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 | ₩64,164 | ₩64,477 | ₩64,164 | ₩64,445 | +0.44% | 5.3만 |
| 2026.10.08 | ₩63,401 | ₩64,003 | ₩63,401 | ₩63,963 | +0.89% | 2.8만 |
| 2026.10.07 | ₩63,682 | ₩63,816 | ₩63,561 | ₩63,575 | -0.17% | 9.8만 |
| 2026.10.06 | ₩63,936 | ₩64,110 | ₩63,816 | ₩64,057 | +0.19% | 10.2만 |
| 2026.10.05 | ₩63,481 | ₩63,809 | ₩63,361 | ₩63,655 | +0.27% | 1.3만 |
| 2026.10.02 | ₩63,427 | ₩63,579 | ₩63,387 | ₩63,521 | +0.15% | 4.4만 |
| 2026.10.01 | ₩63,000 | ₩63,186 | ₩62,651 | ₩63,079 | +0.13% | 6.1만 |
| 2026.09.30 | ₩62,798 | ₩63,026 | ₩62,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,575 |
| -0.36% |
| 2.7만 |
| 2026.09.29 | ₩62,932 | ₩62,999 | ₩62,537 | ₩62,905 | -0.04% | 3.7만 |
|---|
| 2026.09.28 | ₩62,972 | ₩63,106 | ₩62,805 | ₩62,905 | -0.11% | 8.7만 |
|---|
| 2026.09.25 | ₩63,361 | ₩63,615 | ₩63,253 | ₩63,494 | +0.21% | 4.3만 |
|---|
| 2026.09.24 | ₩63,454 | ₩63,481 | ₩63,146 | ₩63,173 | -0.44% | 3.6만 |
|---|
| 2026.09.23 | ₩63,836 | ₩63,836 | ₩63,575 | ₩63,749 | -0.14% | 3.7만 |
|---|
| 2026.09.22 | ₩64,057 | ₩64,177 | ₩63,939 | ₩64,043 | -0.02% | 148.9만 |
|---|
| 2026.09.21 | ₩63,856 | ₩64,177 | ₩63,843 | ₩64,097 | +0.38% | 1.1만 |
|---|
| 2026.09.18 | ₩63,776 | ₩63,910 | ₩63,423 | ₩63,628 | -0.23% | 2.3만 |
|---|
| 2026.09.17 | ₩63,976 | ₩64,284 | ₩63,802 | ₩63,936 | -0.06% | 1.7만 |
|---|
| 2026.09.16 | ₩63,896 | ₩63,910 | ₩62,972 | ₩63,401 | -0.78% | 8.3천 |
|---|
| 2026.09.15 | ₩63,762 | ₩63,802 | ₩63,581 | ₩63,802 | +0.06% | 6.5만 |
|---|
| 2026.09.14 | ₩65,061 | ₩66,052 | ₩63,600 | ₩63,709 | -2.08% | 131.5만 |
|---|
| 2026.09.11 | ₩64,217 | ₩64,217 | ₩64,030 | ₩64,164 | -0.08% | 2.3만 |
|---|
| 2026.09.10 | ₩63,528 | ₩63,602 | ₩63,387 | ₩63,387 | -0.22% | 2.3만 |
|---|
| 2026.09.09 | ₩63,963 | ₩64,110 | ₩63,802 | ₩63,950 | -0.02% | 1.6만 |
|---|
| 2026.09.08 | ₩64,405 | ₩64,472 | ₩63,682 | ₩63,682 | -1.12% | 1.8만 |
|---|
| 2026.09.04 | ₩64,619 | ₩64,900 | ₩64,485 | ₩64,646 | +0.04% | 3.2만 |
|---|
| 2026.09.03 | ₩64,807 | ₩65,048 | ₩64,505 | ₩65,007 | +0.31% | 3.1만 |
|---|
| 2026.09.02 | ₩64,097 | ₩64,418 | ₩64,047 | ₩64,271 | +0.27% | 5.7만 |
|---|
| 2026.09.01 | ₩64,057 | ₩64,539 | ₩63,789 | ₩63,816 | -0.38% | 5.7만 |
|---|
| 2026.08.31 | ₩68,757 | ₩68,757 | ₩64,164 | ₩64,351 | -6.41% | 2.9만 |
|---|
| 2026.08.28 | ₩64,760 | ₩64,760 | ₩64,251 | ₩64,323 | -0.67% | 2.4만 |
|---|
| 2026.08.27 | ₩64,258 | ₩64,700 | ₩64,258 | ₩64,686 | +0.67% | 5.9만 |
