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 | ₩59,739 | ₩59,959 | ₩59,692 | ₩59,692 | -0.08% | 3.6천 |
| 2026.10.08 | ₩59,785 | ₩59,785 | ₩59,157 | ₩59,431 | -0.59% | 6.2천 |
| 2026.10.07 | ₩59,531 | ₩59,876 | ₩59,531 | ₩59,765 | +0.39% | 7.8만 |
| 2026.10.06 | ₩59,237 | ₩60,093 | ₩59,237 | ₩59,785 | +0.93% | 6.6천 |
| 2026.10.05 | ₩59,130 | ₩59,785 | ₩59,130 | ₩59,411 | +0.48% | 3.4천 |
| 2026.10.02 | ₩59,157 | ₩59,223 | ₩58,916 | ₩58,996 | -0.27% | 1.2만 |
| 2026.10.01 | ₩58,629 | ₩58,787 | ₩58,629 | ₩58,664 | +0.06% | 1.2천 |
| 2026.09.30 | ₩59,044 | ₩59,044 | ₩58,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,822 |
| -0.38% |
| 3.7만 |
| 2026.09.29 | ₩58,688 | ₩58,802 | ₩58,661 | ₩58,758 | +0.12% | 3.1천 |
|---|
| 2026.09.28 | ₩58,735 | ₩59,136 | ₩58,735 | ₩58,866 | +0.22% | 2.8천 |
|---|
| 2026.09.25 | ₩59,324 | ₩59,384 | ₩59,157 | ₩59,384 | +0.10% | 3.8천 |
|---|
| 2026.09.24 | ₩59,029 | ₩59,130 | ₩58,809 | ₩59,051 | +0.04% | 3.1천 |
|---|
| 2026.09.23 | ₩58,889 | ₩59,197 | ₩58,876 | ₩59,157 | +0.45% | 5.6천 |
|---|
| 2026.09.22 | ₩59,504 | ₩59,719 | ₩59,464 | ₩59,638 | +0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩59,043 | ₩59,665 | ₩59,043 | ₩59,546 | +0.85% | 4.9천 |
|---|
| 2026.09.18 | ₩58,501 | ₩58,558 | ₩58,244 | ₩58,558 | +0.10% | 4천 |
|---|
| 2026.09.17 | ₩58,487 | ₩58,548 | ₩58,407 | ₩58,536 | +0.08% | 1.3천 |
|---|
| 2026.09.16 | ₩58,300 | ₩58,367 | ₩57,450 | ₩57,776 | -0.90% | 1.6천 |
|---|
| 2026.09.15 | ₩58,039 | ₩58,099 | ₩57,979 | ₩58,049 | +0.02% | 1.2만 |
|---|
| 2026.09.14 | ₩58,260 | ₩58,541 | ₩58,260 | ₩58,371 | +0.19% | 1.7천 |
|---|
| 2026.09.11 | ₩58,742 | ₩58,889 | ₩58,554 | ₩58,795 | +0.09% | 6.2천 |
|---|
| 2026.09.10 | ₩58,193 | ₩58,295 | ₩58,046 | ₩58,126 | -0.11% | 6.1천 |
|---|
| 2026.09.09 | ₩58,501 | ₩58,661 | ₩58,441 | ₩58,497 | -0.01% | 7.2천 |
|---|
| 2026.09.08 | ₩58,702 | ₩58,922 | ₩58,688 | ₩58,688 | -0.02% | 4.7천 |
|---|
| 2026.09.04 | ₩59,096 | ₩59,197 | ₩59,036 | ₩59,095 | -0.00% | 1.7천 |
|---|
| 2026.09.03 | ₩59,324 | ₩59,451 | ₩59,297 | ₩59,338 | +0.02% | 7.9천 |
|---|
| 2026.09.02 | ₩58,421 | ₩58,849 | ₩58,421 | ₩58,695 | +0.47% | 5.2천 |
|---|
| 2026.09.01 | ₩58,648 | ₩58,648 | ₩58,305 | ₩58,305 | -0.58% | 8.4천 |
|---|
| 2026.08.31 | ₩58,902 | ₩58,916 | ₩58,702 | ₩58,896 | -0.01% | 8.2천 |
|---|
| 2026.08.28 | ₩59,130 | ₩59,304 | ₩58,983 | ₩59,078 | -0.09% | 1.4만 |
|---|
| 2026.08.27 | ₩58,541 | ₩59,411 | ₩58,541 | ₩59,227 | +1.17% | 1.9만 |
