시장 데이터를 불러오는 중
전체 종목
LHA Market State Tactical Beta ETF 과거 주가
LHA Market State Tactical Beta ETF · MSTB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LHA Market State Tactical Beta ETF · MSTB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,825 | ₩60,046 | ₩59,778 | ₩59,778 | -0.08% | 3.6천 |
| 2026.10.08 | ₩59,872 | ₩59,872 | ₩59,242 | ₩59,517 | -0.59% | 6.2천 |
| 2026.10.07 | ₩59,617 | ₩59,963 | ₩59,617 | ₩59,852 | +0.39% | 7.8만 |
| 2026.10.06 | ₩59,323 | ₩60,180 | ₩59,323 | ₩59,872 | +0.93% | 6.6천 |
| 2026.10.05 | ₩59,215 | ₩59,872 | ₩59,215 | ₩59,497 | +0.48% | 3.4천 |
| 2026.10.02 | ₩59,242 | ₩59,309 | ₩59,001 | ₩59,081 | -0.27% | 1.2만 |
| 2026.10.01 | ₩58,714 | ₩58,872 | ₩58,714 | ₩58,749 | +0.06% | 1.2천 |
| 2026.09.30 | ₩59,130 | ₩59,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,907 |
| -0.38% |
| 3.7만 |
| 2026.09.29 | ₩58,773 | ₩58,887 | ₩58,746 | ₩58,843 | +0.12% | 3.1천 |
|---|
| 2026.09.28 | ₩58,820 | ₩59,222 | ₩58,820 | ₩58,951 | +0.22% | 2.8천 |
|---|
| 2026.09.25 | ₩59,410 | ₩59,470 | ₩59,242 | ₩59,470 | +0.10% | 3.8천 |
|---|
| 2026.09.24 | ₩59,115 | ₩59,215 | ₩58,894 | ₩59,136 | +0.04% | 3.1천 |
|---|
| 2026.09.23 | ₩58,974 | ₩59,282 | ₩58,961 | ₩59,242 | +0.45% | 5.6천 |
|---|
| 2026.09.22 | ₩59,591 | ₩59,805 | ₩59,550 | ₩59,725 | +0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩59,128 | ₩59,751 | ₩59,128 | ₩59,632 | +0.85% | 4.9천 |
|---|
| 2026.09.18 | ₩58,586 | ₩58,643 | ₩58,328 | ₩58,643 | +0.10% | 4천 |
|---|
| 2026.09.17 | ₩58,572 | ₩58,633 | ₩58,492 | ₩58,621 | +0.08% | 1.3천 |
|---|
| 2026.09.16 | ₩58,385 | ₩58,452 | ₩57,534 | ₩57,859 | -0.90% | 1.6천 |
|---|
| 2026.09.15 | ₩58,123 | ₩58,184 | ₩58,063 | ₩58,133 | +0.02% | 1.2만 |
|---|
| 2026.09.14 | ₩58,344 | ₩58,626 | ₩58,344 | ₩58,456 | +0.19% | 1.7천 |
|---|
| 2026.09.11 | ₩58,827 | ₩58,974 | ₩58,639 | ₩58,880 | +0.09% | 6.2천 |
|---|
| 2026.09.10 | ₩58,277 | ₩58,379 | ₩58,130 | ₩58,210 | -0.11% | 6.1천 |
|---|
| 2026.09.09 | ₩58,586 | ₩58,746 | ₩58,525 | ₩58,582 | -0.01% | 7.2천 |
|---|
| 2026.09.08 | ₩58,787 | ₩59,008 | ₩58,773 | ₩58,773 | -0.02% | 4.7천 |
|---|
| 2026.09.04 | ₩59,182 | ₩59,282 | ₩59,122 | ₩59,181 | -0.00% | 1.7천 |
|---|
| 2026.09.03 | ₩59,410 | ₩59,537 | ₩59,383 | ₩59,425 | +0.02% | 7.9천 |
|---|
| 2026.09.02 | ₩58,505 | ₩58,934 | ₩58,505 | ₩58,780 | +0.47% | 5.2천 |
|---|
| 2026.09.01 | ₩58,733 | ₩58,733 | ₩58,390 | ₩58,390 | -0.58% | 8.4천 |
|---|
| 2026.08.31 | ₩58,988 | ₩59,001 | ₩58,787 | ₩58,981 | -0.01% | 8.2천 |