|---|
| 2026.08.26 | ₩64,124 | ₩64,525 | ₩64,124 | ₩64,445 | +0.50% | 1.8만 |
|---|
| 2026.08.25 | ₩64,231 | ₩64,338 | ₩64,003 | ₩64,338 | +0.17% | 4.3만 |
|---|
| 2026.08.24 | ₩63,936 | ₩64,057 | ₩63,735 | ₩63,923 | -0.02% | 1.8만 |
|---|
| 2026.08.21 | ₩63,814 | ₩64,043 | ₩63,735 | ₩64,030 | +0.34% | 1.9만 |
|---|
| 2026.08.20 | ₩63,619 | ₩63,829 | ₩63,427 | ₩63,427 | -0.30% | 2.1만 |
|---|
| 2026.08.19 | ₩64,290 | ₩64,290 | ₩63,908 | ₩63,910 | -0.59% | 3.1만 |
|---|
| 2026.08.18 | ₩64,432 | ₩64,432 | ₩64,003 | ₩64,003 | -0.67% | 2.9만 |
|---|
| 2026.08.17 | ₩64,753 | ₩65,034 | ₩64,612 | ₩64,659 | -0.14% | 6.2만 |
|---|
| 2026.08.14 | ₩64,954 | ₩64,954 | ₩64,713 | ₩64,847 | -0.16% | 4.5만 |
|---|
| 2026.08.13 | ₩64,606 | ₩64,807 | ₩64,472 | ₩64,793 | +0.29% | 3.2만 |
|---|
| 2026.08.12 | ₩64,525 | ₩64,645 | ₩64,284 | ₩64,525 | 0.00% | 3.3만 |
|---|
| 2026.08.11 | ₩64,445 | ₩64,673 | ₩64,157 | ₩64,659 | +0.33% | 5.1만 |
|---|
| 2026.08.10 | ₩64,418 | ₩64,954 | ₩64,291 | ₩64,954 | +0.83% | 3.4만 |
|---|
| 2026.08.07 | ₩64,271 | ₩64,378 | ₩63,869 | ₩64,291 | +0.03% | 3만 |
|---|
| 2026.08.06 | ₩63,896 | ₩63,910 | ₩63,548 | ₩63,635 | -0.41% | 8.8만 |
|---|
| 2026.08.05 | ₩64,311 | ₩64,311 | ₩63,756 | ₩63,762 | -0.85% | 2.3만 |
|---|
| 2026.08.04 | ₩63,106 | ₩63,848 | ₩63,098 | ₩63,776 | +1.06% | 1.2만 |
|---|
| 2026.08.03 | ₩61,968 | ₩62,530 | ₩61,714 | ₩62,517 | +0.89% | 117.5만 |
|---|
| 2026.07.31 | ₩61,667 | ₩61,794 | ₩61,232 | ₩61,760 | +0.15% | 7.1천 |
|---|
| 2026.07.30 | ₩61,325 | ₩61,861 | ₩60,843 | ₩61,861 | +0.87% | 1.7만 |
|---|
| 2026.07.29 | ₩61,687 | ₩61,861 | ₩60,950 | ₩60,950 | -1.19% | 1.4만 |
|---|
| 2026.07.28 | ₩61,191 | ₩61,854 | ₩61,191 | ₩61,814 | +1.02% | 7.3천 |
|---|
| 2026.07.27 | ₩61,781 | ₩62,055 | ₩61,486 | ₩61,821 | +0.07% | 1.3만 |
|---|
| 2026.07.24 | ₩61,432 | ₩61,888 | ₩61,406 | ₩61,419 | -0.02% | 1.3만 |
|---|
| 2026.07.23 | ₩61,339 | ₩61,365 | ₩61,031 | ₩61,165 | -0.28% | 1.2만 |
|---|
| 2026.07.22 | ₩61,914 | ₩61,928 | ₩61,499 | ₩61,533 | -0.62% | 7.3천 |
|---|
| 2026.07.21 | ₩61,138 | ₩61,781 | ₩61,138 | ₩61,781 | +1.05% | 1.4만 |
|---|
| 2026.07.20 | ₩61,392 | ₩61,392 | ₩60,743 | ₩60,743 | -1.06% | 5천 |
|---|
| 2026.07.17 | ₩60,709 | ₩61,299 | ₩60,622 | ₩61,071 | +0.60% | 2.4만 |
|---|
| 2026.07.16 | ₩61,151 | ₩61,519 | ₩60,997 | ₩61,258 | +0.18% | 6.5만 |
|---|
| 2026.07.15 | ₩62,089 | ₩62,089 | ₩61,299 | ₩61,540 | -0.88% | 6.4천 |
|---|
