,181 | ₩57,181 | ₩56,713 | ₩56,813 | -0.64% | 3.5만 |
|---|
| 2026.04.09 | ₩56,699 | ₩57,141 | ₩56,586 | ₩56,984 | +0.50% | 1.3만 |
|---|
| 2026.04.08 | ₩56,525 | ₩56,860 | ₩56,472 | ₩56,860 | +0.59% | 1.8만 |
|---|
| 2026.04.07 | ₩54,545 | ₩55,026 | ₩54,512 | ₩54,947 | +0.74% | 2.1만 |
|---|
| 2026.04.06 | ₩54,693 | ₩54,853 | ₩54,572 | ₩54,813 | +0.22% | 10.3만 |
|---|
| 2026.04.02 | ₩53,863 | ₩54,733 | ₩53,803 | ₩54,733 | +1.61% | 1.7만 |
|---|
| 2026.04.01 | ₩54,666 | ₩55,146 | ₩54,626 | ₩54,719 | +0.10% | 1.1만 |
|---|
| 2026.03.31 | ₩53,127 | ₩54,117 | ₩53,127 | ₩54,117 | +1.86% | 4.2만 |
|---|
| 2026.03.30 | ₩53,007 | ₩53,060 | ₩52,231 | ₩52,458 | -1.03% | 1.7만 |
|---|
| 2026.03.27 | ₩53,294 | ₩53,294 | ₩52,873 | ₩52,967 | -0.62% | 9.8천 |
|---|
| 2026.03.26 | ₩54,412 | ₩54,412 | ₩53,636 | ₩53,662 | -1.38% | 6.9천 |
|---|
| 2026.03.25 | ₩55,495 | ₩55,495 | ₩54,545 | ₩54,672 | -1.48% | 1.1만 |
|---|
| 2026.03.24 | ₩53,468 | ₩54,345 | ₩53,268 | ₩54,171 | +1.31% | 9.7천 |
|---|
| 2026.03.23 | ₩53,890 | ₩54,343 | ₩53,676 | ₩54,305 | +0.77% | 5.9만 |
|---|
| 2026.03.20 | ₩53,355 | ₩53,379 | ₩52,378 | ₩52,753 | -1.13% | 1.9만 |
|---|
| 2026.03.19 | ₩53,020 | ₩54,131 | ₩53,020 | ₩53,783 | +1.44% | 1.1만 |
|---|
| 2026.03.18 | ₩54,144 | ₩54,171 | ₩53,542 | ₩53,542 | -1.11% | 1.7만 |
|---|
| 2026.03.17 | ₩54,773 | ₩54,920 | ₩54,445 | ₩54,572 | -0.37% | 8.1천 |
|---|
| 2026.03.16 | ₩54,211 | ₩54,639 | ₩54,211 | ₩54,362 | +0.28% | 1.6만 |
|---|
| 2026.03.13 | ₩54,612 | ₩54,766 | ₩53,844 | ₩53,844 | -1.41% | 15.7만 |
|---|
| 2026.03.12 | ₩54,719 | ₩54,786 | ₩54,330 | ₩54,330 | -0.71% | 1.4만 |
|---|
| 2026.03.11 | ₩55,308 | ₩55,428 | ₩54,960 | ₩55,321 | +0.02% | 1.2만 |
|---|
| 2026.03.10 | ₩55,522 | ₩56,004 | ₩55,296 | ₩55,319 | -0.37% | 2.6만 |
|---|
| 2026.03.09 | ₩54,264 | ₩55,459 | ₩53,649 | ₩55,442 | +2.17% | 4.7만 |
|---|
| 2026.03.06 | ₩54,706 | ₩55,145 | ₩54,586 | ₩55,019 | +0.57% | 1.4만 |
|---|
| 2026.03.05 | ₩56,539 | ₩56,566 | ₩55,435 | ₩55,874 | -1.18% | 2.1만 |
|---|
| 2026.03.04 | ₩57,047 | ₩57,193 | ₩56,739 | ₩57,087 | +0.07% | 1.3만 |
|---|
| 2026.03.03 | ₩56,525 | ₩57,067 | ₩55,688 | ₩56,860 | +0.59% | 5.7만 |
|---|
| 2026.03.02 | ₩57,328 | ₩59,027 | ₩57,328 | ₩57,850 | +0.91% | 2.3만 |
|---|
| 2026.02.27 | ₩57,529 | ₩57,984 | ₩57,529 | ₩57,984 | +0.79% | 1.3만 |
|---|
| 2026.02.26 | ₩58,439 | ₩58,840 | ₩57,837 | ₩58,840 | +0.69% | 3.2만 |
|---|