|---|
| 2026.08.26 | ₩58,826 | ₩59,009 | ₩58,759 | ₩58,938 | +0.19% | 5.2천 |
|---|
| 2026.08.25 | ₩58,696 | ₩58,876 | ₩58,595 | ₩58,768 | +0.12% | 1.1만 |
|---|
| 2026.08.24 | ₩58,545 | ₩58,715 | ₩58,528 | ₩58,593 | +0.08% | 2.6천 |
|---|
| 2026.08.21 | ₩58,849 | ₩58,983 | ₩58,635 | ₩58,793 | -0.10% | 6.2천 |
|---|
| 2026.08.20 | ₩58,380 | ₩59,023 | ₩58,380 | ₩58,524 | +0.25% | 7.4천 |
|---|
| 2026.08.19 | ₩59,049 | ₩59,330 | ₩58,969 | ₩59,029 | -0.03% | 3.9천 |
|---|
| 2026.08.18 | ₩58,835 | ₩59,116 | ₩58,822 | ₩59,116 | +0.48% | 5천 |
|---|
| 2026.08.17 | ₩59,578 | ₩59,772 | ₩59,330 | ₩59,364 | -0.36% | 4.1천 |
|---|
| 2026.08.14 | ₩59,585 | ₩59,772 | ₩59,585 | ₩59,624 | +0.07% | 8.6천 |
|---|
| 2026.08.13 | ₩59,866 | ₩59,866 | ₩59,652 | ₩59,700 | -0.28% | 4.5천 |
|---|
| 2026.08.12 | ₩59,424 | ₩59,504 | ₩59,250 | ₩59,349 | -0.13% | 3.7천 |
|---|
| 2026.08.11 | ₩59,318 | ₩59,665 | ₩59,189 | ₩59,189 | -0.22% | 1.5천 |
|---|
| 2026.08.10 | ₩59,373 | ₩59,545 | ₩59,290 | ₩59,397 | +0.04% | 1.9천 |
|---|
| 2026.08.07 | ₩59,460 | ₩59,491 | ₩59,304 | ₩59,383 | -0.13% | 8.2천 |
|---|
| 2026.08.06 | ₩59,264 | ₩59,330 | ₩58,862 | ₩58,877 | -0.65% | 6.5천 |
|---|
| 2026.08.05 | ₩59,571 | ₩59,598 | ₩59,197 | ₩59,246 | -0.55% | 1.9천 |
|---|
| 2026.08.04 | ₩59,076 | ₩59,411 | ₩59,076 | ₩59,262 | +0.31% | 6.7천 |
|---|
| 2026.08.03 | ₩56,989 | ₩58,058 | ₩56,989 | ₩58,058 | +1.88% | 4.6만 |
|---|
| 2026.07.31 | ₩56,708 | ₩57,444 | ₩56,708 | ₩57,370 | +1.17% | 8.6천 |
|---|
| 2026.07.30 | ₩56,500 | ₩57,042 | ₩56,306 | ₩57,042 | +0.96% | 1.9만 |
|---|
| 2026.07.29 | ₩56,106 | ₩56,748 | ₩55,876 | ₩55,876 | -0.41% | 9.2천 |
|---|
| 2026.07.28 | ₩56,574 | ₩56,949 | ₩56,534 | ₩56,808 | +0.41% | 8.2천 |
|---|
| 2026.07.27 | ₩56,725 | ₩56,725 | ₩56,387 | ₩56,632 | -0.17% | 1.9천 |
|---|
| 2026.07.24 | ₩56,575 | ₩56,909 | ₩56,387 | ₩56,581 | +0.01% | 3.9천 |
|---|
| 2026.07.23 | ₩57,176 | ₩57,176 | ₩56,333 | ₩56,587 | -1.03% | 3.6천 |
|---|
| 2026.07.22 | ₩57,591 | ₩57,591 | ₩57,216 | ₩57,410 | -0.31% | 9.1천 |
|---|
| 2026.07.21 | ₩57,350 | ₩57,511 | ₩57,230 | ₩57,410 | +0.10% | 1.4만 |
|---|
| 2026.07.20 | ₩57,230 | ₩57,310 | ₩56,909 | ₩56,926 | -0.53% | 1.9만 |
|---|
| 2026.07.17 | ₩57,082 | ₩57,471 | ₩57,016 | ₩57,105 | +0.04% | 3.6천 |
|---|
| 2026.07.16 | ₩57,885 | ₩57,885 | ₩57,491 | ₩57,628 | -0.44% | 8.4천 |
|---|
| 2026.07.15 | ₩57,798 | ₩58,019 | ₩57,725 | ₩57,901 | +0.18% | 5.5천 |
|---|