| 2026.07.14 | ₩62,276 | ₩62,289 | ₩61,365 | ₩61,365 | -1.46% | 1.1만 |
|---|
| 2026.07.13 | ₩62,423 | ₩62,423 | ₩62,109 | ₩62,182 | -0.39% | 2.8천 |
|---|
| 2026.07.10 | ₩62,664 | ₩62,664 | ₩62,303 | ₩62,544 | -0.19% | 1.2만 |
|---|
| 2026.07.09 | ₩62,597 | ₩62,718 | ₩62,530 | ₩62,530 | -0.11% | 8.5천 |
|---|
| 2026.07.08 | ₩61,861 | ₩62,062 | ₩61,613 | ₩61,976 | +0.19% | 1.4만 |
|---|
| 2026.07.07 | ₩61,821 | ₩62,234 | ₩61,821 | ₩62,075 | +0.41% | 2만 |
|---|
| 2026.07.06 | ₩62,396 | ₩62,597 | ₩62,383 | ₩62,383 | -0.02% | 2.8만 |
|---|
| 2026.07.02 | ₩62,664 | ₩62,912 | ₩61,499 | ₩61,833 | -1.33% | 1.4만 |
|---|
| 2026.07.01 | ₩62,323 | ₩62,787 | ₩62,075 | ₩62,356 | +0.05% | 10.6만 |
|---|
| 2026.06.30 | ₩62,276 | ₩62,731 | ₩62,276 | ₩62,571 | +0.47% | 1.7만 |
|---|
| 2026.06.29 | ₩61,740 | ₩62,129 | ₩59,866 | ₩62,075 | +0.54% | 173.8만 |
|---|
| 2026.06.26 | ₩61,714 | ₩61,874 | ₩61,406 | ₩61,620 | -0.15% | 2.4만 |
|---|
| 2026.06.25 | ₩61,901 | ₩62,263 | ₩61,553 | ₩61,928 | +0.04% | 3.4만 |
|---|
| 2026.06.24 | ₩61,473 | ₩62,062 | ₩61,138 | ₩61,352 | -0.20% | 2.9만 |
|---|
| 2026.06.23 | ₩61,687 | ₩61,847 | ₩61,245 | ₩61,593 | -0.15% | 2.2만 |
|---|
| 2026.06.22 | ₩61,740 | ₩62,631 | ₩61,740 | ₩62,196 | +0.74% | 1.9만 |
|---|
| 2026.06.18 | ₩62,196 | ₩62,196 | ₩61,473 | ₩61,580 | -0.99% | 3.4만 |
|---|
| 2026.06.17 | ₩62,664 | ₩62,664 | ₩61,499 | ₩61,807 | -1.37% | 2.8만 |
|---|
| 2026.06.16 | ₩62,838 | ₩62,858 | ₩62,463 | ₩62,463 | -0.60% | 2.3만 |
|---|
| 2026.06.15 | ₩63,227 | ₩63,240 | ₩62,704 | ₩62,704 | -0.83% | 4.6만 |
|---|
| 2026.06.12 | ₩62,316 | ₩62,765 | ₩62,249 | ₩62,488 | +0.28% | 1.8만 |
|---|
| 2026.06.11 | ₩60,964 | ₩62,196 | ₩60,964 | ₩62,028 | +1.75% | 3.3만 |
|---|
| 2026.06.10 | ₩61,218 | ₩61,714 | ₩60,495 | ₩60,509 | -1.16% | 1.7만 |
|---|
| 2026.06.09 | ₩62,102 | ₩62,135 | ₩60,261 | ₩61,473 | -1.01% | 2.3만 |
|---|
| 2026.06.08 | ₩61,995 | ₩62,182 | ₩61,707 | ₩61,861 | -0.22% | 1.9만 |
|---|
| 2026.06.05 | ₩62,450 | ₩62,571 | ₩61,439 | ₩61,604 | -1.36% | 1.8만 |
|---|
| 2026.06.04 | ₩62,986 | ₩63,307 | ₩62,704 | ₩63,267 | +0.45% | 1.6만 |
|---|
| 2026.06.03 | ₩62,758 | ₩63,180 | ₩62,591 | ₩62,798 | +0.06% | 1.8만 |
|---|
| 2026.06.02 | ₩62,825 | ₩62,999 | ₩62,745 | ₩62,912 | +0.14% | 6.5만 |
|---|
| 2026.06.01 | ₩61,834 | ₩62,584 | ₩61,834 | ₩62,437 | +0.97% | 1.2만 |
|---|
| 2026.05.29 | ₩62,718 | ₩62,919 | ₩62,048 | ₩62,289 | -0.68% | 1.3만 |
|---|
| 2026.05.28 | ₩61,807 | ₩62,089 | ₩61,473 | ₩61,835 | +0.05% | 6.5만 |