| 2026.02.25 | ₩57,990 | ₩58,278 | ₩57,881 | ₩58,211 | +0.38% | 1.5만 |
|---|
| 2026.02.24 | ₩57,061 | ₩57,837 | ₩57,061 | ₩57,810 | +1.31% | 5.2만 |
|---|
| 2026.02.23 | ₩57,897 | ₩59,201 | ₩57,208 | ₩57,331 | -0.98% | 4만 |
|---|
| 2026.02.20 | ₩57,382 | ₩57,984 | ₩57,382 | ₩57,973 | +1.03% | 5.1만 |
|---|
| 2026.02.19 | ₩57,489 | ₩57,676 | ₩57,383 | ₩57,676 | +0.33% | 1.8만 |
|---|
| 2026.02.18 | ₩57,449 | ₩58,010 | ₩57,449 | ₩57,823 | +0.65% | 2.2만 |
|---|
| 2026.02.17 | ₩57,288 | ₩57,529 | ₩56,840 | ₩57,315 | +0.05% | 3.8만 |
|---|
| 2026.02.13 | ₩56,499 | ₩57,676 | ₩56,499 | ₩57,529 | +1.82% | 2.3만 |
|---|
| 2026.02.12 | ₩57,970 | ₩58,211 | ₩56,425 | ₩56,485 | -2.56% | 3.6만 |
|---|
| 2026.02.11 | ₩57,957 | ₩58,265 | ₩57,542 | ₩57,937 | -0.03% | 4.4만 |
|---|
| 2026.02.10 | ₩57,863 | ₩58,158 | ₩57,449 | ₩57,522 | -0.59% | 3.4만 |
|---|
| 2026.02.09 | ₩57,542 | ₩58,051 | ₩57,542 | ₩57,865 | +0.56% | 10.1만 |
|---|
| 2026.02.06 | ₩56,766 | ₩57,556 | ₩56,766 | ₩57,495 | +1.28% | 6.2만 |
|---|
| 2026.02.05 | ₩56,057 | ₩56,699 | ₩56,057 | ₩56,258 | +0.36% | 3.5만 |
|---|
| 2026.02.04 | ₩56,864 | ₩56,864 | ₩55,976 | ₩56,372 | -0.87% | 7.7만 |
|---|
| 2026.02.03 | ₩56,579 | ₩56,994 | ₩56,071 | ₩56,606 | +0.05% | 5.8만 |
|---|
| 2026.02.02 | ₩55,469 | ₩56,311 | ₩55,469 | ₩56,311 | +1.52% | 2.1만 |
|---|
| 2026.01.30 | ₩56,071 | ₩56,124 | ₩55,268 | ₩55,629 | -0.79% | 5.7만 |
|---|
| 2026.01.29 | ₩56,833 | ₩56,860 | ₩55,755 | ₩56,713 | -0.21% | 4.9만 |
|---|
| 2026.01.28 | ₩56,713 | ₩56,726 | ₩56,218 | ₩56,369 | -0.61% | 2.6만 |
|---|
| 2026.01.27 | ₩56,499 | ₩56,579 | ₩56,338 | ₩56,504 | +0.01% | 3.4만 |
|---|
| 2026.01.26 | ₩56,392 | ₩56,847 | ₩56,392 | ₩56,511 | +0.21% | 138.2만 |
|---|
| 2026.01.23 | ₩56,218 | ₩56,231 | ₩55,897 | ₩56,026 | -0.34% | 4.8만 |
|---|
| 2026.01.22 | ₩56,499 | ₩56,499 | ₩56,191 | ₩56,258 | -0.43% | 1.3만 |
|---|
| 2026.01.21 | ₩55,656 | ₩56,097 | ₩55,629 | ₩55,950 | +0.53% | 5.7만 |
|---|
| 2026.01.20 | ₩54,960 | ₩55,642 | ₩54,960 | ₩55,214 | +0.46% | 6.3천 |
|---|
| 2026.01.16 | ₩55,937 | ₩55,937 | ₩55,589 | ₩55,593 | -0.61% | 3.5천 |
|---|
| 2026.01.15 | ₩55,685 | ₩56,057 | ₩55,685 | ₩55,930 | +0.44% | 1.4만 |
|---|
| 2026.01.14 | ₩55,495 | ₩55,495 | ₩55,081 | ₩55,329 | -0.30% | 9.8천 |
|---|
| 2026.01.13 | ₩55,535 | ₩55,696 | ₩55,428 | ₩55,460 | -0.13% | 4.5천 |
|---|
| 2026.01.12 | ₩55,402 | ₩55,883 | ₩55,402 | ₩55,883 | +0.87% | 1.8만 |
|---|
| 2026.01.09 | ₩55,415 | ₩55,616 | ₩55,415 | ₩55,456 | +0.07% | 1.7만 |