| 2026.07.14 | ₩57,725 | ₩57,885 | ₩57,658 | ₩57,758 | +0.06% | 5.2천 |
|---|
| 2026.07.13 | ₩57,758 | ₩57,758 | ₩57,457 | ₩57,532 | -0.39% | 1.5천 |
|---|
| 2026.07.10 | ₩57,752 | ₩58,006 | ₩57,752 | ₩57,984 | +0.40% | 7천 |
|---|
| 2026.07.09 | ₩57,424 | ₩57,832 | ₩57,424 | ₩57,683 | +0.45% | 3.5천 |
|---|
| 2026.07.08 | ₩57,128 | ₩57,323 | ₩56,748 | ₩57,207 | +0.14% | 2.5천 |
|---|
| 2026.07.07 | ₩57,203 | ₩57,511 | ₩57,203 | ₩57,361 | +0.28% | 3.3천 |
|---|
| 2026.07.06 | ₩57,524 | ₩57,859 | ₩57,524 | ₩57,698 | +0.30% | 5.8만 |
|---|
| 2026.07.02 | ₩57,511 | ₩57,671 | ₩56,895 | ₩57,096 | -0.72% | 7.1천 |
|---|
| 2026.07.01 | ₩57,116 | ₩57,471 | ₩57,116 | ₩57,281 | +0.29% | 4.7천 |
|---|
| 2026.06.30 | ₩57,236 | ₩57,484 | ₩57,203 | ₩57,389 | +0.27% | 3.3천 |
|---|
| 2026.06.29 | ₩56,735 | ₩56,935 | ₩56,735 | ₩56,842 | +0.19% | 7.7천 |
|---|
| 2026.06.26 | ₩56,333 | ₩56,405 | ₩56,199 | ₩56,348 | +0.03% | 8.7천 |
|---|
| 2026.06.25 | ₩56,614 | ₩56,614 | ₩56,278 | ₩56,278 | -0.59% | 900 |
|---|
| 2026.06.24 | ₩56,360 | ₩56,788 | ₩56,146 | ₩56,337 | -0.04% | 4.3천 |
|---|
| 2026.06.23 | ₩56,748 | ₩56,748 | ₩56,387 | ₩56,537 | -0.37% | 1.3만 |
|---|
| 2026.06.22 | ₩57,390 | ₩57,390 | ₩57,096 | ₩57,235 | -0.27% | 5.4천 |
|---|
| 2026.06.18 | ₩57,256 | ₩57,551 | ₩57,190 | ₩57,310 | +0.09% | 8.5천 |
|---|
| 2026.06.17 | ₩57,725 | ₩57,725 | ₩56,949 | ₩57,034 | -1.20% | 4.1천 |
|---|
| 2026.06.16 | ₩57,497 | ₩57,818 | ₩57,471 | ₩57,596 | +0.17% | 5.8천 |
|---|
| 2026.06.15 | ₩57,899 | ₩59,143 | ₩56,333 | ₩57,723 | -0.30% | 15.9만 |
|---|
| 2026.06.12 | ₩56,641 | ₩57,256 | ₩56,641 | ₩57,144 | +0.89% | 4.5천 |
|---|
| 2026.06.11 | ₩55,959 | ₩57,056 | ₩55,959 | ₩56,868 | +1.63% | 2.2천 |
|---|
| 2026.06.10 | ₩56,828 | ₩56,828 | ₩55,959 | ₩56,032 | -1.40% | 6.5천 |
|---|
| 2026.06.09 | ₩56,266 | ₩56,815 | ₩55,805 | ₩56,721 | +0.81% | 2.9천 |
|---|
| 2026.06.08 | ₩57,163 | ₩57,163 | ₩56,922 | ₩56,982 | -0.32% | 1.5천 |
|---|
| 2026.06.05 | ₩57,584 | ₩57,584 | ₩56,721 | ₩56,919 | -1.15% | 5.6천 |
|---|
| 2026.06.04 | ₩58,073 | ₩58,380 | ₩58,055 | ₩58,259 | +0.32% | 6.9천 |
|---|
| 2026.06.03 | ₩58,273 | ₩58,273 | ₩58,039 | ₩58,069 | -0.35% | 1.1만 |
|---|
| 2026.06.02 | ₩58,340 | ₩58,474 | ₩58,340 | ₩58,419 | +0.14% | 1.8천 |
|---|
| 2026.06.01 | ₩58,178 | ₩58,461 | ₩58,126 | ₩58,327 | +0.26% | 8.4천 |
|---|
| 2026.05.29 | ₩58,126 | ₩58,314 | ₩58,126 | ₩58,210 | +0.15% | 4.1천 |
|---|
| 2026.05.28 | ₩58,166 | ₩58,220 | ₩58,079 | ₩58,094 | -0.12% | 2.6천 |
