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 | ₩59,797 | ₩60,018 | ₩59,750 | ₩59,750 | -0.08% | 3.6천 |
| 2026.10.08 | ₩59,843 | ₩59,843 | ₩59,214 | ₩59,489 | -0.59% | 6.2천 |
| 2026.10.07 | ₩59,589 | ₩59,935 | ₩59,589 | ₩59,823 | +0.39% | 7.8만 |
| 2026.10.06 | ₩59,294 | ₩60,152 | ₩59,294 | ₩59,843 | +0.93% | 6.6천 |
| 2026.10.05 | ₩59,187 | ₩59,843 | ₩59,187 | ₩59,468 | +0.48% | 3.4천 |
| 2026.10.02 | ₩59,214 | ₩59,281 | ₩58,973 | ₩59,053 | -0.27% | 1.2만 |
| 2026.10.01 | ₩58,686 | ₩58,844 | ₩58,686 | ₩58,721 | +0.06% | 1.2천 |
| 2026.09.30 | ₩59,101 | ₩59,101 | ₩58,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,879 |
| -0.38% |
| 3.7만 |
| 2026.09.29 | ₩58,745 | ₩58,859 | ₩58,718 | ₩58,815 | +0.12% | 3.1천 |
|---|
| 2026.09.28 | ₩58,792 | ₩59,194 | ₩58,792 | ₩58,923 | +0.22% | 2.8천 |
|---|
| 2026.09.25 | ₩59,381 | ₩59,442 | ₩59,214 | ₩59,442 | +0.10% | 3.8천 |
|---|
| 2026.09.24 | ₩59,087 | ₩59,187 | ₩58,866 | ₩59,108 | +0.04% | 3.1천 |
|---|
| 2026.09.23 | ₩58,946 | ₩59,254 | ₩58,933 | ₩59,214 | +0.45% | 5.6천 |
|---|
| 2026.09.22 | ₩59,562 | ₩59,777 | ₩59,522 | ₩59,696 | +0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩59,100 | ₩59,723 | ₩59,100 | ₩59,604 | +0.85% | 4.9천 |
|---|
| 2026.09.18 | ₩58,558 | ₩58,615 | ₩58,301 | ₩58,615 | +0.10% | 4천 |
|---|
| 2026.09.17 | ₩58,544 | ₩58,605 | ₩58,464 | ₩58,593 | +0.08% | 1.3천 |
|---|
| 2026.09.16 | ₩58,357 | ₩58,424 | ₩57,506 | ₩57,832 | -0.90% | 1.6천 |
|---|
| 2026.09.15 | ₩58,096 | ₩58,156 | ₩58,035 | ₩58,105 | +0.02% | 1.2만 |
|---|
| 2026.09.14 | ₩58,317 | ₩58,598 | ₩58,317 | ₩58,428 | +0.19% | 1.7천 |
|---|
| 2026.09.11 | ₩58,799 | ₩58,946 | ₩58,611 | ₩58,852 | +0.09% | 6.2천 |
|---|
| 2026.09.10 | ₩58,250 | ₩58,351 | ₩58,102 | ₩58,183 | -0.11% | 6.1천 |
|---|
| 2026.09.09 | ₩58,558 | ₩58,718 | ₩58,497 | ₩58,554 | -0.01% | 7.2천 |
|---|
| 2026.09.08 | ₩58,759 | ₩58,980 | ₩58,745 | ₩58,745 | -0.02% | 4.7천 |
|---|
| 2026.09.04 | ₩59,154 | ₩59,254 | ₩59,093 | ₩59,152 | -0.00% | 1.7천 |
|---|
| 2026.09.03 | ₩59,381 | ₩59,509 | ₩59,355 | ₩59,396 | +0.02% | 7.9천 |
|---|
| 2026.09.02 | ₩58,477 | ₩58,906 | ₩58,477 | ₩58,752 | +0.47% | 5.2천 |
|---|
| 2026.09.01 | ₩58,705 | ₩58,705 | ₩58,362 | ₩58,362 | -0.58% | 8.4천 |
|---|
| 2026.08.31 | ₩58,960 | ₩58,973 | ₩58,759 | ₩58,953 | -0.01% | 8.2천 |
|---|
