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 | ₩59,872 | ₩60,093 | ₩59,825 | ₩59,825 | -0.08% | 3.6천 |
| 2026.10.08 | ₩59,919 | ₩59,919 | ₩59,289 | ₩59,564 | -0.59% | 6.2천 |
| 2026.10.07 | ₩59,664 | ₩60,010 | ₩59,664 | ₩59,899 | +0.39% | 7.8만 |
| 2026.10.06 | ₩59,369 | ₩60,227 | ₩59,369 | ₩59,919 | +0.93% | 6.6천 |
| 2026.10.05 | ₩59,262 | ₩59,919 | ₩59,262 | ₩59,544 | +0.48% | 3.4천 |
| 2026.10.02 | ₩59,289 | ₩59,356 | ₩59,047 | ₩59,128 | -0.27% | 1.2만 |
| 2026.10.01 | ₩58,760 | ₩58,919 | ₩58,760 | ₩58,795 | +0.06% | 1.2천 |
| 2026.09.30 | ₩59,176 | ₩59,176 | ₩58,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,953 |
| -0.38% |
| 3.7만 |
| 2026.09.29 | ₩58,819 | ₩58,933 | ₩58,793 | ₩58,889 | +0.12% | 3.1천 |
|---|
| 2026.09.28 | ₩58,866 | ₩59,269 | ₩58,866 | ₩58,998 | +0.22% | 2.8천 |
|---|
| 2026.09.25 | ₩59,456 | ₩59,517 | ₩59,289 | ₩59,517 | +0.10% | 3.8천 |
|---|
| 2026.09.24 | ₩59,161 | ₩59,262 | ₩58,940 | ₩59,183 | +0.04% | 3.1천 |
|---|
| 2026.09.23 | ₩59,020 | ₩59,329 | ₩59,007 | ₩59,289 | +0.45% | 5.6천 |
|---|
| 2026.09.22 | ₩59,637 | ₩59,852 | ₩59,597 | ₩59,771 | +0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩59,175 | ₩59,798 | ₩59,175 | ₩59,679 | +0.85% | 4.9천 |
|---|
| 2026.09.18 | ₩58,632 | ₩58,689 | ₩58,374 | ₩58,689 | +0.10% | 4천 |
|---|
| 2026.09.17 | ₩58,618 | ₩58,679 | ₩58,538 | ₩58,666 | +0.08% | 1.3천 |
|---|
| 2026.09.16 | ₩58,430 | ₩58,497 | ₩57,579 | ₩57,905 | -0.90% | 1.6천 |
|---|
| 2026.09.15 | ₩58,169 | ₩58,229 | ₩58,109 | ₩58,178 | +0.02% | 1.2만 |
|---|
| 2026.09.14 | ₩58,390 | ₩58,672 | ₩58,390 | ₩58,501 | +0.19% | 1.7천 |
|---|
| 2026.09.11 | ₩58,873 | ₩59,020 | ₩58,685 | ₩58,927 | +0.09% | 6.2천 |
|---|
| 2026.09.10 | ₩58,323 | ₩58,425 | ₩58,176 | ₩58,256 | -0.11% | 6.1천 |
|---|
| 2026.09.09 | ₩58,632 | ₩58,793 | ₩58,571 | ₩58,628 | -0.01% | 7.2천 |
|---|
| 2026.09.08 | ₩58,833 | ₩59,054 | ₩58,819 | ₩58,819 | -0.02% | 4.7천 |
|---|
| 2026.09.04 | ₩59,228 | ₩59,329 | ₩59,168 | ₩59,227 | -0.00% | 1.7천 |
|---|
| 2026.09.03 | ₩59,456 | ₩59,584 | ₩59,430 | ₩59,471 | +0.02% | 7.9천 |
|---|
| 2026.09.02 | ₩58,551 | ₩58,980 | ₩58,551 | ₩58,826 | +0.47% | 5.2천 |
|---|
| 2026.09.01 | ₩58,779 | ₩58,779 | ₩58,436 | ₩58,436 | -0.58% | 8.4천 |
|---|
| 2026.08.31 | ₩59,034 | ₩59,047 | ₩58,833 | ₩59,027 | -0.01% | 8.2천 |
|---|
| 2026.08.28 | ₩59,262 | ₩59,436 | ₩59,114 | ₩59,210 | -0.09% | 1.4만 |
|---|
| 2026.08.27 | ₩58,672 | ₩59,544 | ₩58,672 | ₩59,360 | +1.17% | 1.9만 |