|---|
| 2026.05.27 | ₩57,832 | ₩57,859 | ₩57,778 | ₩57,802 | -0.05% | 1.9천 |
|---|
| 2026.05.26 | ₩57,758 | ₩57,912 | ₩57,618 | ₩57,786 | +0.05% | 5.5천 |
|---|
| 2026.05.22 | ₩57,477 | ₩57,658 | ₩57,310 | ₩57,445 | -0.06% | 5.3천 |
|---|
| 2026.05.21 | ₩57,076 | ₩57,404 | ₩57,076 | ₩57,323 | +0.43% | 1.3만 |
|---|
| 2026.05.20 | ₩56,975 | ₩57,350 | ₩56,975 | ₩57,259 | +0.50% | 2천 |
|---|
| 2026.05.19 | ₩56,855 | ₩57,029 | ₩56,791 | ₩56,791 | -0.11% | 1.5만 |
|---|
| 2026.05.18 | ₩57,149 | ₩57,176 | ₩56,989 | ₩57,116 | -0.06% | 3.4천 |
|---|
| 2026.05.15 | ₩57,096 | ₩57,658 | ₩57,096 | ₩57,323 | +0.40% | 4.4천 |
|---|
| 2026.05.14 | ₩57,832 | ₩58,153 | ₩57,818 | ₩57,966 | +0.23% | 1.1만 |
|---|
| 2026.05.13 | ₩57,317 | ₩57,738 | ₩57,243 | ₩57,567 | +0.44% | 4.2천 |
|---|
| 2026.05.12 | ₩57,016 | ₩57,377 | ₩56,909 | ₩57,303 | +0.50% | 2.4만 |
|---|
| 2026.05.11 | ₩57,497 | ₩57,511 | ₩57,243 | ₩57,333 | -0.29% | 1만 |
|---|
| 2026.05.08 | ₩57,123 | ₩57,177 | ₩57,056 | ₩57,177 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩57,076 | ₩57,076 | ₩56,868 | ₩56,925 | -0.26% | 5.8천 |
|---|
| 2026.05.06 | ₩56,801 | ₩57,077 | ₩56,801 | ₩57,077 | +0.49% | 800 |
|---|
| 2026.05.05 | ₩56,146 | ₩56,454 | ₩56,146 | ₩56,296 | +0.27% | 1.4천 |
|---|
| 2026.05.04 | ₩56,059 | ₩56,132 | ₩55,838 | ₩55,901 | -0.28% | 1.7천 |
|---|
| 2026.05.01 | ₩56,280 | ₩56,280 | ₩56,143 | ₩56,143 | -0.24% | 2.6천 |
|---|
| 2026.04.30 | ₩55,637 | ₩56,013 | ₩55,637 | ₩55,984 | +0.62% | 3천 |
|---|
| 2026.04.29 | ₩55,303 | ₩55,439 | ₩55,276 | ₩55,439 | +0.25% | 500 |
|---|
| 2026.04.28 | ₩55,423 | ₩55,532 | ₩55,423 | ₩55,532 | +0.20% | 1천 |
|---|
| 2026.04.27 | ₩55,530 | ₩55,678 | ₩55,477 | ₩55,643 | +0.20% | 6.1천 |
|---|
| 2026.04.24 | ₩55,316 | ₩55,661 | ₩55,316 | ₩55,611 | +0.53% | 3.7천 |
|---|
| 2026.04.23 | ₩55,397 | ₩55,463 | ₩55,162 | ₩55,180 | -0.39% | 2.8천 |
|---|
| 2026.04.22 | ₩55,356 | ₩55,401 | ₩55,196 | ₩55,401 | +0.08% | 2.6천 |
|---|
| 2026.04.21 | ₩55,397 | ₩55,397 | ₩54,905 | ₩54,905 | -0.89% | 4.8천 |
|---|
| 2026.04.20 | ₩60,936 | ₩60,936 | ₩55,102 | ₩55,235 | -9.36% | 9천 |
|---|
| 2026.04.17 | ₩55,249 | ₩55,477 | ₩55,249 | ₩55,395 | +0.26% | 2.8천 |
|---|
| 2026.04.16 | ₩54,634 | ₩54,833 | ₩54,594 | ₩54,794 | +0.29% | 1.1만 |
|---|
| 2026.04.15 | ₩54,333 | ₩54,622 | ₩54,333 | ₩54,622 | +0.53% | 3.6천 |
|---|
| 2026.04.14 | ₩53,871 | ₩54,125 | ₩53,871 | ₩54,112 | +0.45% | 2.9천 |
|---|