|---|
| 2026.05.27 | ₩62,062 | ₩62,169 | ₩61,720 | ₩61,794 | -0.43% | 3만 |
|---|
| 2026.05.26 | ₩61,566 | ₩61,941 | ₩61,566 | ₩61,941 | +0.61% | 4.4만 |
|---|
| 2026.05.22 | ₩60,803 | ₩61,285 | ₩60,803 | ₩61,165 | +0.59% | 2만 |
|---|
| 2026.05.21 | ₩59,779 | ₩60,535 | ₩59,779 | ₩60,509 | +1.22% | 2.7만 |
|---|
| 2026.05.20 | ₩59,772 | ₩60,294 | ₩59,772 | ₩60,267 | +0.83% | 2.4만 |
|---|
| 2026.05.19 | ₩59,625 | ₩59,652 | ₩59,101 | ₩59,303 | -0.54% | 2.5만 |
|---|
| 2026.05.18 | ₩60,111 | ₩60,111 | ₩59,852 | ₩59,986 | -0.21% | 1.8만 |
|---|
| 2026.05.15 | ₩60,254 | ₩60,361 | ₩59,993 | ₩60,040 | -0.36% | 1.3만 |
|---|
| 2026.05.14 | ₩61,017 | ₩61,272 | ₩60,948 | ₩61,031 | +0.02% | 2.7만 |
|---|
| 2026.05.13 | ₩60,294 | ₩60,736 | ₩60,194 | ₩60,569 | +0.46% | 2.8만 |
|---|
| 2026.05.12 | ₩60,267 | ₩60,334 | ₩59,578 | ₩60,322 | +0.09% | 1.9만 |
|---|
| 2026.05.11 | ₩60,656 | ₩60,703 | ₩60,388 | ₩60,440 | -0.36% | 1.9만 |
|---|
| 2026.05.08 | ₩60,267 | ₩60,361 | ₩60,194 | ₩60,306 | +0.06% | 2만 |
|---|
| 2026.05.07 | ₩60,120 | ₩60,120 | ₩59,283 | ₩59,448 | -1.12% | 8.6천 |
|---|
| 2026.05.06 | ₩59,799 | ₩60,093 | ₩59,685 | ₩60,081 | +0.47% | 3.3만 |
|---|
| 2026.05.05 | ₩59,002 | ₩59,368 | ₩56,304 | ₩59,210 | +0.35% | 1.8만 |
|---|
| 2026.05.04 | ₩58,915 | ₩58,915 | ₩58,384 | ₩58,468 | -0.76% | 3.6만 |
|---|
| 2026.05.01 | ₩59,370 | ₩59,491 | ₩59,056 | ₩59,166 | -0.35% | 3.4만 |
|---|
| 2026.04.30 | ₩58,513 | ₩59,289 | ₩58,346 | ₩59,266 | +1.29% | 2만 |
|---|
| 2026.04.29 | ₩58,259 | ₩58,259 | ₩57,951 | ₩58,205 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩58,327 | ₩58,359 | ₩58,105 | ₩58,299 | -0.05% | 1.3만 |
|---|
| 2026.04.27 | ₩58,815 | ₩58,815 | ₩58,560 | ₩58,728 | -0.15% | 1.7만 |
|---|
| 2026.04.24 | ₩58,516 | ₩58,795 | ₩58,460 | ₩58,714 | +0.34% | 1.2만 |
|---|
| 2026.04.23 | ₩58,674 | ₩58,888 | ₩58,420 | ₩58,634 | -0.07% | 1.2만 |
|---|
| 2026.04.22 | ₩58,805 | ₩58,808 | ₩58,487 | ₩58,714 | -0.15% | 1.6만 |
|---|
| 2026.04.21 | ₩59,116 | ₩59,143 | ₩58,417 | ₩58,460 | -1.11% | 2.4만 |
|---|
| 2026.04.20 | ₩58,942 | ₩59,029 | ₩58,848 | ₩58,882 | -0.10% | 1.3만 |
|---|
| 2026.04.17 | ₩58,460 | ₩59,236 | ₩58,460 | ₩58,875 | +0.71% | 1만 |
|---|
| 2026.04.16 | ₩57,804 | ₩57,938 | ₩57,663 | ₩57,875 | +0.12% | 8.7천 |
|---|
| 2026.04.15 | ₩57,536 | ₩57,565 | ₩57,255 | ₩57,524 | -0.02% | 8.1천 |
|---|
| 2026.04.14 | ₩57,442 | ₩57,831 | ₩57,442 | ₩57,705 | +0.46% | 4.2만 |
|---|