|---|
| 2026.08.28 | ₩59,215 | ₩59,390 | ₩59,068 | ₩59,163 | -0.09% | 1.4만 |
|---|
| 2026.08.27 | ₩58,626 | ₩59,497 | ₩58,626 | ₩59,313 | +1.17% | 1.9만 |
|---|
| 2026.08.26 | ₩58,911 | ₩59,095 | ₩58,844 | ₩59,024 | +0.19% | 5.2천 |
|---|
| 2026.08.25 | ₩58,781 | ₩58,961 | ₩58,679 | ₩58,854 | +0.12% | 1.1만 |
|---|
| 2026.08.24 | ₩58,630 | ₩58,800 | ₩58,612 | ₩58,678 | +0.08% | 2.6천 |
|---|
| 2026.08.21 | ₩58,934 | ₩59,068 | ₩58,720 | ₩58,878 | -0.10% | 6.2천 |
|---|
| 2026.08.20 | ₩58,465 | ₩59,108 | ₩58,465 | ₩58,608 | +0.25% | 7.4천 |
|---|
| 2026.08.19 | ₩59,135 | ₩59,416 | ₩59,055 | ₩59,115 | -0.03% | 3.9천 |
|---|
| 2026.08.18 | ₩58,921 | ₩59,202 | ₩58,907 | ₩59,202 | +0.48% | 5천 |
|---|
| 2026.08.17 | ₩59,664 | ₩59,859 | ₩59,416 | ₩59,450 | -0.36% | 4.1천 |
|---|
| 2026.08.14 | ₩59,671 | ₩59,859 | ₩59,671 | ₩59,710 | +0.07% | 8.6천 |
|---|
| 2026.08.13 | ₩59,952 | ₩59,952 | ₩59,738 | ₩59,786 | -0.28% | 4.5천 |
|---|
| 2026.08.12 | ₩59,510 | ₩59,591 | ₩59,336 | ₩59,435 | -0.13% | 3.7천 |
|---|
| 2026.08.11 | ₩59,404 | ₩59,751 | ₩59,274 | ₩59,274 | -0.22% | 1.5천 |
|---|
| 2026.08.10 | ₩59,459 | ₩59,631 | ₩59,376 | ₩59,483 | +0.04% | 1.9천 |
|---|
| 2026.08.07 | ₩59,546 | ₩59,577 | ₩59,390 | ₩59,469 | -0.13% | 8.2천 |
|---|
| 2026.08.06 | ₩59,349 | ₩59,416 | ₩58,947 | ₩58,962 | -0.65% | 6.5천 |
|---|
| 2026.08.05 | ₩59,658 | ₩59,684 | ₩59,282 | ₩59,332 | -0.55% | 1.9천 |
|---|
| 2026.08.04 | ₩59,162 | ₩59,497 | ₩59,162 | ₩59,348 | +0.31% | 6.7천 |
|---|
| 2026.08.03 | ₩57,071 | ₩58,142 | ₩57,071 | ₩58,142 | +1.88% | 4.6만 |
|---|
| 2026.07.31 | ₩56,790 | ₩57,527 | ₩56,790 | ₩57,453 | +1.17% | 8.6천 |
|---|
| 2026.07.30 | ₩56,582 | ₩57,125 | ₩56,388 | ₩57,125 | +0.96% | 1.9만 |
|---|
| 2026.07.29 | ₩56,187 | ₩56,830 | ₩55,957 | ₩55,957 | -0.41% | 9.2천 |
|---|
| 2026.07.28 | ₩56,656 | ₩57,031 | ₩56,616 | ₩56,891 | +0.41% | 8.2천 |
|---|
| 2026.07.27 | ₩56,807 | ₩56,807 | ₩56,468 | ₩56,714 | -0.17% | 1.9천 |
|---|
| 2026.07.24 | ₩56,657 | ₩56,991 | ₩56,468 | ₩56,663 | +0.01% | 3.9천 |
|---|
| 2026.07.23 | ₩57,259 | ₩57,259 | ₩56,415 | ₩56,669 | -1.03% | 3.6천 |
|---|
| 2026.07.22 | ₩57,674 | ₩57,674 | ₩57,299 | ₩57,494 | -0.31% | 9.1천 |
|---|
| 2026.07.21 | ₩57,433 | ₩57,594 | ₩57,313 | ₩57,494 | +0.10% | 1.4만 |
|---|
| 2026.07.20 | ₩57,313 | ₩57,393 | ₩56,991 | ₩57,008 | -0.53% | 1.9만 |
|---|
| 2026.07.17 | ₩57,165 | ₩57,554 | ₩57,098 | ₩57,188 | +0.04% | 3.6천 |
|---|