| 2026.08.28 | ₩59,187 | ₩59,361 | ₩59,040 | ₩59,135 | -0.09% | 1.4만 |
|---|
| 2026.08.27 | ₩58,598 | ₩59,468 | ₩58,598 | ₩59,285 | +1.17% | 1.9만 |
|---|
| 2026.08.26 | ₩58,883 | ₩59,067 | ₩58,816 | ₩58,996 | +0.19% | 5.2천 |
|---|
| 2026.08.25 | ₩58,753 | ₩58,933 | ₩58,651 | ₩58,826 | +0.12% | 1.1만 |
|---|
| 2026.08.24 | ₩58,602 | ₩58,772 | ₩58,584 | ₩58,650 | +0.08% | 2.6천 |
|---|
| 2026.08.21 | ₩58,906 | ₩59,040 | ₩58,692 | ₩58,850 | -0.10% | 6.2천 |
|---|
| 2026.08.20 | ₩58,437 | ₩59,080 | ₩58,437 | ₩58,580 | +0.25% | 7.4천 |
|---|
| 2026.08.19 | ₩59,107 | ₩59,388 | ₩59,026 | ₩59,087 | -0.03% | 3.9천 |
|---|
| 2026.08.18 | ₩58,893 | ₩59,174 | ₩58,879 | ₩59,174 | +0.48% | 5천 |
|---|
| 2026.08.17 | ₩59,636 | ₩59,830 | ₩59,388 | ₩59,422 | -0.36% | 4.1천 |
|---|
| 2026.08.14 | ₩59,643 | ₩59,830 | ₩59,643 | ₩59,681 | +0.07% | 8.6천 |
|---|
| 2026.08.13 | ₩59,924 | ₩59,924 | ₩59,710 | ₩59,758 | -0.28% | 4.5천 |
|---|
| 2026.08.12 | ₩59,482 | ₩59,562 | ₩59,308 | ₩59,407 | -0.13% | 3.7천 |
|---|
| 2026.08.11 | ₩59,376 | ₩59,723 | ₩59,246 | ₩59,246 | -0.22% | 1.5천 |
|---|
| 2026.08.10 | ₩59,431 | ₩59,602 | ₩59,348 | ₩59,455 | +0.04% | 1.9천 |
|---|
| 2026.08.07 | ₩59,518 | ₩59,549 | ₩59,361 | ₩59,440 | -0.13% | 8.2천 |
|---|
| 2026.08.06 | ₩59,321 | ₩59,388 | ₩58,919 | ₩58,934 | -0.65% | 6.5천 |
|---|
| 2026.08.05 | ₩59,629 | ₩59,656 | ₩59,254 | ₩59,304 | -0.55% | 1.9천 |
|---|
| 2026.08.04 | ₩59,134 | ₩59,468 | ₩59,134 | ₩59,320 | +0.31% | 6.7천 |
|---|
| 2026.08.03 | ₩57,044 | ₩58,114 | ₩57,044 | ₩58,114 | +1.88% | 4.6만 |
|---|
| 2026.07.31 | ₩56,763 | ₩57,500 | ₩56,763 | ₩57,426 | +1.17% | 8.6천 |
|---|
| 2026.07.30 | ₩56,555 | ₩57,098 | ₩56,361 | ₩57,098 | +0.96% | 1.9만 |
|---|
| 2026.07.29 | ₩56,160 | ₩56,803 | ₩55,930 | ₩55,930 | -0.41% | 9.2천 |
|---|
| 2026.07.28 | ₩56,629 | ₩57,004 | ₩56,589 | ₩56,863 | +0.41% | 8.2천 |
|---|
| 2026.07.27 | ₩56,780 | ₩56,780 | ₩56,441 | ₩56,687 | -0.17% | 1.9천 |
|---|
| 2026.07.24 | ₩56,630 | ₩56,964 | ₩56,441 | ₩56,636 | +0.01% | 3.9천 |
|---|
| 2026.07.23 | ₩57,232 | ₩57,232 | ₩56,388 | ₩56,642 | -1.03% | 3.6천 |
|---|
| 2026.07.22 | ₩57,647 | ₩57,647 | ₩57,272 | ₩57,466 | -0.31% | 9.1천 |
|---|
| 2026.07.21 | ₩57,406 | ₩57,567 | ₩57,285 | ₩57,466 | +0.10% | 1.4만 |
|---|
| 2026.07.20 | ₩57,285 | ₩57,366 | ₩56,964 | ₩56,981 | -0.53% | 1.9만 |
|---|