| 2026.04.13 | ₩56,599 | ₩57,355 | ₩56,599 | ₩57,355 | +1.34% | 9.8천 |
|---|
| 2026.04.10 | ₩57,228 | ₩57,228 | ₩56,759 | ₩56,860 | -0.64% | 3.5만 |
|---|
| 2026.04.09 | ₩56,746 | ₩57,188 | ₩56,632 | ₩57,031 | +0.50% | 1.3만 |
|---|
| 2026.04.08 | ₩56,572 | ₩56,907 | ₩56,518 | ₩56,907 | +0.59% | 1.8만 |
|---|
| 2026.04.07 | ₩54,590 | ₩55,071 | ₩54,557 | ₩54,992 | +0.74% | 2.1만 |
|---|
| 2026.04.06 | ₩54,738 | ₩54,898 | ₩54,617 | ₩54,858 | +0.22% | 10.3만 |
|---|
| 2026.04.02 | ₩53,907 | ₩54,778 | ₩53,847 | ₩54,778 | +1.61% | 1.7만 |
|---|
| 2026.04.01 | ₩54,711 | ₩55,191 | ₩54,671 | ₩54,764 | +0.10% | 1.1만 |
|---|
| 2026.03.31 | ₩53,171 | ₩54,162 | ₩53,171 | ₩54,162 | +1.86% | 4.2만 |
|---|
| 2026.03.30 | ₩53,050 | ₩53,104 | ₩52,274 | ₩52,501 | -1.03% | 1.7만 |
|---|
| 2026.03.27 | ₩53,338 | ₩53,338 | ₩52,916 | ₩53,010 | -0.62% | 9.8천 |
|---|
| 2026.03.26 | ₩54,456 | ₩54,456 | ₩53,680 | ₩53,706 | -1.38% | 6.9천 |
|---|
| 2026.03.25 | ₩55,541 | ₩55,541 | ₩54,590 | ₩54,717 | -1.48% | 1.1만 |
|---|
| 2026.03.24 | ₩53,512 | ₩54,389 | ₩53,311 | ₩54,215 | +1.31% | 9.7천 |
|---|
| 2026.03.23 | ₩53,934 | ₩54,388 | ₩53,720 | ₩54,349 | +0.77% | 5.9만 |
|---|
| 2026.03.20 | ₩53,399 | ₩53,423 | ₩52,421 | ₩52,796 | -1.13% | 1.9만 |
|---|
| 2026.03.19 | ₩53,064 | ₩54,175 | ₩53,064 | ₩53,827 | +1.44% | 1.1만 |
|---|
| 2026.03.18 | ₩54,189 | ₩54,215 | ₩53,586 | ₩53,586 | -1.11% | 1.7만 |
|---|
| 2026.03.17 | ₩54,818 | ₩54,965 | ₩54,490 | ₩54,617 | -0.37% | 8.1천 |
|---|
| 2026.03.16 | ₩54,255 | ₩54,684 | ₩54,255 | ₩54,407 | +0.28% | 1.6만 |
|---|
| 2026.03.13 | ₩54,657 | ₩54,811 | ₩53,889 | ₩53,889 | -1.41% | 15.7만 |
|---|
| 2026.03.12 | ₩54,764 | ₩54,831 | ₩54,375 | ₩54,375 | -0.71% | 1.4만 |
|---|
| 2026.03.11 | ₩55,353 | ₩55,474 | ₩55,005 | ₩55,367 | +0.02% | 1.2만 |
|---|
| 2026.03.10 | ₩55,568 | ₩56,050 | ₩55,341 | ₩55,364 | -0.37% | 2.6만 |
|---|
| 2026.03.09 | ₩54,309 | ₩55,505 | ₩53,693 | ₩55,487 | +2.17% | 4.7만 |
|---|
| 2026.03.06 | ₩54,751 | ₩55,190 | ₩54,630 | ₩55,064 | +0.57% | 1.4만 |
|---|
| 2026.03.05 | ₩56,585 | ₩56,612 | ₩55,481 | ₩55,920 | -1.18% | 2.1만 |
|---|
| 2026.03.04 | ₩57,094 | ₩57,240 | ₩56,786 | ₩57,134 | +0.07% | 1.3만 |
|---|
| 2026.03.03 | ₩56,572 | ₩57,114 | ₩55,734 | ₩56,907 | +0.59% | 5.7만 |
|---|
| 2026.03.02 | ₩57,375 | ₩59,076 | ₩57,375 | ₩57,897 | +0.91% | 2.3만 |
|---|
| 2026.02.27 | ₩57,576 | ₩58,031 | ₩57,576 | ₩58,031 | +0.79% | 1.3만 |
|---|
| 2026.02.26 | ₩58,487 | ₩58,888 | ₩57,884 | ₩58,888 | +0.69% | 3.2만 |