| 2026.07.16 | ₩57,969 | ₩57,969 | ₩57,574 | ₩57,712 | -0.44% | 8.4천 |
|---|
| 2026.07.15 | ₩57,882 | ₩58,103 | ₩57,808 | ₩57,985 | +0.18% | 5.5천 |
|---|
| 2026.07.14 | ₩57,808 | ₩57,969 | ₩57,741 | ₩57,842 | +0.06% | 5.2천 |
|---|
| 2026.07.13 | ₩57,842 | ₩57,842 | ₩57,540 | ₩57,615 | -0.39% | 1.5천 |
|---|
| 2026.07.10 | ₩57,835 | ₩58,090 | ₩57,835 | ₩58,068 | +0.40% | 7천 |
|---|
| 2026.07.09 | ₩57,507 | ₩57,916 | ₩57,507 | ₩57,767 | +0.45% | 3.5천 |
|---|
| 2026.07.08 | ₩57,211 | ₩57,406 | ₩56,830 | ₩57,290 | +0.14% | 2.5천 |
|---|
| 2026.07.07 | ₩57,286 | ₩57,594 | ₩57,286 | ₩57,444 | +0.28% | 3.3천 |
|---|
| 2026.07.06 | ₩57,607 | ₩57,942 | ₩57,607 | ₩57,782 | +0.30% | 5.8만 |
|---|
| 2026.07.02 | ₩57,594 | ₩57,755 | ₩56,978 | ₩57,179 | -0.72% | 7.1천 |
|---|
| 2026.07.01 | ₩57,199 | ₩57,554 | ₩57,199 | ₩57,364 | +0.29% | 4.7천 |
|---|
| 2026.06.30 | ₩57,319 | ₩57,567 | ₩57,286 | ₩57,472 | +0.27% | 3.3천 |
|---|
| 2026.06.29 | ₩56,817 | ₩57,018 | ₩56,817 | ₩56,924 | +0.19% | 7.7천 |
|---|
| 2026.06.26 | ₩56,415 | ₩56,487 | ₩56,281 | ₩56,430 | +0.03% | 8.7천 |
|---|
| 2026.06.25 | ₩56,696 | ₩56,696 | ₩56,360 | ₩56,360 | -0.59% | 900 |
|---|
| 2026.06.24 | ₩56,442 | ₩56,870 | ₩56,227 | ₩56,419 | -0.04% | 4.3천 |
|---|
| 2026.06.23 | ₩56,830 | ₩56,830 | ₩56,468 | ₩56,619 | -0.37% | 1.3만 |
|---|
| 2026.06.22 | ₩57,473 | ₩57,473 | ₩57,179 | ₩57,318 | -0.27% | 5.4천 |
|---|
| 2026.06.18 | ₩57,339 | ₩57,634 | ₩57,272 | ₩57,393 | +0.09% | 8.5천 |
|---|
| 2026.06.17 | ₩57,808 | ₩57,808 | ₩57,031 | ₩57,117 | -1.20% | 4.1천 |
|---|
| 2026.06.16 | ₩57,581 | ₩57,902 | ₩57,554 | ₩57,680 | +0.17% | 5.8천 |
|---|
| 2026.06.15 | ₩57,983 | ₩59,229 | ₩56,415 | ₩57,807 | -0.30% | 15.9만 |
|---|
| 2026.06.12 | ₩56,723 | ₩57,339 | ₩56,723 | ₩57,227 | +0.89% | 4.5천 |
|---|
| 2026.06.11 | ₩56,040 | ₩57,138 | ₩56,040 | ₩56,951 | +1.63% | 2.2천 |
|---|
| 2026.06.10 | ₩56,911 | ₩56,911 | ₩56,040 | ₩56,113 | -1.40% | 6.5천 |
|---|
| 2026.06.09 | ₩56,348 | ₩56,897 | ₩55,886 | ₩56,803 | +0.81% | 2.9천 |
|---|
| 2026.06.08 | ₩57,246 | ₩57,246 | ₩57,004 | ₩57,065 | -0.32% | 1.5천 |
|---|
| 2026.06.05 | ₩57,668 | ₩57,668 | ₩56,803 | ₩57,002 | -1.15% | 5.6천 |
|---|
| 2026.06.04 | ₩58,157 | ₩58,465 | ₩58,139 | ₩58,343 | +0.32% | 6.9천 |
|---|
| 2026.06.03 | ₩58,358 | ₩58,358 | ₩58,123 | ₩58,153 | -0.35% | 1.1만 |
|---|
| 2026.06.02 | ₩58,425 | ₩58,559 | ₩58,425 | ₩58,504 | +0.14% | 1.8천 |
|---|
| 2026.06.01 | ₩58,263 | ₩58,545 | ₩58,210 | ₩58,411 | +0.26% | 8.4천 |
|---|