| 2026.04.13 | ₩52,600 | ₩53,523 | ₩52,600 | ₩53,523 | +1.76% | 1.5만 |
|---|
| 2026.04.10 | ₩53,128 | ₩53,202 | ₩53,055 | ₩53,149 | +0.04% | 5.7천 |
|---|
| 2026.04.09 | ₩52,941 | ₩53,242 | ₩52,941 | ₩53,151 | +0.40% | 1.3만 |
|---|
| 2026.04.08 | ₩52,941 | ₩52,941 | ₩52,734 | ₩52,904 | -0.07% | 8천 |
|---|
| 2026.04.07 | ₩51,730 | ₩51,876 | ₩51,436 | ₩51,876 | +0.28% | 4천 |
|---|
| 2026.04.06 | ₩51,897 | ₩51,930 | ₩51,744 | ₩51,930 | +0.06% | 8.2천 |
|---|
| 2026.04.02 | ₩51,101 | ₩52,011 | ₩51,101 | ₩51,744 | +1.26% | 1.2만 |
|---|
| 2026.04.01 | ₩51,570 | ₩51,837 | ₩51,463 | ₩51,594 | +0.05% | 1.1만 |
|---|
| 2026.03.31 | ₩50,753 | ₩51,302 | ₩50,633 | ₩51,248 | +0.98% | 7.1천 |
|---|
| 2026.03.30 | ₩50,405 | ₩50,405 | ₩50,124 | ₩50,215 | -0.38% | 3.6천 |
|---|
| 2026.03.27 | ₩50,847 | ₩50,914 | ₩50,419 | ₩50,472 | -0.74% | 1.1만 |
|---|
| 2026.03.26 | ₩51,182 | ₩51,235 | ₩51,141 | ₩51,160 | -0.04% | 2.7천 |
|---|
| 2026.03.25 | ₩51,918 | ₩51,971 | ₩51,650 | ₩51,851 | -0.13% | 5.1천 |
|---|
| 2026.03.24 | ₩51,509 | ₩51,690 | ₩51,449 | ₩51,449 | -0.12% | 8.5천 |
|---|
| 2026.03.23 | ₩52,158 | ₩52,172 | ₩51,101 | ₩51,821 | -0.65% | 1.7만 |
|---|
| 2026.03.20 | ₩51,790 | ₩51,797 | ₩51,489 | ₩51,587 | -0.39% | 3.4천 |
|---|
| 2026.03.19 | ₩52,098 | ₩52,098 | ₩51,824 | ₩51,964 | -0.26% | 5.6천 |
|---|
| 2026.03.18 | ₩52,513 | ₩52,573 | ₩52,198 | ₩52,252 | -0.50% | 3.1천 |
|---|
| 2026.03.17 | ₩52,587 | ₩52,694 | ₩52,520 | ₩52,600 | +0.03% | 3.2천 |
|---|
| 2026.03.16 | ₩52,573 | ₩52,640 | ₩52,453 | ₩52,560 | -0.03% | 6.3천 |
|---|
| 2026.03.13 | ₩52,774 | ₩52,774 | ₩52,212 | ₩52,323 | -0.85% | 1만 |
|---|
| 2026.03.12 | ₩52,774 | ₩52,774 | ₩52,613 | ₩52,613 | -0.30% | 5.2천 |
|---|
| 2026.03.11 | ₩53,269 | ₩53,282 | ₩53,028 | ₩53,090 | -0.34% | 1.8천 |
|---|
| 2026.03.10 | ₩53,269 | ₩53,443 | ₩53,241 | ₩53,241 | -0.05% | 3.5천 |
|---|
| 2026.03.09 | ₩52,707 | ₩53,254 | ₩52,707 | ₩53,254 | +1.04% | 2.7천 |
|---|
| 2026.03.06 | ₩52,894 | ₩53,135 | ₩52,894 | ₩52,981 | +0.16% | 5.4천 |
|---|
| 2026.03.05 | ₩53,108 | ₩53,289 | ₩53,041 | ₩53,289 | +0.34% | 1.5천 |
|---|
| 2026.03.04 | ₩53,416 | ₩53,430 | ₩53,309 | ₩53,365 | -0.10% | 7.6천 |
|---|
| 2026.03.03 | ₩52,793 | ₩53,336 | ₩52,793 | ₩53,273 | +0.91% | 4.2천 |
|---|
| 2026.03.02 | ₩53,557 | ₩53,670 | ₩53,550 | ₩53,657 | +0.19% | 2.7천 |
|---|
| 2026.02.27 | ₩53,603 | ₩53,617 | ₩53,430 | ₩53,563 | -0.07% | 2.3만 |
|---|
| 2026.02.26 | ₩53,831 | ₩54,058 | ₩53,657 | ₩53,804 | -0.05% | 4천 |