| 2026.07.17 | ₩57,138 | ₩57,526 | ₩57,071 | ₩57,161 | +0.04% | 3.6천 |
|---|
| 2026.07.16 | ₩57,942 | ₩57,942 | ₩57,546 | ₩57,684 | -0.44% | 8.4천 |
|---|
| 2026.07.15 | ₩57,855 | ₩58,076 | ₩57,781 | ₩57,958 | +0.18% | 5.5천 |
|---|
| 2026.07.14 | ₩57,781 | ₩57,942 | ₩57,714 | ₩57,814 | +0.06% | 5.2천 |
|---|
| 2026.07.13 | ₩57,814 | ₩57,814 | ₩57,513 | ₩57,588 | -0.39% | 1.5천 |
|---|
| 2026.07.10 | ₩57,808 | ₩58,062 | ₩57,808 | ₩58,041 | +0.40% | 7천 |
|---|
| 2026.07.09 | ₩57,479 | ₩57,888 | ₩57,479 | ₩57,739 | +0.45% | 3.5천 |
|---|
| 2026.07.08 | ₩57,183 | ₩57,379 | ₩56,803 | ₩57,263 | +0.14% | 2.5천 |
|---|
| 2026.07.07 | ₩57,258 | ₩57,567 | ₩57,258 | ₩57,417 | +0.28% | 3.3천 |
|---|
| 2026.07.06 | ₩57,580 | ₩57,915 | ₩57,580 | ₩57,754 | +0.30% | 5.8만 |
|---|
| 2026.07.02 | ₩57,567 | ₩57,727 | ₩56,950 | ₩57,151 | -0.72% | 7.1천 |
|---|
| 2026.07.01 | ₩57,171 | ₩57,526 | ₩57,171 | ₩57,336 | +0.29% | 4.7천 |
|---|
| 2026.06.30 | ₩57,292 | ₩57,540 | ₩57,258 | ₩57,445 | +0.27% | 3.3천 |
|---|
| 2026.06.29 | ₩56,790 | ₩56,991 | ₩56,790 | ₩56,897 | +0.19% | 7.7천 |
|---|
| 2026.06.26 | ₩56,388 | ₩56,460 | ₩56,254 | ₩56,403 | +0.03% | 8.7천 |
|---|
| 2026.06.25 | ₩56,669 | ₩56,669 | ₩56,333 | ₩56,333 | -0.59% | 900 |
|---|
| 2026.06.24 | ₩56,415 | ₩56,843 | ₩56,200 | ₩56,392 | -0.04% | 4.3천 |
|---|
| 2026.06.23 | ₩56,803 | ₩56,803 | ₩56,441 | ₩56,591 | -0.37% | 1.3만 |
|---|
| 2026.06.22 | ₩57,446 | ₩57,446 | ₩57,151 | ₩57,291 | -0.27% | 5.4천 |
|---|
| 2026.06.18 | ₩57,312 | ₩57,607 | ₩57,245 | ₩57,366 | +0.09% | 8.5천 |
|---|
| 2026.06.17 | ₩57,781 | ₩57,781 | ₩57,004 | ₩57,090 | -1.20% | 4.1천 |
|---|
| 2026.06.16 | ₩57,553 | ₩57,875 | ₩57,526 | ₩57,652 | +0.17% | 5.8천 |
|---|
| 2026.06.15 | ₩57,955 | ₩59,201 | ₩56,388 | ₩57,780 | -0.30% | 15.9만 |
|---|
| 2026.06.12 | ₩56,696 | ₩57,312 | ₩56,696 | ₩57,200 | +0.89% | 4.5천 |
|---|
| 2026.06.11 | ₩56,013 | ₩57,111 | ₩56,013 | ₩56,924 | +1.63% | 2.2천 |
|---|
| 2026.06.10 | ₩56,883 | ₩56,883 | ₩56,013 | ₩56,087 | -1.40% | 6.5천 |
|---|
| 2026.06.09 | ₩56,321 | ₩56,870 | ₩55,859 | ₩56,776 | +0.81% | 2.9천 |
|---|
| 2026.06.08 | ₩57,218 | ₩57,218 | ₩56,977 | ₩57,037 | -0.32% | 1.5천 |
|---|
| 2026.06.05 | ₩57,640 | ₩57,640 | ₩56,776 | ₩56,975 | -1.15% | 5.6천 |
|---|
| 2026.06.04 | ₩58,129 | ₩58,437 | ₩58,112 | ₩58,315 | +0.32% | 6.9천 |
|---|