|---|
| 2026.01.08 | ₩55,335 | ₩55,375 | ₩55,174 | ₩55,279 | -0.10% | 8.7천 |
|---|
| 2026.01.07 | ₩55,027 | ₩55,295 | ₩55,027 | ₩55,281 | +0.46% | 4.6천 |
|---|
| 2026.01.06 | ₩54,987 | ₩55,522 | ₩54,987 | ₩55,522 | +0.97% | 2.5천 |
|---|
| 2026.01.05 | ₩54,719 | ₩55,014 | ₩54,592 | ₩54,779 | +0.11% | 1.2만 |
|---|
| 2026.01.02 | ₩53,736 | ₩54,144 | ₩53,736 | ₩54,103 | +0.68% | 3.6천 |
|---|
| 2025.12.31 | ₩53,997 | ₩54,090 | ₩53,716 | ₩53,716 | -0.52% | 4.6천 |
|---|
| 2025.12.30 | ₩54,264 | ₩54,318 | ₩54,144 | ₩54,144 | -0.22% | 7.4천 |
|---|
| 2025.12.29 | ₩54,299 | ₩54,318 | ₩54,184 | ₩54,238 | -0.11% | 3.2만 |
|---|
| 2025.12.26 | ₩54,659 | ₩54,786 | ₩54,559 | ₩54,786 | +0.23% | 8천 |
|---|
| 2025.12.24 | ₩54,599 | ₩54,679 | ₩54,591 | ₩54,634 | +0.06% | 4.7천 |
|---|
| 2025.12.23 | ₩54,539 | ₩54,612 | ₩54,521 | ₩54,521 | -0.03% | 2.7천 |
|---|
| 2025.12.22 | ₩54,478 | ₩54,478 | ₩54,385 | ₩54,438 | -0.07% | 1.2천 |
|---|
| 2025.12.19 | ₩54,024 | ₩54,064 | ₩54,017 | ₩54,017 | -0.01% | 1.3천 |
|---|
| 2025.12.18 | ₩53,462 | ₩53,769 | ₩53,448 | ₩53,475 | +0.03% | 4.1천 |
|---|
| 2025.12.17 | ₩53,649 | ₩53,649 | ₩53,145 | ₩53,207 | -0.82% | 3.1천 |
|---|
| 2025.12.16 | ₩54,425 | ₩54,425 | ₩53,315 | ₩53,475 | -1.75% | 3.3천 |
|---|
| 2025.12.15 | ₩53,957 | ₩53,970 | ₩53,756 | ₩53,822 | -0.25% | 2.1천 |
|---|
| 2025.12.12 | ₩54,532 | ₩54,532 | ₩53,662 | ₩53,723 | -1.48% | 2.5만 |
|---|
| 2025.12.11 | ₩53,756 | ₩54,398 | ₩53,656 | ₩54,331 | +1.07% | 3.8천 |
|---|
| 2025.12.10 | ₩53,408 | ₩54,024 | ₩53,408 | ₩53,962 | +1.04% | 5.3천 |
|---|
| 2025.12.09 | ₩53,636 | ₩53,636 | ₩53,364 | ₩53,364 | -0.51% | 1.6천 |
|---|
| 2025.12.08 | ₩53,595 | ₩53,595 | ₩53,376 | ₩53,376 | -0.41% | 2.5천 |
|---|
| 2025.12.05 | ₩53,769 | ₩53,769 | ₩53,401 | ₩53,476 | -0.54% | 6.8천 |
|---|
| 2025.12.04 | ₩53,442 | ₩53,595 | ₩53,432 | ₩53,432 | -0.02% | 2.4천 |
|---|
| 2025.12.03 | ₩53,074 | ₩53,288 | ₩53,074 | ₩53,169 | +0.18% | 7천 |
|---|
| 2025.12.02 | ₩53,194 | ₩53,194 | ₩52,900 | ₩52,916 | -0.52% | 2.7천 |
|---|
| 2025.12.01 | ₩53,060 | ₩53,288 | ₩52,908 | ₩52,908 | -0.29% | 2.4천 |
|---|
| 2025.11.28 | ₩53,315 | ₩53,502 | ₩53,315 | ₩53,365 | +0.10% | 3.2천 |
|---|
| 2025.11.26 | ₩53,074 | ₩53,355 | ₩52,913 | ₩53,092 | +0.04% | 8.4천 |
|---|
| 2025.11.25 | ₩52,432 | ₩52,715 | ₩52,298 | ₩52,686 | +0.48% | 1.1만 |
|---|
| 2025.11.24 | ₩51,549 | ₩51,943 | ₩51,549 | ₩51,907 | +0.70% | 3.8천 |