|---|
| 2026.02.25 | ₩53,992 | ₩54,179 | ₩53,992 | ₩54,062 | +0.13% | 3.1천 |
|---|
| 2026.02.24 | ₩53,363 | ₩53,764 | ₩53,363 | ₩53,716 | +0.66% | 8.7천 |
|---|
| 2026.02.23 | ₩53,697 | ₩53,697 | ₩53,296 | ₩53,348 | -0.65% | 1.3천 |
|---|
| 2026.02.20 | ₩53,590 | ₩53,844 | ₩53,590 | ₩53,724 | +0.25% | 8.8천 |
|---|
| 2026.02.19 | ₩53,603 | ₩53,603 | ₩53,363 | ₩53,577 | -0.05% | 7.5천 |
|---|
| 2026.02.18 | ₩53,711 | ₩53,804 | ₩53,603 | ₩53,697 | -0.02% | 6.2천 |
|---|
| 2026.02.17 | ₩53,189 | ₩53,496 | ₩53,189 | ₩53,309 | +0.23% | 8.7천 |
|---|
| 2026.02.13 | ₩53,322 | ₩53,650 | ₩53,282 | ₩53,336 | +0.03% | 1.9만 |
|---|
| 2026.02.12 | ₩54,099 | ₩54,099 | ₩53,383 | ₩53,383 | -1.32% | 1.1만 |
|---|
| 2026.02.11 | ₩54,159 | ₩54,259 | ₩53,858 | ₩53,963 | -0.36% | 1.6만 |
|---|
| 2026.02.10 | ₩54,032 | ₩54,246 | ₩54,032 | ₩54,049 | +0.03% | 18만 |
|---|
| 2026.02.09 | ₩53,831 | ₩54,112 | ₩53,831 | ₩54,052 | +0.41% | 9.2천 |
|---|
| 2026.02.06 | ₩53,242 | ₩53,919 | ₩53,242 | ₩53,919 | +1.27% | 1.6천 |
|---|
| 2026.02.05 | ₩53,175 | ₩53,175 | ₩53,028 | ₩53,149 | -0.05% | 6.2천 |
|---|
| 2026.02.04 | ₩53,657 | ₩53,684 | ₩53,162 | ₩53,322 | -0.62% | 5.5천 |
|---|
| 2026.02.03 | ₩54,045 | ₩54,045 | ₩53,376 | ₩53,629 | -0.77% | 9.4천 |
|---|
| 2026.02.02 | ₩53,711 | ₩54,152 | ₩53,711 | ₩54,072 | +0.67% | 11.2만 |
|---|
| 2026.01.30 | ₩53,871 | ₩53,871 | ₩53,537 | ₩53,753 | -0.22% | 6.8천 |
|---|
| 2026.01.29 | ₩54,018 | ₩55,570 | ₩53,376 | ₩53,911 | -0.20% | 4.9천 |
|---|
| 2026.01.28 | ₩54,099 | ₩54,119 | ₩53,951 | ₩53,978 | -0.22% | 9.7천 |
|---|
| 2026.01.27 | ₩54,085 | ₩54,085 | ₩54,041 | ₩54,045 | -0.07% | 2.3천 |
|---|
| 2026.01.26 | ₩53,764 | ₩53,925 | ₩53,764 | ₩53,858 | +0.17% | 4.1천 |
|---|
| 2026.01.23 | ₩53,603 | ₩53,684 | ₩53,603 | ₩53,676 | +0.13% | 9.6천 |
|---|
| 2026.01.22 | ₩53,791 | ₩53,791 | ₩53,610 | ₩53,684 | -0.20% | 1.1만 |
|---|
| 2026.01.21 | ₩53,041 | ₩53,470 | ₩52,934 | ₩53,241 | +0.38% | 1.5만 |
|---|
| 2026.01.20 | ₩53,309 | ₩53,537 | ₩52,827 | ₩52,961 | -0.65% | 8.6천 |
|---|
| 2026.01.16 | ₩54,192 | ₩54,219 | ₩54,085 | ₩54,112 | -0.15% | 3.9천 |
|---|
| 2026.01.15 | ₩54,179 | ₩55,176 | ₩53,055 | ₩54,091 | -0.16% | 3.6만 |
|---|
| 2026.01.14 | ₩54,032 | ₩54,032 | ₩53,724 | ₩53,965 | -0.12% | 4.6천 |
|---|
| 2026.01.13 | ₩54,250 | ₩54,373 | ₩54,096 | ₩54,353 | +0.19% | 3.3만 |
|---|
| 2026.01.12 | ₩54,313 | ₩54,500 | ₩54,313 | ₩54,487 | +0.32% | 5.8천 |
|---|