| 2026.06.03 | ₩58,330 | ₩58,330 | ₩58,096 | ₩58,125 | -0.35% | 1.1만 |
|---|
| 2026.06.02 | ₩58,397 | ₩58,531 | ₩58,397 | ₩58,476 | +0.14% | 1.8천 |
|---|
| 2026.06.01 | ₩58,235 | ₩58,518 | ₩58,183 | ₩58,384 | +0.26% | 8.4천 |
|---|
| 2026.05.29 | ₩58,183 | ₩58,370 | ₩58,183 | ₩58,267 | +0.15% | 4.1천 |
|---|
| 2026.05.28 | ₩58,223 | ₩58,276 | ₩58,136 | ₩58,151 | -0.12% | 2.6천 |
|---|
| 2026.05.27 | ₩57,888 | ₩57,915 | ₩57,834 | ₩57,859 | -0.05% | 1.9천 |
|---|
| 2026.05.26 | ₩57,814 | ₩57,968 | ₩57,674 | ₩57,842 | +0.05% | 5.5천 |
|---|
| 2026.05.22 | ₩57,533 | ₩57,714 | ₩57,366 | ₩57,501 | -0.06% | 5.3천 |
|---|
| 2026.05.21 | ₩57,131 | ₩57,459 | ₩57,131 | ₩57,379 | +0.43% | 1.3만 |
|---|
| 2026.05.20 | ₩57,031 | ₩57,406 | ₩57,031 | ₩57,315 | +0.50% | 2천 |
|---|
| 2026.05.19 | ₩56,910 | ₩57,084 | ₩56,846 | ₩56,846 | -0.11% | 1.5만 |
|---|
| 2026.05.18 | ₩57,205 | ₩57,232 | ₩57,044 | ₩57,171 | -0.06% | 3.4천 |
|---|
| 2026.05.15 | ₩57,151 | ₩57,714 | ₩57,151 | ₩57,379 | +0.40% | 4.4천 |
|---|
| 2026.05.14 | ₩57,888 | ₩58,209 | ₩57,875 | ₩58,022 | +0.23% | 1.1만 |
|---|
| 2026.05.13 | ₩57,372 | ₩57,794 | ₩57,299 | ₩57,623 | +0.44% | 4.2천 |
|---|
| 2026.05.12 | ₩57,071 | ₩57,433 | ₩56,964 | ₩57,359 | +0.50% | 2.4만 |
|---|
| 2026.05.11 | ₩57,553 | ₩57,567 | ₩57,299 | ₩57,388 | -0.29% | 1만 |
|---|
| 2026.05.08 | ₩57,178 | ₩57,233 | ₩57,111 | ₩57,233 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩57,131 | ₩57,131 | ₩56,924 | ₩56,980 | -0.26% | 5.8천 |
|---|
| 2026.05.06 | ₩56,857 | ₩57,133 | ₩56,857 | ₩57,133 | +0.49% | 800 |
|---|
| 2026.05.05 | ₩56,200 | ₩56,508 | ₩56,200 | ₩56,350 | +0.27% | 1.4천 |
|---|
| 2026.05.04 | ₩56,113 | ₩56,187 | ₩55,892 | ₩55,955 | -0.28% | 1.7천 |
|---|
| 2026.05.01 | ₩56,334 | ₩56,334 | ₩56,198 | ₩56,198 | -0.24% | 2.6천 |
|---|
| 2026.04.30 | ₩55,691 | ₩56,068 | ₩55,691 | ₩56,038 | +0.62% | 3천 |
|---|
| 2026.04.29 | ₩55,357 | ₩55,493 | ₩55,330 | ₩55,493 | +0.25% | 500 |
|---|
| 2026.04.28 | ₩55,477 | ₩55,586 | ₩55,477 | ₩55,586 | +0.20% | 1천 |
|---|
| 2026.04.27 | ₩55,584 | ₩55,732 | ₩55,531 | ₩55,697 | +0.20% | 6.1천 |
|---|
| 2026.04.24 | ₩55,370 | ₩55,716 | ₩55,370 | ₩55,665 | +0.53% | 3.7천 |
|---|
| 2026.04.23 | ₩55,450 | ₩55,517 | ₩55,216 | ₩55,233 | -0.39% | 2.8천 |
|---|
| 2026.04.22 | ₩55,410 | ₩55,454 | ₩55,249 | ₩55,454 | +0.08% | 2.6천 |
|---|