|---|
| 2026.08.26 | ₩58,957 | ₩59,141 | ₩58,890 | ₩59,070 | +0.19% | 5.2천 |
|---|
| 2026.08.25 | ₩58,827 | ₩59,007 | ₩58,725 | ₩58,900 | +0.12% | 1.1만 |
|---|
| 2026.08.24 | ₩58,676 | ₩58,846 | ₩58,658 | ₩58,724 | +0.08% | 2.6천 |
|---|
| 2026.08.21 | ₩58,980 | ₩59,114 | ₩58,766 | ₩58,924 | -0.10% | 6.2천 |
|---|
| 2026.08.20 | ₩58,511 | ₩59,155 | ₩58,511 | ₩58,654 | +0.25% | 7.4천 |
|---|
| 2026.08.19 | ₩59,181 | ₩59,463 | ₩59,101 | ₩59,161 | -0.03% | 3.9천 |
|---|
| 2026.08.18 | ₩58,967 | ₩59,248 | ₩58,953 | ₩59,248 | +0.48% | 5천 |
|---|
| 2026.08.17 | ₩59,711 | ₩59,906 | ₩59,463 | ₩59,497 | -0.36% | 4.1천 |
|---|
| 2026.08.14 | ₩59,718 | ₩59,906 | ₩59,718 | ₩59,757 | +0.07% | 8.6천 |
|---|
| 2026.08.13 | ₩59,999 | ₩59,999 | ₩59,785 | ₩59,833 | -0.28% | 4.5천 |
|---|
| 2026.08.12 | ₩59,557 | ₩59,637 | ₩59,383 | ₩59,482 | -0.13% | 3.7천 |
|---|
| 2026.08.11 | ₩59,451 | ₩59,798 | ₩59,321 | ₩59,321 | -0.22% | 1.5천 |
|---|
| 2026.08.10 | ₩59,506 | ₩59,678 | ₩59,423 | ₩59,530 | +0.04% | 1.9천 |
|---|
| 2026.08.07 | ₩59,593 | ₩59,624 | ₩59,436 | ₩59,515 | -0.13% | 8.2천 |
|---|
| 2026.08.06 | ₩59,396 | ₩59,463 | ₩58,994 | ₩59,008 | -0.65% | 6.5천 |
|---|
| 2026.08.05 | ₩59,704 | ₩59,731 | ₩59,329 | ₩59,379 | -0.55% | 1.9천 |
|---|
| 2026.08.04 | ₩59,208 | ₩59,544 | ₩59,208 | ₩59,395 | +0.31% | 6.7천 |
|---|
| 2026.08.03 | ₩57,116 | ₩58,188 | ₩57,116 | ₩58,188 | +1.88% | 4.6만 |
|---|
| 2026.07.31 | ₩56,835 | ₩57,572 | ₩56,835 | ₩57,498 | +1.17% | 8.6천 |
|---|
| 2026.07.30 | ₩56,627 | ₩57,170 | ₩56,432 | ₩57,170 | +0.96% | 1.9만 |
|---|
| 2026.07.29 | ₩56,231 | ₩56,875 | ₩56,000 | ₩56,000 | -0.41% | 9.2천 |
|---|
| 2026.07.28 | ₩56,700 | ₩57,076 | ₩56,660 | ₩56,935 | +0.41% | 8.2천 |
|---|
| 2026.07.27 | ₩56,852 | ₩56,852 | ₩56,513 | ₩56,758 | -0.17% | 1.9천 |
|---|
| 2026.07.24 | ₩56,702 | ₩57,036 | ₩56,513 | ₩56,707 | +0.01% | 3.9천 |
|---|
| 2026.07.23 | ₩57,304 | ₩57,304 | ₩56,459 | ₩56,714 | -1.03% | 3.6천 |
|---|
| 2026.07.22 | ₩57,720 | ₩57,720 | ₩57,344 | ₩57,539 | -0.31% | 9.1천 |
|---|
| 2026.07.21 | ₩57,478 | ₩57,639 | ₩57,358 | ₩57,539 | +0.10% | 1.4만 |
|---|
| 2026.07.20 | ₩57,358 | ₩57,438 | ₩57,036 | ₩57,053 | -0.53% | 1.9만 |
|---|
| 2026.07.17 | ₩57,210 | ₩57,599 | ₩57,143 | ₩57,233 | +0.04% | 3.6천 |
|---|
| 2026.07.16 | ₩58,015 | ₩58,015 | ₩57,619 | ₩57,757 | -0.44% | 8.4천 |
|---|
| 2026.07.15 | ₩57,928 | ₩58,149 | ₩57,854 | ₩58,031 | +0.18% | 5.5천 |
|---|