|---|
| 2025.11.21 | ₩50,839 | ₩51,567 | ₩50,799 | ₩51,246 | +0.80% | 1만 |
|---|
| 2025.11.20 | ₩52,284 | ₩52,284 | ₩50,577 | ₩50,577 | -3.27% | 1.3천 |
|---|
| 2025.11.19 | ₩52,258 | ₩52,432 | ₩52,118 | ₩52,183 | -0.14% | 2.5천 |
|---|
| 2025.11.18 | ₩52,044 | ₩52,432 | ₩51,942 | ₩52,205 | +0.31% | 2.2천 |
|---|
| 2025.11.17 | ₩52,833 | ₩52,872 | ₩52,038 | ₩52,137 | -1.32% | 9.4천 |
|---|
| 2025.11.14 | ₩52,539 | ₩53,087 | ₩52,520 | ₩52,807 | +0.51% | 3.7천 |
|---|
| 2025.11.13 | ₩53,689 | ₩53,689 | ₩52,963 | ₩52,985 | -1.31% | 4.2천 |
|---|
| 2025.11.12 | ₩53,836 | ₩53,983 | ₩53,836 | ₩53,839 | +0.00% | 2.4천 |
|---|
| 2025.11.11 | ₩53,288 | ₩53,545 | ₩53,288 | ₩53,518 | +0.43% | 1.6천 |
|---|
| 2025.11.10 | ₩53,087 | ₩53,529 | ₩53,087 | ₩53,400 | +0.59% | 5.6천 |
|---|
| 2025.11.07 | ₩52,445 | ₩52,757 | ₩52,207 | ₩52,757 | +0.59% | 2.1천 |
|---|
| 2025.11.06 | ₩52,753 | ₩52,967 | ₩52,567 | ₩52,630 | -0.23% | 3.4천 |
|---|
| 2025.11.05 | ₩52,753 | ₩53,114 | ₩52,646 | ₩53,047 | +0.56% | 1만 |
|---|
| 2025.11.04 | ₩52,003 | ₩52,510 | ₩52,003 | ₩52,231 | +0.44% | 1.6만 |
|---|
| 2025.11.03 | ₩53,007 | ₩53,007 | ₩52,632 | ₩52,739 | -0.50% | 1.2만 |
|---|
| 2025.10.31 | ₩52,919 | ₩52,993 | ₩52,821 | ₩52,844 | -0.14% | 900 |
|---|
| 2025.10.30 | ₩53,448 | ₩53,448 | ₩53,074 | ₩53,074 | -0.70% | 1.7천 |
|---|
| 2025.10.29 | ₩53,502 | ₩53,582 | ₩53,221 | ₩53,221 | -0.53% | 1.8천 |
|---|
| 2025.10.28 | ₩53,495 | ₩53,783 | ₩53,495 | ₩53,676 | +0.34% | 7.4천 |
|---|
| 2025.10.27 | ₩53,729 | ₩53,729 | ₩53,537 | ₩53,689 | -0.07% | 1.9천 |
|---|
| 2025.10.24 | ₩53,529 | ₩53,649 | ₩53,494 | ₩53,529 | 0.00% | 6.4천 |
|---|
| 2025.10.23 | ₩53,141 | ₩53,207 | ₩52,940 | ₩53,038 | -0.19% | 8.3천 |
|---|
| 2025.10.22 | ₩53,087 | ₩53,087 | ₩52,605 | ₩52,754 | -0.63% | 2.2천 |
|---|
| 2025.10.21 | ₩53,020 | ₩53,207 | ₩53,020 | ₩53,103 | +0.16% | 1.8천 |
|---|
| 2025.10.20 | ₩53,100 | ₩53,355 | ₩53,008 | ₩53,268 | +0.31% | 5.4천 |
|---|
| 2025.10.17 | ₩52,779 | ₩52,820 | ₩52,520 | ₩52,802 | +0.04% | 1.7천 |
|---|
| 2025.10.16 | ₩53,408 | ₩53,408 | ₩52,793 | ₩52,940 | -0.88% | 2.6천 |
|---|
| 2025.10.15 | ₩53,448 | ₩53,662 | ₩53,141 | ₩53,336 | -0.21% | 1.3만 |
|---|
| 2025.10.14 | ₩52,335 | ₩53,221 | ₩52,335 | ₩52,973 | +1.22% | 6.6천 |
|---|
| 2025.10.13 | ₩52,244 | ₩52,579 | ₩52,244 | ₩52,505 | +0.50% | 1.8천 |
|---|
| 2025.10.10 | ₩53,074 | ₩53,127 | ₩51,825 | ₩51,825 | -2.35% | 3.9만 |
|---|