| 2026.05.29 | ₩58,210 | ₩58,398 | ₩58,210 | ₩58,295 | +0.15% | 4.1천 |
|---|
| 2026.05.28 | ₩58,251 | ₩58,304 | ₩58,164 | ₩58,178 | -0.12% | 2.6천 |
|---|
| 2026.05.27 | ₩57,916 | ₩57,942 | ₩57,862 | ₩57,886 | -0.05% | 1.9천 |
|---|
| 2026.05.26 | ₩57,842 | ₩57,996 | ₩57,701 | ₩57,870 | +0.05% | 5.5천 |
|---|
| 2026.05.22 | ₩57,561 | ₩57,741 | ₩57,393 | ₩57,528 | -0.06% | 5.3천 |
|---|
| 2026.05.21 | ₩57,159 | ₩57,487 | ₩57,159 | ₩57,406 | +0.43% | 1.3만 |
|---|
| 2026.05.20 | ₩57,058 | ₩57,433 | ₩57,058 | ₩57,342 | +0.50% | 2천 |
|---|
| 2026.05.19 | ₩56,937 | ₩57,112 | ₩56,873 | ₩56,873 | -0.11% | 1.5만 |
|---|
| 2026.05.18 | ₩57,232 | ₩57,259 | ₩57,071 | ₩57,199 | -0.06% | 3.4천 |
|---|
| 2026.05.15 | ₩57,179 | ₩57,741 | ₩57,179 | ₩57,406 | +0.40% | 4.4천 |
|---|
| 2026.05.14 | ₩57,916 | ₩58,237 | ₩57,902 | ₩58,050 | +0.23% | 1.1만 |
|---|
| 2026.05.13 | ₩57,400 | ₩57,822 | ₩57,326 | ₩57,650 | +0.44% | 4.2천 |
|---|
| 2026.05.12 | ₩57,098 | ₩57,460 | ₩56,991 | ₩57,386 | +0.50% | 2.4만 |
|---|
| 2026.05.11 | ₩57,581 | ₩57,594 | ₩57,326 | ₩57,416 | -0.29% | 1만 |
|---|
| 2026.05.08 | ₩57,205 | ₩57,260 | ₩57,138 | ₩57,260 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩57,159 | ₩57,159 | ₩56,951 | ₩57,007 | -0.26% | 5.8천 |
|---|
| 2026.05.06 | ₩56,884 | ₩57,160 | ₩56,884 | ₩57,160 | +0.49% | 800 |
|---|
| 2026.05.05 | ₩56,227 | ₩56,535 | ₩56,227 | ₩56,377 | +0.27% | 1.4천 |
|---|
| 2026.05.04 | ₩56,140 | ₩56,214 | ₩55,919 | ₩55,982 | -0.28% | 1.7천 |
|---|
| 2026.05.01 | ₩56,361 | ₩56,361 | ₩56,225 | ₩56,225 | -0.24% | 2.6천 |
|---|
| 2026.04.30 | ₩55,718 | ₩56,095 | ₩55,718 | ₩56,065 | +0.62% | 3천 |
|---|
| 2026.04.29 | ₩55,383 | ₩55,520 | ₩55,356 | ₩55,520 | +0.25% | 500 |
|---|
| 2026.04.28 | ₩55,504 | ₩55,612 | ₩55,504 | ₩55,612 | +0.20% | 1천 |
|---|
| 2026.04.27 | ₩55,611 | ₩55,758 | ₩55,557 | ₩55,723 | +0.20% | 6.1천 |
|---|
| 2026.04.24 | ₩55,396 | ₩55,742 | ₩55,396 | ₩55,691 | +0.53% | 3.7천 |
|---|
| 2026.04.23 | ₩55,477 | ₩55,544 | ₩55,242 | ₩55,260 | -0.39% | 2.8천 |
|---|
| 2026.04.22 | ₩55,437 | ₩55,481 | ₩55,276 | ₩55,481 | +0.08% | 2.6천 |
|---|
| 2026.04.21 | ₩55,477 | ₩55,477 | ₩54,985 | ₩54,985 | -0.89% | 4.8천 |
|---|
| 2026.04.20 | ₩61,025 | ₩61,025 | ₩55,182 | ₩55,315 | -9.36% | 9천 |
|---|
| 2026.04.17 | ₩55,329 | ₩55,557 | ₩55,329 | ₩55,475 | +0.26% | 2.8천 |
|---|
| 2026.04.16 | ₩54,713 | ₩54,913 | ₩54,673 | ₩54,874 | +0.29% | 1.1만 |
|---|
| 2026.04.15 | ₩54,412 | ₩54,701 | ₩54,412 | ₩54,701 | +0.53% | 3.6천 |