| 2026.07.14 | ₩57,854 | ₩58,015 | ₩57,787 | ₩57,887 | +0.06% | 5.2천 |
|---|
| 2026.07.13 | ₩57,887 | ₩57,887 | ₩57,586 | ₩57,661 | -0.39% | 1.5천 |
|---|
| 2026.07.10 | ₩57,881 | ₩58,135 | ₩57,881 | ₩58,114 | +0.40% | 7천 |
|---|
| 2026.07.09 | ₩57,552 | ₩57,961 | ₩57,552 | ₩57,812 | +0.45% | 3.5천 |
|---|
| 2026.07.08 | ₩57,256 | ₩57,451 | ₩56,875 | ₩57,335 | +0.14% | 2.5천 |
|---|
| 2026.07.07 | ₩57,331 | ₩57,639 | ₩57,331 | ₩57,489 | +0.28% | 3.3천 |
|---|
| 2026.07.06 | ₩57,653 | ₩57,988 | ₩57,653 | ₩57,827 | +0.30% | 5.8만 |
|---|
| 2026.07.02 | ₩57,639 | ₩57,800 | ₩57,022 | ₩57,223 | -0.72% | 7.1천 |
|---|
| 2026.07.01 | ₩57,244 | ₩57,599 | ₩57,244 | ₩57,409 | +0.29% | 4.7천 |
|---|
| 2026.06.30 | ₩57,364 | ₩57,612 | ₩57,331 | ₩57,517 | +0.27% | 3.3천 |
|---|
| 2026.06.29 | ₩56,861 | ₩57,063 | ₩56,861 | ₩56,969 | +0.19% | 7.7천 |
|---|
| 2026.06.26 | ₩56,459 | ₩56,531 | ₩56,325 | ₩56,474 | +0.03% | 8.7천 |
|---|
| 2026.06.25 | ₩56,741 | ₩56,741 | ₩56,404 | ₩56,404 | -0.59% | 900 |
|---|
| 2026.06.24 | ₩56,486 | ₩56,915 | ₩56,271 | ₩56,463 | -0.04% | 4.3천 |
|---|
| 2026.06.23 | ₩56,875 | ₩56,875 | ₩56,513 | ₩56,663 | -0.37% | 1.3만 |
|---|
| 2026.06.22 | ₩57,518 | ₩57,518 | ₩57,223 | ₩57,363 | -0.27% | 5.4천 |
|---|
| 2026.06.18 | ₩57,384 | ₩57,679 | ₩57,317 | ₩57,438 | +0.09% | 8.5천 |
|---|
| 2026.06.17 | ₩57,854 | ₩57,854 | ₩57,076 | ₩57,162 | -1.20% | 4.1천 |
|---|
| 2026.06.16 | ₩57,626 | ₩57,948 | ₩57,599 | ₩57,725 | +0.17% | 5.8천 |
|---|
| 2026.06.15 | ₩58,028 | ₩59,275 | ₩56,459 | ₩57,852 | -0.30% | 15.9만 |
|---|
| 2026.06.12 | ₩56,767 | ₩57,384 | ₩56,767 | ₩57,272 | +0.89% | 4.5천 |
|---|
| 2026.06.11 | ₩56,084 | ₩57,183 | ₩56,084 | ₩56,995 | +1.63% | 2.2천 |
|---|
| 2026.06.10 | ₩56,955 | ₩56,955 | ₩56,084 | ₩56,157 | -1.40% | 6.5천 |
|---|
| 2026.06.09 | ₩56,392 | ₩56,942 | ₩55,929 | ₩56,848 | +0.81% | 2.9천 |
|---|
| 2026.06.08 | ₩57,291 | ₩57,291 | ₩57,049 | ₩57,109 | -0.32% | 1.5천 |
|---|
| 2026.06.05 | ₩57,713 | ₩57,713 | ₩56,848 | ₩57,046 | -1.15% | 5.6천 |
|---|
| 2026.06.04 | ₩58,202 | ₩58,511 | ₩58,185 | ₩58,389 | +0.32% | 6.9천 |
|---|
| 2026.06.03 | ₩58,404 | ₩58,404 | ₩58,169 | ₩58,198 | -0.35% | 1.1만 |
|---|
| 2026.06.02 | ₩58,471 | ₩58,605 | ₩58,471 | ₩58,550 | +0.14% | 1.8천 |
|---|
| 2026.06.01 | ₩58,308 | ₩58,591 | ₩58,256 | ₩58,457 | +0.26% | 8.4천 |
|---|
| 2026.05.29 | ₩58,256 | ₩58,444 | ₩58,256 | ₩58,341 | +0.15% | 4.1천 |
|---|
| 2026.05.28 | ₩58,296 | ₩58,350 | ₩58,209 | ₩58,224 | -0.12% | 2.6천 |