| 2026.01.09 | ₩54,099 | ₩54,406 | ₩54,099 | ₩54,393 | +0.54% | 800 |
|---|
| 2026.01.08 | ₩53,897 | ₩54,032 | ₩53,858 | ₩53,925 | +0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩54,246 | ₩54,908 | ₩53,951 | ₩53,951 | -0.54% | 7.5천 |
|---|
| 2026.01.06 | ₩53,935 | ₩54,246 | ₩53,935 | ₩54,206 | +0.50% | 3.1천 |
|---|
| 2026.01.05 | ₩53,777 | ₩53,919 | ₩53,684 | ₩53,820 | +0.08% | 1만 |
|---|
| 2026.01.02 | ₩53,644 | ₩54,058 | ₩52,841 | ₩53,393 | -0.47% | 2.4만 |
|---|
| 2025.12.31 | ₩53,777 | ₩53,777 | ₩53,403 | ₩53,416 | -0.67% | 3.3천 |
|---|
| 2025.12.30 | ₩53,831 | ₩53,898 | ₩53,751 | ₩53,815 | -0.03% | 9.5천 |
|---|
| 2025.12.29 | ₩54,032 | ₩54,179 | ₩53,931 | ₩54,045 | +0.02% | 4.6천 |
|---|
| 2025.12.26 | ₩54,420 | ₩54,420 | ₩54,206 | ₩54,258 | -0.30% | 3.2천 |
|---|
| 2025.12.24 | ₩54,058 | ₩54,861 | ₩53,951 | ₩54,281 | +0.41% | 4.2천 |
|---|
| 2025.12.23 | ₩53,858 | ₩54,099 | ₩53,858 | ₩54,080 | +0.41% | 5.3천 |
|---|
| 2025.12.22 | ₩53,764 | ₩54,433 | ₩53,523 | ₩53,830 | +0.12% | 1.1만 |
|---|
| 2025.12.19 | ₩53,430 | ₩53,452 | ₩53,309 | ₩53,438 | +0.02% | 6.2천 |
|---|
| 2025.12.18 | ₩53,102 | ₩53,791 | ₩52,894 | ₩53,028 | -0.14% | 7.9천 |
|---|
| 2025.12.17 | ₩53,135 | ₩53,149 | ₩52,542 | ₩52,542 | -1.12% | 1.2만 |
|---|
| 2025.12.16 | ₩53,175 | ₩53,309 | ₩53,122 | ₩53,294 | +0.22% | 6.3천 |
|---|
| 2025.12.15 | ₩53,376 | ₩53,443 | ₩53,296 | ₩53,400 | +0.05% | 1.3만 |
|---|
| 2025.12.12 | ₩53,430 | ₩53,563 | ₩53,373 | ₩53,448 | +0.04% | 4.6천 |
|---|
| 2025.12.11 | ₩53,689 | ₩54,085 | ₩53,689 | ₩54,032 | +0.64% | 9.2천 |
|---|
| 2025.12.10 | ₩53,684 | ₩54,058 | ₩53,443 | ₩53,992 | +0.57% | 2만 |
|---|
| 2025.12.09 | ₩53,256 | ₩53,791 | ₩50,017 | ₩53,538 | +0.53% | 2.8만 |
|---|
| 2025.12.08 | ₩53,769 | ₩53,769 | ₩53,496 | ₩53,561 | -0.39% | 7.5천 |
|---|
| 2025.12.05 | ₩53,215 | ₩53,925 | ₩53,215 | ₩53,771 | +1.04% | 1.4만 |
|---|
| 2025.12.04 | ₩53,603 | ₩53,697 | ₩53,510 | ₩53,653 | +0.09% | 5.7천 |
|---|
| 2025.12.03 | ₩53,388 | ₩53,777 | ₩53,388 | ₩53,641 | +0.47% | 5.5만 |
|---|
| 2025.12.02 | ₩53,456 | ₩53,550 | ₩53,454 | ₩53,454 | -0.01% | 9.3천 |
|---|
| 2025.12.01 | ₩53,376 | ₩53,621 | ₩53,288 | ₩53,288 | -0.17% | 5.8천 |
|---|
| 2025.11.28 | ₩52,881 | ₩53,614 | ₩52,881 | ₩53,614 | +1.39% | 1만 |
|---|
| 2025.11.26 | ₩53,269 | ₩53,443 | ₩53,269 | ₩53,416 | +0.28% | 1.1만 |
|---|
| 2025.11.25 | ₩52,591 | ₩53,151 | ₩52,573 | ₩53,151 | +1.07% | 5.2천 |
|---|
| 2025.11.24 | ₩52,493 | ₩52,747 | ₩52,493 | ₩52,732 | +0.46% | 7.3천 |