|---|
| 2026.04.14 | ₩53,949 | ₩54,204 | ₩53,949 | ₩54,190 | +0.45% | 2.9천 |
|---|
| 2026.04.13 | ₩52,676 | ₩53,601 | ₩52,676 | ₩53,601 | +1.76% | 1.5만 |
|---|
| 2026.04.10 | ₩53,205 | ₩53,279 | ₩53,132 | ₩53,226 | +0.04% | 5.7천 |
|---|
| 2026.04.09 | ₩53,018 | ₩53,319 | ₩53,018 | ₩53,228 | +0.40% | 1.3만 |
|---|
| 2026.04.08 | ₩53,018 | ₩53,018 | ₩52,810 | ₩52,980 | -0.07% | 8천 |
|---|
| 2026.04.07 | ₩51,805 | ₩51,951 | ₩51,510 | ₩51,951 | +0.28% | 4천 |
|---|
| 2026.04.06 | ₩51,973 | ₩52,005 | ₩51,819 | ₩52,005 | +0.06% | 8.2천 |
|---|
| 2026.04.02 | ₩51,175 | ₩52,087 | ₩51,175 | ₩51,819 | +1.26% | 1.2만 |
|---|
| 2026.04.01 | ₩51,644 | ₩51,912 | ₩51,537 | ₩51,668 | +0.05% | 1.1만 |
|---|
| 2026.03.31 | ₩50,827 | ₩51,376 | ₩50,706 | ₩51,323 | +0.98% | 7.1천 |
|---|
| 2026.03.30 | ₩50,479 | ₩50,479 | ₩50,197 | ₩50,288 | -0.38% | 3.6천 |
|---|
| 2026.03.27 | ₩50,921 | ₩50,988 | ₩50,492 | ₩50,546 | -0.74% | 1.1만 |
|---|
| 2026.03.26 | ₩51,256 | ₩51,309 | ₩51,216 | ₩51,234 | -0.04% | 2.7천 |
|---|
| 2026.03.25 | ₩51,993 | ₩52,046 | ₩51,725 | ₩51,926 | -0.13% | 5.1천 |
|---|
| 2026.03.24 | ₩51,584 | ₩51,765 | ₩51,524 | ₩51,524 | -0.12% | 8.5천 |
|---|
| 2026.03.23 | ₩52,234 | ₩52,247 | ₩51,175 | ₩51,896 | -0.65% | 1.7만 |
|---|
| 2026.03.20 | ₩51,865 | ₩51,872 | ₩51,564 | ₩51,662 | -0.39% | 3.4천 |
|---|
| 2026.03.19 | ₩52,174 | ₩52,174 | ₩51,899 | ₩52,040 | -0.26% | 5.6천 |
|---|
| 2026.03.18 | ₩52,589 | ₩52,649 | ₩52,274 | ₩52,328 | -0.50% | 3.1천 |
|---|
| 2026.03.17 | ₩52,663 | ₩52,770 | ₩52,596 | ₩52,676 | +0.03% | 3.2천 |
|---|
| 2026.03.16 | ₩52,649 | ₩52,716 | ₩52,529 | ₩52,636 | -0.03% | 6.3천 |
|---|
| 2026.03.13 | ₩52,850 | ₩52,850 | ₩52,288 | ₩52,399 | -0.85% | 1만 |
|---|
| 2026.03.12 | ₩52,850 | ₩52,850 | ₩52,690 | ₩52,690 | -0.30% | 5.2천 |
|---|
| 2026.03.11 | ₩53,346 | ₩53,360 | ₩53,105 | ₩53,167 | -0.34% | 1.8천 |
|---|
| 2026.03.10 | ₩53,346 | ₩53,520 | ₩53,318 | ₩53,318 | -0.05% | 3.5천 |
|---|
| 2026.03.09 | ₩52,783 | ₩53,331 | ₩52,783 | ₩53,331 | +1.04% | 2.7천 |
|---|
| 2026.03.06 | ₩52,971 | ₩53,212 | ₩52,971 | ₩53,058 | +0.16% | 5.4천 |
|---|
| 2026.03.05 | ₩53,185 | ₩53,366 | ₩53,118 | ₩53,366 | +0.34% | 1.5천 |
|---|
| 2026.03.04 | ₩53,494 | ₩53,507 | ₩53,386 | ₩53,443 | -0.10% | 7.6천 |
|---|
| 2026.03.03 | ₩52,869 | ₩53,413 | ₩52,869 | ₩53,350 | +0.91% | 4.2천 |
|---|
| 2026.03.02 | ₩53,634 | ₩53,748 | ₩53,628 | ₩53,735 | +0.19% | 2.7천 |
|---|
| 2026.02.27 | ₩53,681 | ₩53,695 | ₩53,507 | ₩53,641 | -0.07% | 2.3만 |