|---|
| 2026.05.27 | ₩57,961 | ₩57,988 | ₩57,907 | ₩57,932 | -0.05% | 1.9천 |
|---|
| 2026.05.26 | ₩57,887 | ₩58,042 | ₩57,746 | ₩57,915 | +0.05% | 5.5천 |
|---|
| 2026.05.22 | ₩57,606 | ₩57,787 | ₩57,438 | ₩57,573 | -0.06% | 5.3천 |
|---|
| 2026.05.21 | ₩57,203 | ₩57,532 | ₩57,203 | ₩57,451 | +0.43% | 1.3만 |
|---|
| 2026.05.20 | ₩57,103 | ₩57,478 | ₩57,103 | ₩57,387 | +0.50% | 2천 |
|---|
| 2026.05.19 | ₩56,982 | ₩57,156 | ₩56,918 | ₩56,918 | -0.11% | 1.5만 |
|---|
| 2026.05.18 | ₩57,277 | ₩57,304 | ₩57,116 | ₩57,244 | -0.06% | 3.4천 |
|---|
| 2026.05.15 | ₩57,223 | ₩57,787 | ₩57,223 | ₩57,451 | +0.40% | 4.4천 |
|---|
| 2026.05.14 | ₩57,961 | ₩58,283 | ₩57,948 | ₩58,095 | +0.23% | 1.1만 |
|---|
| 2026.05.13 | ₩57,445 | ₩57,867 | ₩57,371 | ₩57,696 | +0.44% | 4.2천 |
|---|
| 2026.05.12 | ₩57,143 | ₩57,505 | ₩57,036 | ₩57,431 | +0.50% | 2.4만 |
|---|
| 2026.05.11 | ₩57,626 | ₩57,639 | ₩57,371 | ₩57,461 | -0.29% | 1만 |
|---|
| 2026.05.08 | ₩57,250 | ₩57,305 | ₩57,183 | ₩57,305 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩57,203 | ₩57,203 | ₩56,995 | ₩57,052 | -0.26% | 5.8천 |
|---|
| 2026.05.06 | ₩56,928 | ₩57,205 | ₩56,928 | ₩57,205 | +0.49% | 800 |
|---|
| 2026.05.05 | ₩56,271 | ₩56,580 | ₩56,271 | ₩56,421 | +0.27% | 1.4천 |
|---|
| 2026.05.04 | ₩56,184 | ₩56,258 | ₩55,963 | ₩56,026 | -0.28% | 1.7천 |
|---|
| 2026.05.01 | ₩56,405 | ₩56,405 | ₩56,269 | ₩56,269 | -0.24% | 2.6천 |
|---|
| 2026.04.30 | ₩55,762 | ₩56,139 | ₩55,762 | ₩56,109 | +0.62% | 3천 |
|---|
| 2026.04.29 | ₩55,426 | ₩55,563 | ₩55,400 | ₩55,563 | +0.25% | 500 |
|---|
| 2026.04.28 | ₩55,547 | ₩55,656 | ₩55,547 | ₩55,656 | +0.20% | 1천 |
|---|
| 2026.04.27 | ₩55,654 | ₩55,802 | ₩55,601 | ₩55,767 | +0.20% | 6.1천 |
|---|
| 2026.04.24 | ₩55,440 | ₩55,786 | ₩55,440 | ₩55,735 | +0.53% | 3.7천 |
|---|
| 2026.04.23 | ₩55,520 | ₩55,587 | ₩55,286 | ₩55,303 | -0.39% | 2.8천 |
|---|
| 2026.04.22 | ₩55,480 | ₩55,524 | ₩55,319 | ₩55,524 | +0.08% | 2.6천 |
|---|
| 2026.04.21 | ₩55,520 | ₩55,520 | ₩55,028 | ₩55,028 | -0.89% | 4.8천 |
|---|
| 2026.04.20 | ₩61,072 | ₩61,072 | ₩55,225 | ₩55,358 | -9.36% | 9천 |
|---|
| 2026.04.17 | ₩55,373 | ₩55,601 | ₩55,373 | ₩55,519 | +0.26% | 2.8천 |
|---|
| 2026.04.16 | ₩54,756 | ₩54,956 | ₩54,716 | ₩54,917 | +0.29% | 1.1만 |
|---|
| 2026.04.15 | ₩54,454 | ₩54,744 | ₩54,454 | ₩54,744 | +0.53% | 3.6천 |
|---|
| 2026.04.14 | ₩53,991 | ₩54,246 | ₩53,991 | ₩54,233 | +0.45% | 2.9천 |
|---|