|---|
| 2026.02.25 | ₩58,038 | ₩58,326 | ₩57,928 | ₩58,259 | +0.38% | 1.5만 |
|---|
| 2026.02.24 | ₩57,107 | ₩57,884 | ₩57,107 | ₩57,857 | +1.31% | 5.2만 |
|---|
| 2026.02.23 | ₩57,944 | ₩59,250 | ₩57,255 | ₩57,378 | -0.98% | 4만 |
|---|
| 2026.02.20 | ₩57,429 | ₩58,031 | ₩57,429 | ₩58,021 | +1.03% | 5.1만 |
|---|
| 2026.02.19 | ₩57,536 | ₩57,723 | ₩57,430 | ₩57,723 | +0.33% | 1.8만 |
|---|
| 2026.02.18 | ₩57,496 | ₩58,058 | ₩57,496 | ₩57,871 | +0.65% | 2.2만 |
|---|
| 2026.02.17 | ₩57,335 | ₩57,576 | ₩56,887 | ₩57,362 | +0.05% | 3.8만 |
|---|
| 2026.02.13 | ₩56,545 | ₩57,723 | ₩56,545 | ₩57,576 | +1.82% | 2.3만 |
|---|
| 2026.02.12 | ₩58,018 | ₩58,259 | ₩56,471 | ₩56,532 | -2.56% | 3.6만 |
|---|
| 2026.02.11 | ₩58,005 | ₩58,313 | ₩57,590 | ₩57,985 | -0.03% | 4.4만 |
|---|
| 2026.02.10 | ₩57,911 | ₩58,205 | ₩57,496 | ₩57,569 | -0.59% | 3.4만 |
|---|
| 2026.02.09 | ₩57,590 | ₩58,098 | ₩57,590 | ₩57,912 | +0.56% | 10.1만 |
|---|
| 2026.02.06 | ₩56,813 | ₩57,603 | ₩56,813 | ₩57,543 | +1.28% | 6.2만 |
|---|
| 2026.02.05 | ₩56,103 | ₩56,746 | ₩56,103 | ₩56,304 | +0.36% | 3.5만 |
|---|
| 2026.02.04 | ₩56,911 | ₩56,911 | ₩56,022 | ₩56,418 | -0.87% | 7.7만 |
|---|
| 2026.02.03 | ₩56,625 | ₩57,041 | ₩56,117 | ₩56,652 | +0.05% | 5.8만 |
|---|
| 2026.02.02 | ₩55,514 | ₩56,358 | ₩55,514 | ₩56,358 | +1.52% | 2.1만 |
|---|
| 2026.01.30 | ₩56,117 | ₩56,170 | ₩55,313 | ₩55,675 | -0.79% | 5.7만 |
|---|
| 2026.01.29 | ₩56,880 | ₩56,907 | ₩55,801 | ₩56,759 | -0.21% | 4.9만 |
|---|
| 2026.01.28 | ₩56,759 | ₩56,773 | ₩56,264 | ₩56,415 | -0.61% | 2.6만 |
|---|
| 2026.01.27 | ₩56,545 | ₩56,625 | ₩56,384 | ₩56,550 | +0.01% | 3.4만 |
|---|
| 2026.01.26 | ₩56,438 | ₩56,893 | ₩56,438 | ₩56,557 | +0.21% | 138.2만 |
|---|
| 2026.01.23 | ₩56,264 | ₩56,277 | ₩55,943 | ₩56,072 | -0.34% | 4.8만 |
|---|
| 2026.01.22 | ₩56,545 | ₩56,545 | ₩56,237 | ₩56,304 | -0.43% | 1.3만 |
|---|
| 2026.01.21 | ₩55,702 | ₩56,143 | ₩55,675 | ₩55,996 | +0.53% | 5.7만 |
|---|
| 2026.01.20 | ₩55,005 | ₩55,688 | ₩55,005 | ₩55,260 | +0.46% | 6.3천 |
|---|
| 2026.01.16 | ₩55,983 | ₩55,983 | ₩55,635 | ₩55,639 | -0.61% | 3.5천 |
|---|
| 2026.01.15 | ₩55,731 | ₩56,103 | ₩55,731 | ₩55,976 | +0.44% | 1.4만 |
|---|
| 2026.01.14 | ₩55,541 | ₩55,541 | ₩55,126 | ₩55,375 | -0.30% | 9.8천 |
|---|
| 2026.01.13 | ₩55,581 | ₩55,742 | ₩55,474 | ₩55,506 | -0.13% | 4.5천 |
|---|
| 2026.01.12 | ₩55,447 | ₩55,929 | ₩55,447 | ₩55,929 | +0.87% | 1.8만 |
|---|