|---|
| 2026.02.26 | ₩53,909 | ₩54,137 | ₩53,735 | ₩53,882 | -0.05% | 4천 |
|---|
| 2026.02.25 | ₩54,070 | ₩54,257 | ₩54,070 | ₩54,141 | +0.13% | 3.1천 |
|---|
| 2026.02.24 | ₩53,440 | ₩53,842 | ₩53,440 | ₩53,794 | +0.66% | 8.7천 |
|---|
| 2026.02.23 | ₩53,775 | ₩53,775 | ₩53,373 | ₩53,425 | -0.65% | 1.3천 |
|---|
| 2026.02.20 | ₩53,668 | ₩53,922 | ₩53,668 | ₩53,802 | +0.25% | 8.8천 |
|---|
| 2026.02.19 | ₩53,681 | ₩53,681 | ₩53,440 | ₩53,654 | -0.05% | 7.5천 |
|---|
| 2026.02.18 | ₩53,788 | ₩53,882 | ₩53,681 | ₩53,775 | -0.02% | 6.2천 |
|---|
| 2026.02.17 | ₩53,266 | ₩53,574 | ₩53,266 | ₩53,386 | +0.23% | 8.7천 |
|---|
| 2026.02.13 | ₩53,400 | ₩53,728 | ₩53,360 | ₩53,413 | +0.03% | 1.9만 |
|---|
| 2026.02.12 | ₩54,177 | ₩54,177 | ₩53,460 | ₩53,460 | -1.32% | 1.1만 |
|---|
| 2026.02.11 | ₩54,237 | ₩54,338 | ₩53,936 | ₩54,042 | -0.36% | 1.6만 |
|---|
| 2026.02.10 | ₩54,110 | ₩54,324 | ₩54,110 | ₩54,127 | +0.03% | 18만 |
|---|
| 2026.02.09 | ₩53,909 | ₩54,190 | ₩53,909 | ₩54,130 | +0.41% | 9.2천 |
|---|
| 2026.02.06 | ₩53,319 | ₩53,997 | ₩53,319 | ₩53,997 | +1.27% | 1.6천 |
|---|
| 2026.02.05 | ₩53,252 | ₩53,252 | ₩53,105 | ₩53,226 | -0.05% | 6.2천 |
|---|
| 2026.02.04 | ₩53,735 | ₩53,762 | ₩53,239 | ₩53,400 | -0.62% | 5.5천 |
|---|
| 2026.02.03 | ₩54,123 | ₩54,123 | ₩53,453 | ₩53,707 | -0.77% | 9.4천 |
|---|
| 2026.02.02 | ₩53,788 | ₩54,231 | ₩53,788 | ₩54,150 | +0.67% | 11.2만 |
|---|
| 2026.01.30 | ₩53,949 | ₩53,949 | ₩53,614 | ₩53,831 | -0.22% | 6.8천 |
|---|
| 2026.01.29 | ₩54,097 | ₩55,651 | ₩53,453 | ₩53,989 | -0.20% | 4.9천 |
|---|
| 2026.01.28 | ₩54,177 | ₩54,197 | ₩54,030 | ₩54,056 | -0.22% | 9.7천 |
|---|
| 2026.01.27 | ₩54,164 | ₩54,164 | ₩54,119 | ₩54,123 | -0.07% | 2.3천 |
|---|
| 2026.01.26 | ₩53,842 | ₩54,003 | ₩53,842 | ₩53,936 | +0.17% | 4.1천 |
|---|
| 2026.01.23 | ₩53,681 | ₩53,762 | ₩53,681 | ₩53,754 | +0.13% | 9.6천 |
|---|
| 2026.01.22 | ₩53,869 | ₩53,869 | ₩53,688 | ₩53,762 | -0.20% | 1.1만 |
|---|
| 2026.01.21 | ₩53,118 | ₩53,547 | ₩53,011 | ₩53,318 | +0.38% | 1.5만 |
|---|
| 2026.01.20 | ₩53,386 | ₩53,614 | ₩52,904 | ₩53,038 | -0.65% | 8.6천 |
|---|
| 2026.01.16 | ₩54,271 | ₩54,298 | ₩54,164 | ₩54,190 | -0.15% | 3.9천 |
|---|
| 2026.01.15 | ₩54,257 | ₩55,256 | ₩53,132 | ₩54,169 | -0.16% | 3.6만 |
|---|
| 2026.01.14 | ₩54,110 | ₩54,110 | ₩53,802 | ₩54,043 | -0.12% | 4.6천 |
|---|
| 2026.01.13 | ₩54,328 | ₩54,452 | ₩54,174 | ₩54,432 | +0.19% | 3.3만 |
|---|
| 2026.01.12 | ₩54,391 | ₩54,579 | ₩54,391 | ₩54,566 | +0.32% | 5.8천 |