| 2026.04.13 | ₩52,717 | ₩53,643 | ₩52,717 | ₩53,643 | +1.76% | 1.5만 |
|---|
| 2026.04.10 | ₩53,247 | ₩53,321 | ₩53,173 | ₩53,267 | +0.04% | 5.7천 |
|---|
| 2026.04.09 | ₩53,059 | ₩53,361 | ₩53,059 | ₩53,270 | +0.40% | 1.3만 |
|---|
| 2026.04.08 | ₩53,059 | ₩53,059 | ₩52,852 | ₩53,022 | -0.07% | 8천 |
|---|
| 2026.04.07 | ₩51,846 | ₩51,992 | ₩51,551 | ₩51,992 | +0.28% | 4천 |
|---|
| 2026.04.06 | ₩52,013 | ₩52,046 | ₩51,859 | ₩52,046 | +0.06% | 8.2천 |
|---|
| 2026.04.02 | ₩51,215 | ₩52,127 | ₩51,215 | ₩51,859 | +1.26% | 1.2만 |
|---|
| 2026.04.01 | ₩51,685 | ₩51,953 | ₩51,578 | ₩51,709 | +0.05% | 1.1만 |
|---|
| 2026.03.31 | ₩50,867 | ₩51,417 | ₩50,746 | ₩51,363 | +0.98% | 7.1천 |
|---|
| 2026.03.30 | ₩50,518 | ₩50,518 | ₩50,236 | ₩50,328 | -0.38% | 3.6천 |
|---|
| 2026.03.27 | ₩50,961 | ₩51,028 | ₩50,532 | ₩50,585 | -0.74% | 1.1만 |
|---|
| 2026.03.26 | ₩51,296 | ₩51,350 | ₩51,256 | ₩51,274 | -0.04% | 2.7천 |
|---|
| 2026.03.25 | ₩52,034 | ₩52,087 | ₩51,765 | ₩51,966 | -0.13% | 5.1천 |
|---|
| 2026.03.24 | ₩51,624 | ₩51,806 | ₩51,564 | ₩51,564 | -0.12% | 8.5천 |
|---|
| 2026.03.23 | ₩52,275 | ₩52,288 | ₩51,215 | ₩51,937 | -0.65% | 1.7만 |
|---|
| 2026.03.20 | ₩51,906 | ₩51,913 | ₩51,604 | ₩51,702 | -0.39% | 3.4천 |
|---|
| 2026.03.19 | ₩52,215 | ₩52,215 | ₩51,940 | ₩52,080 | -0.26% | 5.6천 |
|---|
| 2026.03.18 | ₩52,630 | ₩52,691 | ₩52,315 | ₩52,369 | -0.50% | 3.1천 |
|---|
| 2026.03.17 | ₩52,704 | ₩52,811 | ₩52,637 | ₩52,717 | +0.03% | 3.2천 |
|---|
| 2026.03.16 | ₩52,691 | ₩52,758 | ₩52,570 | ₩52,677 | -0.03% | 6.3천 |
|---|
| 2026.03.13 | ₩52,892 | ₩52,892 | ₩52,329 | ₩52,440 | -0.85% | 1만 |
|---|
| 2026.03.12 | ₩52,892 | ₩52,892 | ₩52,731 | ₩52,731 | -0.30% | 5.2천 |
|---|
| 2026.03.11 | ₩53,388 | ₩53,401 | ₩53,147 | ₩53,208 | -0.34% | 1.8천 |
|---|
| 2026.03.10 | ₩53,388 | ₩53,562 | ₩53,360 | ₩53,360 | -0.05% | 3.5천 |
|---|
| 2026.03.09 | ₩52,825 | ₩53,373 | ₩52,825 | ₩53,373 | +1.04% | 2.7천 |
|---|
| 2026.03.06 | ₩53,012 | ₩53,254 | ₩53,012 | ₩53,100 | +0.16% | 5.4천 |
|---|
| 2026.03.05 | ₩53,227 | ₩53,408 | ₩53,160 | ₩53,408 | +0.34% | 1.5천 |
|---|
| 2026.03.04 | ₩53,536 | ₩53,549 | ₩53,428 | ₩53,485 | -0.10% | 7.6천 |
|---|
| 2026.03.03 | ₩52,911 | ₩53,455 | ₩52,911 | ₩53,392 | +0.91% | 4.2천 |
|---|
| 2026.03.02 | ₩53,676 | ₩53,790 | ₩53,670 | ₩53,777 | +0.19% | 2.7천 |
|---|
| 2026.02.27 | ₩53,723 | ₩53,737 | ₩53,549 | ₩53,683 | -0.07% | 2.3만 |
|---|
| 2026.02.26 | ₩53,951 | ₩54,179 | ₩53,777 | ₩53,924 | -0.05% | 4천 |