|---|
| 2025.11.21 | ₩52,245 | ₩52,525 | ₩52,070 | ₩52,239 | -0.01% | 1만 |
|---|
| 2025.11.20 | ₩53,517 | ₩53,590 | ₩52,065 | ₩52,137 | -2.58% | 7.1천 |
|---|
| 2025.11.19 | ₩53,147 | ₩53,147 | ₩52,680 | ₩52,817 | -0.62% | 4.2천 |
|---|
| 2025.11.18 | ₩52,546 | ₩52,988 | ₩52,493 | ₩52,789 | +0.46% | 1.6만 |
|---|
| 2025.11.17 | ₩53,403 | ₩53,487 | ₩52,988 | ₩53,135 | -0.50% | 2.9만 |
|---|
| 2025.11.14 | ₩53,367 | ₩53,898 | ₩53,367 | ₩53,430 | +0.12% | 5.8천 |
|---|
| 2025.11.13 | ₩54,058 | ₩54,058 | ₩53,443 | ₩53,502 | -1.03% | 1.2만 |
|---|
| 2025.11.12 | ₩54,558 | ₩54,558 | ₩54,299 | ₩54,539 | -0.03% | 3.2천 |
|---|
| 2025.11.11 | ₩54,125 | ₩54,580 | ₩54,125 | ₩54,493 | +0.68% | 2.2만 |
|---|
| 2025.11.10 | ₩54,125 | ₩54,405 | ₩53,959 | ₩54,405 | +0.52% | 1.3만 |
|---|
| 2025.11.07 | ₩53,215 | ₩53,603 | ₩52,868 | ₩53,603 | +0.73% | 1.2만 |
|---|
| 2025.11.06 | ₩53,858 | ₩53,871 | ₩53,456 | ₩53,456 | -0.75% | 6.9천 |
|---|
| 2025.11.05 | ₩53,938 | ₩54,400 | ₩53,938 | ₩54,139 | +0.37% | 1.1만 |
|---|
| 2025.11.04 | ₩54,313 | ₩54,313 | ₩54,005 | ₩54,032 | -0.52% | 1.3만 |
|---|
| 2025.11.03 | ₩54,567 | ₩54,768 | ₩54,567 | ₩54,689 | +0.22% | 9.8천 |
|---|
| 2025.10.31 | ₩54,594 | ₩54,768 | ₩54,594 | ₩54,631 | +0.07% | 8.7천 |
|---|
| 2025.10.30 | ₩54,794 | ₩54,928 | ₩54,446 | ₩54,446 | -0.63% | 6.6천 |
|---|
| 2025.10.29 | ₩55,162 | ₩55,236 | ₩54,875 | ₩54,991 | -0.31% | 6.6천 |
|---|
| 2025.10.28 | ₩54,901 | ₩55,149 | ₩54,893 | ₩54,982 | +0.15% | 9.2천 |
|---|
| 2025.10.27 | ₩54,741 | ₩54,915 | ₩54,741 | ₩54,915 | +0.32% | 8.5천 |
|---|
| 2025.10.24 | ₩54,286 | ₩54,968 | ₩54,273 | ₩54,313 | +0.05% | 1.1만 |
|---|
| 2025.10.23 | ₩53,711 | ₩55,035 | ₩53,670 | ₩53,862 | +0.28% | 1.4만 |
|---|
| 2025.10.22 | ₩53,737 | ₩53,737 | ₩53,349 | ₩53,504 | -0.43% | 4.8천 |
|---|
| 2025.10.21 | ₩53,818 | ₩53,938 | ₩53,764 | ₩53,791 | -0.05% | 1.2만 |
|---|
| 2025.10.20 | ₩53,644 | ₩53,818 | ₩53,644 | ₩53,712 | +0.13% | 29만 |
|---|
| 2025.10.17 | ₩53,764 | ₩55,075 | ₩53,629 | ₩53,629 | -0.25% | 5.7천 |
|---|
| 2025.10.16 | ₩53,470 | ₩53,537 | ₩53,416 | ₩53,533 | +0.12% | 9.4천 |
|---|
| 2025.10.15 | ₩53,082 | ₩53,684 | ₩53,082 | ₩53,282 | +0.38% | 1.4만 |
|---|
| 2025.10.14 | ₩52,493 | ₩53,363 | ₩52,413 | ₩53,071 | +1.10% | 6.4천 |
|---|
| 2025.10.13 | ₩52,239 | ₩52,934 | ₩52,239 | ₩52,864 | +1.20% | 1.3만 |
|---|
| 2025.10.10 | ₩52,653 | ₩52,653 | ₩52,281 | ₩52,281 | -0.71% | 1.3천 |
|---|