|---|
| 2026.01.09 | ₩54,177 | ₩54,485 | ₩54,177 | ₩54,472 | +0.54% | 800 |
|---|
| 2026.01.08 | ₩53,975 | ₩54,110 | ₩53,936 | ₩54,003 | +0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩54,324 | ₩54,988 | ₩54,030 | ₩54,030 | -0.54% | 7.5천 |
|---|
| 2026.01.06 | ₩54,014 | ₩54,324 | ₩54,014 | ₩54,284 | +0.50% | 3.1천 |
|---|
| 2026.01.05 | ₩53,855 | ₩53,997 | ₩53,762 | ₩53,898 | +0.08% | 1만 |
|---|
| 2026.01.02 | ₩53,721 | ₩54,137 | ₩52,917 | ₩53,471 | -0.47% | 2.4만 |
|---|
| 2025.12.31 | ₩53,855 | ₩53,855 | ₩53,480 | ₩53,494 | -0.67% | 3.3천 |
|---|
| 2025.12.30 | ₩53,909 | ₩53,976 | ₩53,829 | ₩53,893 | -0.03% | 9.5천 |
|---|
| 2025.12.29 | ₩54,110 | ₩54,257 | ₩54,010 | ₩54,123 | +0.02% | 4.6천 |
|---|
| 2025.12.26 | ₩54,499 | ₩54,499 | ₩54,284 | ₩54,336 | -0.30% | 3.2천 |
|---|
| 2025.12.24 | ₩54,137 | ₩54,941 | ₩54,030 | ₩54,359 | +0.41% | 4.2천 |
|---|
| 2025.12.23 | ₩53,936 | ₩54,177 | ₩53,936 | ₩54,158 | +0.41% | 5.3천 |
|---|
| 2025.12.22 | ₩53,842 | ₩54,512 | ₩53,601 | ₩53,908 | +0.12% | 1.1만 |
|---|
| 2025.12.19 | ₩53,507 | ₩53,530 | ₩53,386 | ₩53,515 | +0.02% | 6.2천 |
|---|
| 2025.12.18 | ₩53,179 | ₩53,869 | ₩52,971 | ₩53,105 | -0.14% | 7.9천 |
|---|
| 2025.12.17 | ₩53,212 | ₩53,226 | ₩52,619 | ₩52,619 | -1.12% | 1.2만 |
|---|
| 2025.12.16 | ₩53,252 | ₩53,386 | ₩53,199 | ₩53,372 | +0.22% | 6.3천 |
|---|
| 2025.12.15 | ₩53,453 | ₩53,520 | ₩53,373 | ₩53,478 | +0.05% | 1.3만 |
|---|
| 2025.12.12 | ₩53,507 | ₩53,641 | ₩53,451 | ₩53,526 | +0.04% | 4.6천 |
|---|
| 2025.12.11 | ₩53,767 | ₩54,164 | ₩53,767 | ₩54,110 | +0.64% | 9.2천 |
|---|
| 2025.12.10 | ₩53,762 | ₩54,137 | ₩53,520 | ₩54,070 | +0.57% | 2만 |
|---|
| 2025.12.09 | ₩53,333 | ₩53,869 | ₩50,090 | ₩53,616 | +0.53% | 2.8만 |
|---|
| 2025.12.08 | ₩53,847 | ₩53,847 | ₩53,574 | ₩53,638 | -0.39% | 7.5천 |
|---|
| 2025.12.05 | ₩53,293 | ₩54,003 | ₩53,293 | ₩53,849 | +1.04% | 1.4만 |
|---|
| 2025.12.04 | ₩53,681 | ₩53,775 | ₩53,587 | ₩53,731 | +0.09% | 5.7천 |
|---|
| 2025.12.03 | ₩53,465 | ₩53,855 | ₩53,465 | ₩53,719 | +0.47% | 5.5만 |
|---|
| 2025.12.02 | ₩53,534 | ₩53,628 | ₩53,531 | ₩53,531 | -0.01% | 9.3천 |
|---|
| 2025.12.01 | ₩53,453 | ₩53,699 | ₩53,365 | ₩53,365 | -0.17% | 5.8천 |
|---|
| 2025.11.28 | ₩52,958 | ₩53,692 | ₩52,958 | ₩53,692 | +1.39% | 1만 |
|---|
| 2025.11.26 | ₩53,346 | ₩53,520 | ₩53,346 | ₩53,494 | +0.28% | 1.1만 |
|---|
| 2025.11.25 | ₩52,667 | ₩53,228 | ₩52,649 | ₩53,228 | +1.07% | 5.2천 |
|---|