|---|
| 2026.02.25 | ₩54,112 | ₩54,300 | ₩54,112 | ₩54,183 | +0.13% | 3.1천 |
|---|
| 2026.02.24 | ₩53,482 | ₩53,884 | ₩53,482 | ₩53,836 | +0.66% | 8.7천 |
|---|
| 2026.02.23 | ₩53,817 | ₩53,817 | ₩53,415 | ₩53,467 | -0.65% | 1.3천 |
|---|
| 2026.02.20 | ₩53,710 | ₩53,965 | ₩53,710 | ₩53,844 | +0.25% | 8.8천 |
|---|
| 2026.02.19 | ₩53,723 | ₩53,723 | ₩53,482 | ₩53,696 | -0.05% | 7.5천 |
|---|
| 2026.02.18 | ₩53,831 | ₩53,924 | ₩53,723 | ₩53,817 | -0.02% | 6.2천 |
|---|
| 2026.02.17 | ₩53,308 | ₩53,616 | ₩53,308 | ₩53,428 | +0.23% | 8.7천 |
|---|
| 2026.02.13 | ₩53,442 | ₩53,770 | ₩53,401 | ₩53,455 | +0.03% | 1.9만 |
|---|
| 2026.02.12 | ₩54,219 | ₩54,219 | ₩53,502 | ₩53,502 | -1.32% | 1.1만 |
|---|
| 2026.02.11 | ₩54,280 | ₩54,380 | ₩53,978 | ₩54,084 | -0.36% | 1.6만 |
|---|
| 2026.02.10 | ₩54,152 | ₩54,367 | ₩54,152 | ₩54,170 | +0.03% | 18만 |
|---|
| 2026.02.09 | ₩53,951 | ₩54,233 | ₩53,951 | ₩54,173 | +0.41% | 9.2천 |
|---|
| 2026.02.06 | ₩53,361 | ₩54,040 | ₩53,361 | ₩54,040 | +1.27% | 1.6천 |
|---|
| 2026.02.05 | ₩53,294 | ₩53,294 | ₩53,147 | ₩53,267 | -0.05% | 6.2천 |
|---|
| 2026.02.04 | ₩53,777 | ₩53,804 | ₩53,281 | ₩53,442 | -0.62% | 5.5천 |
|---|
| 2026.02.03 | ₩54,166 | ₩54,166 | ₩53,495 | ₩53,749 | -0.77% | 9.4천 |
|---|
| 2026.02.02 | ₩53,831 | ₩54,273 | ₩53,831 | ₩54,193 | +0.67% | 11.2만 |
|---|
| 2026.01.30 | ₩53,991 | ₩53,991 | ₩53,656 | ₩53,873 | -0.22% | 6.8천 |
|---|
| 2026.01.29 | ₩54,139 | ₩55,695 | ₩53,495 | ₩54,032 | -0.20% | 4.9천 |
|---|
| 2026.01.28 | ₩54,219 | ₩54,240 | ₩54,072 | ₩54,099 | -0.22% | 9.7천 |
|---|
| 2026.01.27 | ₩54,206 | ₩54,206 | ₩54,162 | ₩54,166 | -0.07% | 2.3천 |
|---|
| 2026.01.26 | ₩53,884 | ₩54,045 | ₩53,884 | ₩53,978 | +0.17% | 4.1천 |
|---|
| 2026.01.23 | ₩53,723 | ₩53,804 | ₩53,723 | ₩53,796 | +0.13% | 9.6천 |
|---|
| 2026.01.22 | ₩53,911 | ₩53,911 | ₩53,730 | ₩53,804 | -0.20% | 1.1만 |
|---|
| 2026.01.21 | ₩53,160 | ₩53,589 | ₩53,053 | ₩53,360 | +0.38% | 1.5만 |
|---|
| 2026.01.20 | ₩53,428 | ₩53,656 | ₩52,945 | ₩53,080 | -0.65% | 8.6천 |
|---|
| 2026.01.16 | ₩54,313 | ₩54,340 | ₩54,206 | ₩54,233 | -0.15% | 3.9천 |
|---|
| 2026.01.15 | ₩54,300 | ₩55,299 | ₩53,173 | ₩54,211 | -0.16% | 3.6만 |
|---|
| 2026.01.14 | ₩54,152 | ₩54,152 | ₩53,844 | ₩54,085 | -0.12% | 4.6천 |
|---|
| 2026.01.13 | ₩54,371 | ₩54,494 | ₩54,217 | ₩54,474 | +0.19% | 3.3만 |
|---|
| 2026.01.12 | ₩54,434 | ₩54,622 | ₩54,434 | ₩54,608 | +0.32% | 5.8천 |
|---|