| 2026.01.09 | ₩55,461 | ₩55,661 | ₩55,461 | ₩55,502 | +0.07% | 1.7만 |
|---|
| 2026.01.08 | ₩55,380 | ₩55,420 | ₩55,220 | ₩55,324 | -0.10% | 8.7천 |
|---|
| 2026.01.07 | ₩55,072 | ₩55,340 | ₩55,072 | ₩55,327 | +0.46% | 4.6천 |
|---|
| 2026.01.06 | ₩55,032 | ₩55,568 | ₩55,032 | ₩55,568 | +0.97% | 2.5천 |
|---|
| 2026.01.05 | ₩54,764 | ₩55,059 | ₩54,637 | ₩54,825 | +0.11% | 1.2만 |
|---|
| 2026.01.02 | ₩53,780 | ₩54,189 | ₩53,780 | ₩54,147 | +0.68% | 3.6천 |
|---|
| 2025.12.31 | ₩54,041 | ₩54,135 | ₩53,760 | ₩53,760 | -0.52% | 4.6천 |
|---|
| 2025.12.30 | ₩54,309 | ₩54,363 | ₩54,189 | ₩54,189 | -0.22% | 7.4천 |
|---|
| 2025.12.29 | ₩54,344 | ₩54,363 | ₩54,229 | ₩54,282 | -0.11% | 3.2만 |
|---|
| 2025.12.26 | ₩54,704 | ₩54,831 | ₩54,604 | ₩54,831 | +0.23% | 8천 |
|---|
| 2025.12.24 | ₩54,644 | ₩54,724 | ₩54,636 | ₩54,679 | +0.06% | 4.7천 |
|---|
| 2025.12.23 | ₩54,584 | ₩54,657 | ₩54,566 | ₩54,566 | -0.03% | 2.7천 |
|---|
| 2025.12.22 | ₩54,523 | ₩54,523 | ₩54,430 | ₩54,483 | -0.07% | 1.2천 |
|---|
| 2025.12.19 | ₩54,068 | ₩54,108 | ₩54,061 | ₩54,061 | -0.01% | 1.3천 |
|---|
| 2025.12.18 | ₩53,506 | ₩53,814 | ₩53,492 | ₩53,519 | +0.03% | 4.1천 |
|---|
| 2025.12.17 | ₩53,693 | ₩53,693 | ₩53,188 | ₩53,251 | -0.82% | 3.1천 |
|---|
| 2025.12.16 | ₩54,470 | ₩54,470 | ₩53,358 | ₩53,519 | -1.75% | 3.3천 |
|---|
| 2025.12.15 | ₩54,001 | ₩54,014 | ₩53,800 | ₩53,866 | -0.25% | 2.1천 |
|---|
| 2025.12.12 | ₩54,577 | ₩54,577 | ₩53,706 | ₩53,767 | -1.48% | 2.5만 |
|---|
| 2025.12.11 | ₩53,800 | ₩54,443 | ₩53,700 | ₩54,376 | +1.07% | 3.8천 |
|---|
| 2025.12.10 | ₩53,452 | ₩54,068 | ₩53,452 | ₩54,006 | +1.04% | 5.3천 |
|---|
| 2025.12.09 | ₩53,680 | ₩53,680 | ₩53,408 | ₩53,408 | -0.51% | 1.6천 |
|---|
| 2025.12.08 | ₩53,640 | ₩53,640 | ₩53,420 | ₩53,420 | -0.41% | 2.5천 |
|---|
| 2025.12.05 | ₩53,814 | ₩53,814 | ₩53,445 | ₩53,520 | -0.54% | 6.8천 |
|---|
| 2025.12.04 | ₩53,486 | ₩53,640 | ₩53,476 | ₩53,476 | -0.02% | 2.4천 |
|---|
| 2025.12.03 | ₩53,117 | ₩53,332 | ₩53,117 | ₩53,212 | +0.18% | 7천 |
|---|
| 2025.12.02 | ₩53,238 | ₩53,238 | ₩52,943 | ₩52,959 | -0.52% | 2.7천 |
|---|
| 2025.12.01 | ₩53,104 | ₩53,332 | ₩52,951 | ₩52,951 | -0.29% | 2.4천 |
|---|
| 2025.11.28 | ₩53,358 | ₩53,546 | ₩53,358 | ₩53,409 | +0.10% | 3.2천 |
|---|
| 2025.11.26 | ₩53,117 | ₩53,399 | ₩52,957 | ₩53,136 | +0.04% | 8.4천 |
|---|
| 2025.11.25 | ₩52,475 | ₩52,758 | ₩52,341 | ₩52,729 | +0.48% | 1.1만 |
|---|
| 2025.11.24 | ₩51,591 | ₩51,986 | ₩51,591 | ₩51,950 | +0.70% | 3.8천 |