| 2025.11.24 | ₩52,569 | ₩52,824 | ₩52,569 | ₩52,809 | +0.46% | 7.3천 |
|---|
| 2025.11.21 | ₩52,321 | ₩52,601 | ₩52,146 | ₩52,314 | -0.01% | 1만 |
|---|
| 2025.11.20 | ₩53,594 | ₩53,668 | ₩52,140 | ₩52,213 | -2.58% | 7.1천 |
|---|
| 2025.11.19 | ₩53,224 | ₩53,224 | ₩52,757 | ₩52,893 | -0.62% | 4.2천 |
|---|
| 2025.11.18 | ₩52,623 | ₩53,065 | ₩52,569 | ₩52,865 | +0.46% | 1.6만 |
|---|
| 2025.11.17 | ₩53,480 | ₩53,565 | ₩53,065 | ₩53,212 | -0.50% | 2.9만 |
|---|
| 2025.11.14 | ₩53,444 | ₩53,976 | ₩53,444 | ₩53,507 | +0.12% | 5.8천 |
|---|
| 2025.11.13 | ₩54,137 | ₩54,137 | ₩53,520 | ₩53,579 | -1.03% | 1.2만 |
|---|
| 2025.11.12 | ₩54,637 | ₩54,637 | ₩54,378 | ₩54,618 | -0.03% | 3.2천 |
|---|
| 2025.11.11 | ₩54,204 | ₩54,659 | ₩54,204 | ₩54,572 | +0.68% | 2.2만 |
|---|
| 2025.11.10 | ₩54,204 | ₩54,484 | ₩54,038 | ₩54,484 | +0.52% | 1.3만 |
|---|
| 2025.11.07 | ₩53,293 | ₩53,681 | ₩52,944 | ₩53,681 | +0.73% | 1.2만 |
|---|
| 2025.11.06 | ₩53,936 | ₩53,949 | ₩53,534 | ₩53,534 | -0.75% | 6.9천 |
|---|
| 2025.11.05 | ₩54,016 | ₩54,479 | ₩54,016 | ₩54,217 | +0.37% | 1.1만 |
|---|
| 2025.11.04 | ₩54,391 | ₩54,391 | ₩54,083 | ₩54,110 | -0.52% | 1.3만 |
|---|
| 2025.11.03 | ₩54,646 | ₩54,847 | ₩54,646 | ₩54,768 | +0.22% | 9.8천 |
|---|
| 2025.10.31 | ₩54,673 | ₩54,847 | ₩54,673 | ₩54,710 | +0.07% | 8.7천 |
|---|
| 2025.10.30 | ₩54,874 | ₩55,008 | ₩54,525 | ₩54,525 | -0.63% | 6.6천 |
|---|
| 2025.10.29 | ₩55,242 | ₩55,316 | ₩54,954 | ₩55,071 | -0.31% | 6.6천 |
|---|
| 2025.10.28 | ₩54,981 | ₩55,229 | ₩54,973 | ₩55,061 | +0.15% | 9.2천 |
|---|
| 2025.10.27 | ₩54,820 | ₩54,994 | ₩54,820 | ₩54,994 | +0.32% | 8.5천 |
|---|
| 2025.10.24 | ₩54,365 | ₩55,048 | ₩54,351 | ₩54,391 | +0.05% | 1.1만 |
|---|
| 2025.10.23 | ₩53,788 | ₩55,115 | ₩53,748 | ₩53,940 | +0.28% | 1.4만 |
|---|
| 2025.10.22 | ₩53,815 | ₩53,815 | ₩53,427 | ₩53,582 | -0.43% | 4.8천 |
|---|
| 2025.10.21 | ₩53,896 | ₩54,016 | ₩53,842 | ₩53,869 | -0.05% | 1.2만 |
|---|
| 2025.10.20 | ₩53,721 | ₩53,896 | ₩53,721 | ₩53,790 | +0.13% | 29만 |
|---|
| 2025.10.17 | ₩53,842 | ₩55,155 | ₩53,707 | ₩53,707 | -0.25% | 5.7천 |
|---|
| 2025.10.16 | ₩53,547 | ₩53,614 | ₩53,494 | ₩53,610 | +0.12% | 9.4천 |
|---|
| 2025.10.15 | ₩53,159 | ₩53,762 | ₩53,159 | ₩53,360 | +0.38% | 1.4만 |
|---|
| 2025.10.14 | ₩52,569 | ₩53,440 | ₩52,489 | ₩53,148 | +1.10% | 6.4천 |
|---|
| 2025.10.13 | ₩52,314 | ₩53,011 | ₩52,314 | ₩52,940 | +1.20% | 1.3만 |
|---|
| 2025.10.10 | ₩52,730 | ₩52,730 | ₩52,357 | ₩52,357 | -0.71% | 1.3천 |
|---|