| 2026.01.09 | ₩54,219 | ₩54,528 | ₩54,219 | ₩54,514 | +0.54% | 800 |
|---|
| 2026.01.08 | ₩54,017 | ₩54,152 | ₩53,978 | ₩54,045 | +0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩54,367 | ₩55,031 | ₩54,072 | ₩54,072 | -0.54% | 7.5천 |
|---|
| 2026.01.06 | ₩54,056 | ₩54,367 | ₩54,056 | ₩54,327 | +0.50% | 3.1천 |
|---|
| 2026.01.05 | ₩53,898 | ₩54,040 | ₩53,804 | ₩53,941 | +0.08% | 1만 |
|---|
| 2026.01.02 | ₩53,763 | ₩54,179 | ₩52,959 | ₩53,513 | -0.47% | 2.4만 |
|---|
| 2025.12.31 | ₩53,898 | ₩53,898 | ₩53,522 | ₩53,536 | -0.67% | 3.3천 |
|---|
| 2025.12.30 | ₩53,951 | ₩54,018 | ₩53,871 | ₩53,935 | -0.03% | 9.5천 |
|---|
| 2025.12.29 | ₩54,152 | ₩54,300 | ₩54,052 | ₩54,166 | +0.02% | 4.6천 |
|---|
| 2025.12.26 | ₩54,541 | ₩54,541 | ₩54,327 | ₩54,379 | -0.30% | 3.2천 |
|---|
| 2025.12.24 | ₩54,179 | ₩54,984 | ₩54,072 | ₩54,402 | +0.41% | 4.2천 |
|---|
| 2025.12.23 | ₩53,978 | ₩54,219 | ₩53,978 | ₩54,201 | +0.41% | 5.3천 |
|---|
| 2025.12.22 | ₩53,884 | ₩54,555 | ₩53,643 | ₩53,950 | +0.12% | 1.1만 |
|---|
| 2025.12.19 | ₩53,549 | ₩53,572 | ₩53,428 | ₩53,557 | +0.02% | 6.2천 |
|---|
| 2025.12.18 | ₩53,220 | ₩53,911 | ₩53,012 | ₩53,147 | -0.14% | 7.9천 |
|---|
| 2025.12.17 | ₩53,254 | ₩53,267 | ₩52,660 | ₩52,660 | -1.12% | 1.2만 |
|---|
| 2025.12.16 | ₩53,294 | ₩53,428 | ₩53,240 | ₩53,413 | +0.22% | 6.3천 |
|---|
| 2025.12.15 | ₩53,495 | ₩53,562 | ₩53,415 | ₩53,519 | +0.05% | 1.3만 |
|---|
| 2025.12.12 | ₩53,549 | ₩53,683 | ₩53,493 | ₩53,568 | +0.04% | 4.6천 |
|---|
| 2025.12.11 | ₩53,809 | ₩54,206 | ₩53,809 | ₩54,152 | +0.64% | 9.2천 |
|---|
| 2025.12.10 | ₩53,804 | ₩54,179 | ₩53,562 | ₩54,112 | +0.57% | 2만 |
|---|
| 2025.12.09 | ₩53,375 | ₩53,911 | ₩50,129 | ₩53,658 | +0.53% | 2.8만 |
|---|
| 2025.12.08 | ₩53,890 | ₩53,890 | ₩53,616 | ₩53,680 | -0.39% | 7.5천 |
|---|
| 2025.12.05 | ₩53,334 | ₩54,045 | ₩53,334 | ₩53,891 | +1.04% | 1.4만 |
|---|
| 2025.12.04 | ₩53,723 | ₩53,817 | ₩53,629 | ₩53,773 | +0.09% | 5.7천 |
|---|
| 2025.12.03 | ₩53,507 | ₩53,898 | ₩53,507 | ₩53,761 | +0.47% | 5.5만 |
|---|
| 2025.12.02 | ₩53,576 | ₩53,670 | ₩53,573 | ₩53,573 | -0.01% | 9.3천 |
|---|
| 2025.12.01 | ₩53,495 | ₩53,741 | ₩53,407 | ₩53,407 | -0.17% | 5.8천 |
|---|
| 2025.11.28 | ₩52,999 | ₩53,734 | ₩52,999 | ₩53,734 | +1.39% | 1만 |
|---|
| 2025.11.26 | ₩53,388 | ₩53,562 | ₩53,388 | ₩53,536 | +0.28% | 1.1만 |
|---|
| 2025.11.25 | ₩52,708 | ₩53,270 | ₩52,691 | ₩53,270 | +1.07% | 5.2천 |
|---|
| 2025.11.24 | ₩52,610 | ₩52,865 | ₩52,610 | ₩52,850 | +0.46% | 7.3천 |