|---|
| 2025.11.21 | ₩50,881 | ₩51,610 | ₩50,841 | ₩51,288 | +0.80% | 1만 |
|---|
| 2025.11.20 | ₩52,327 | ₩52,327 | ₩50,619 | ₩50,619 | -3.27% | 1.3천 |
|---|
| 2025.11.19 | ₩52,301 | ₩52,475 | ₩52,161 | ₩52,226 | -0.14% | 2.5천 |
|---|
| 2025.11.18 | ₩52,086 | ₩52,475 | ₩51,985 | ₩52,248 | +0.31% | 2.2천 |
|---|
| 2025.11.17 | ₩52,876 | ₩52,915 | ₩52,081 | ₩52,180 | -1.32% | 9.4천 |
|---|
| 2025.11.14 | ₩52,582 | ₩53,131 | ₩52,563 | ₩52,851 | +0.51% | 3.7천 |
|---|
| 2025.11.13 | ₩53,733 | ₩53,733 | ₩53,006 | ₩53,029 | -1.31% | 4.2천 |
|---|
| 2025.11.12 | ₩53,881 | ₩54,028 | ₩53,881 | ₩53,883 | +0.00% | 2.4천 |
|---|
| 2025.11.11 | ₩53,332 | ₩53,589 | ₩53,332 | ₩53,562 | +0.43% | 1.6천 |
|---|
| 2025.11.10 | ₩53,131 | ₩53,573 | ₩53,131 | ₩53,444 | +0.59% | 5.6천 |
|---|
| 2025.11.07 | ₩52,488 | ₩52,800 | ₩52,250 | ₩52,800 | +0.59% | 2.1천 |
|---|
| 2025.11.06 | ₩52,796 | ₩53,010 | ₩52,610 | ₩52,673 | -0.23% | 3.4천 |
|---|
| 2025.11.05 | ₩52,796 | ₩53,158 | ₩52,689 | ₩53,091 | +0.56% | 1만 |
|---|
| 2025.11.04 | ₩52,046 | ₩52,554 | ₩52,046 | ₩52,274 | +0.44% | 1.6만 |
|---|
| 2025.11.03 | ₩53,050 | ₩53,050 | ₩52,675 | ₩52,783 | -0.50% | 1.2만 |
|---|
| 2025.10.31 | ₩52,962 | ₩53,037 | ₩52,864 | ₩52,887 | -0.14% | 900 |
|---|
| 2025.10.30 | ₩53,492 | ₩53,492 | ₩53,117 | ₩53,117 | -0.70% | 1.7천 |
|---|
| 2025.10.29 | ₩53,546 | ₩53,626 | ₩53,265 | ₩53,265 | -0.53% | 1.8천 |
|---|
| 2025.10.28 | ₩53,539 | ₩53,827 | ₩53,539 | ₩53,720 | +0.34% | 7.4천 |
|---|
| 2025.10.27 | ₩53,773 | ₩53,773 | ₩53,581 | ₩53,733 | -0.07% | 1.9천 |
|---|
| 2025.10.24 | ₩53,573 | ₩53,693 | ₩53,538 | ₩53,573 | 0.00% | 6.4천 |
|---|
| 2025.10.23 | ₩53,184 | ₩53,251 | ₩52,983 | ₩53,081 | -0.19% | 8.3천 |
|---|
| 2025.10.22 | ₩53,131 | ₩53,131 | ₩52,649 | ₩52,797 | -0.63% | 2.2천 |
|---|
| 2025.10.21 | ₩53,064 | ₩53,251 | ₩53,064 | ₩53,147 | +0.16% | 1.8천 |
|---|
| 2025.10.20 | ₩53,144 | ₩53,399 | ₩53,052 | ₩53,311 | +0.31% | 5.4천 |
|---|
| 2025.10.17 | ₩52,823 | ₩52,863 | ₩52,563 | ₩52,846 | +0.04% | 1.7천 |
|---|
| 2025.10.16 | ₩53,452 | ₩53,452 | ₩52,836 | ₩52,983 | -0.88% | 2.6천 |
|---|
| 2025.10.15 | ₩53,492 | ₩53,706 | ₩53,184 | ₩53,380 | -0.21% | 1.3만 |
|---|
| 2025.10.14 | ₩52,378 | ₩53,265 | ₩52,378 | ₩53,017 | +1.22% | 6.6천 |
|---|
| 2025.10.13 | ₩52,287 | ₩52,622 | ₩52,287 | ₩52,548 | +0.50% | 1.8천 |
|---|
| 2025.10.10 | ₩53,117 | ₩53,171 | ₩51,868 | ₩51,868 | -2.35% | 3.9만 |
|---|