|---|
| 2025.11.21 | ₩52,362 | ₩52,642 | ₩52,186 | ₩52,355 | -0.01% | 1만 |
|---|
| 2025.11.20 | ₩53,636 | ₩53,710 | ₩52,181 | ₩52,253 | -2.58% | 7.1천 |
|---|
| 2025.11.19 | ₩53,266 | ₩53,266 | ₩52,798 | ₩52,935 | -0.62% | 4.2천 |
|---|
| 2025.11.18 | ₩52,664 | ₩53,106 | ₩52,610 | ₩52,907 | +0.46% | 1.6만 |
|---|
| 2025.11.17 | ₩53,522 | ₩53,607 | ₩53,106 | ₩53,254 | -0.50% | 2.9만 |
|---|
| 2025.11.14 | ₩53,486 | ₩54,018 | ₩53,486 | ₩53,549 | +0.12% | 5.8천 |
|---|
| 2025.11.13 | ₩54,179 | ₩54,179 | ₩53,562 | ₩53,621 | -1.03% | 1.2만 |
|---|
| 2025.11.12 | ₩54,679 | ₩54,679 | ₩54,421 | ₩54,661 | -0.03% | 3.2천 |
|---|
| 2025.11.11 | ₩54,246 | ₩54,702 | ₩54,246 | ₩54,615 | +0.68% | 2.2만 |
|---|
| 2025.11.10 | ₩54,246 | ₩54,527 | ₩54,080 | ₩54,527 | +0.52% | 1.3만 |
|---|
| 2025.11.07 | ₩53,334 | ₩53,723 | ₩52,986 | ₩53,723 | +0.73% | 1.2만 |
|---|
| 2025.11.06 | ₩53,978 | ₩53,991 | ₩53,576 | ₩53,576 | -0.75% | 6.9천 |
|---|
| 2025.11.05 | ₩54,059 | ₩54,521 | ₩54,059 | ₩54,260 | +0.37% | 1.1만 |
|---|
| 2025.11.04 | ₩54,434 | ₩54,434 | ₩54,126 | ₩54,152 | -0.52% | 1.3만 |
|---|
| 2025.11.03 | ₩54,689 | ₩54,890 | ₩54,689 | ₩54,811 | +0.22% | 9.8천 |
|---|
| 2025.10.31 | ₩54,716 | ₩54,890 | ₩54,716 | ₩54,753 | +0.07% | 8.7천 |
|---|
| 2025.10.30 | ₩54,917 | ₩55,051 | ₩54,568 | ₩54,568 | -0.63% | 6.6천 |
|---|
| 2025.10.29 | ₩55,286 | ₩55,359 | ₩54,997 | ₩55,114 | -0.31% | 6.6천 |
|---|
| 2025.10.28 | ₩55,024 | ₩55,272 | ₩55,016 | ₩55,105 | +0.15% | 9.2천 |
|---|
| 2025.10.27 | ₩54,863 | ₩55,038 | ₩54,863 | ₩55,038 | +0.32% | 8.5천 |
|---|
| 2025.10.24 | ₩54,407 | ₩55,091 | ₩54,394 | ₩54,434 | +0.05% | 1.1만 |
|---|
| 2025.10.23 | ₩53,831 | ₩55,158 | ₩53,790 | ₩53,982 | +0.28% | 1.4만 |
|---|
| 2025.10.22 | ₩53,857 | ₩53,857 | ₩53,468 | ₩53,624 | -0.43% | 4.8천 |
|---|
| 2025.10.21 | ₩53,938 | ₩54,059 | ₩53,884 | ₩53,911 | -0.05% | 1.2만 |
|---|
| 2025.10.20 | ₩53,763 | ₩53,938 | ₩53,763 | ₩53,832 | +0.13% | 29만 |
|---|
| 2025.10.17 | ₩53,884 | ₩55,198 | ₩53,749 | ₩53,749 | -0.25% | 5.7천 |
|---|
| 2025.10.16 | ₩53,589 | ₩53,656 | ₩53,536 | ₩53,652 | +0.12% | 9.4천 |
|---|
| 2025.10.15 | ₩53,200 | ₩53,804 | ₩53,200 | ₩53,401 | +0.38% | 1.4만 |
|---|
| 2025.10.14 | ₩52,610 | ₩53,482 | ₩52,530 | ₩53,190 | +1.10% | 6.4천 |
|---|
| 2025.10.13 | ₩52,355 | ₩53,053 | ₩52,355 | ₩52,982 | +1.20% | 1.3만 |
|---|
| 2025.10.10 | ₩52,771 | ₩52,771 | ₩52,398 | ₩52,398 | -0.71% | 1.3천 |
|---|