| 2026.04.21 | ₩55,450 | ₩55,450 | ₩54,959 | ₩54,959 | -0.89% | 4.8천 |
|---|
| 2026.04.20 | ₩60,995 | ₩60,995 | ₩55,156 | ₩55,288 | -9.36% | 9천 |
|---|
| 2026.04.17 | ₩55,303 | ₩55,531 | ₩55,303 | ₩55,449 | +0.26% | 2.8천 |
|---|
| 2026.04.16 | ₩54,687 | ₩54,886 | ₩54,647 | ₩54,848 | +0.29% | 1.1만 |
|---|
| 2026.04.15 | ₩54,386 | ₩54,675 | ₩54,386 | ₩54,675 | +0.53% | 3.6천 |
|---|
| 2026.04.14 | ₩53,923 | ₩54,178 | ₩53,923 | ₩54,165 | +0.45% | 2.9천 |
|---|
| 2026.04.13 | ₩52,651 | ₩53,575 | ₩52,651 | ₩53,575 | +1.76% | 1.5만 |
|---|
| 2026.04.10 | ₩53,180 | ₩53,254 | ₩53,106 | ₩53,200 | +0.04% | 5.7천 |
|---|
| 2026.04.09 | ₩52,993 | ₩53,294 | ₩52,993 | ₩53,203 | +0.40% | 1.3만 |
|---|
| 2026.04.08 | ₩52,993 | ₩52,993 | ₩52,785 | ₩52,955 | -0.07% | 8천 |
|---|
| 2026.04.07 | ₩51,780 | ₩51,926 | ₩51,486 | ₩51,926 | +0.28% | 4천 |
|---|
| 2026.04.06 | ₩51,948 | ₩51,980 | ₩51,794 | ₩51,980 | +0.06% | 8.2천 |
|---|
| 2026.04.02 | ₩51,151 | ₩52,062 | ₩51,151 | ₩51,794 | +1.26% | 1.2만 |
|---|
| 2026.04.01 | ₩51,620 | ₩51,888 | ₩51,513 | ₩51,644 | +0.05% | 1.1만 |
|---|
| 2026.03.31 | ₩50,803 | ₩51,352 | ₩50,682 | ₩51,298 | +0.98% | 7.1천 |
|---|
| 2026.03.30 | ₩50,454 | ₩50,454 | ₩50,173 | ₩50,264 | -0.38% | 3.6천 |
|---|
| 2026.03.27 | ₩50,896 | ₩50,963 | ₩50,468 | ₩50,521 | -0.74% | 1.1만 |
|---|
| 2026.03.26 | ₩51,231 | ₩51,285 | ₩51,191 | ₩51,210 | -0.04% | 2.7천 |
|---|
| 2026.03.25 | ₩51,968 | ₩52,022 | ₩51,700 | ₩51,901 | -0.13% | 5.1천 |
|---|
| 2026.03.24 | ₩51,559 | ₩51,740 | ₩51,499 | ₩51,499 | -0.12% | 8.5천 |
|---|
| 2026.03.23 | ₩52,209 | ₩52,222 | ₩51,151 | ₩51,872 | -0.65% | 1.7만 |
|---|
| 2026.03.20 | ₩51,841 | ₩51,847 | ₩51,539 | ₩51,637 | -0.39% | 3.4천 |
|---|
| 2026.03.19 | ₩52,149 | ₩52,149 | ₩51,874 | ₩52,015 | -0.26% | 5.6천 |
|---|
| 2026.03.18 | ₩52,564 | ₩52,624 | ₩52,249 | ₩52,303 | -0.50% | 3.1천 |
|---|
| 2026.03.17 | ₩52,638 | ₩52,745 | ₩52,571 | ₩52,651 | +0.03% | 3.2천 |
|---|
| 2026.03.16 | ₩52,624 | ₩52,691 | ₩52,504 | ₩52,611 | -0.03% | 6.3천 |
|---|
| 2026.03.13 | ₩52,825 | ₩52,825 | ₩52,263 | ₩52,374 | -0.85% | 1만 |
|---|
| 2026.03.12 | ₩52,825 | ₩52,825 | ₩52,664 | ₩52,664 | -0.30% | 5.2천 |
|---|
| 2026.03.11 | ₩53,321 | ₩53,334 | ₩53,080 | ₩53,141 | -0.34% | 1.8천 |
|---|
| 2026.03.10 | ₩53,321 | ₩53,495 | ₩53,293 | ₩53,293 | -0.05% | 3.5천 |
|---|
| 2026.03.09 | ₩52,758 | ₩53,306 | ₩52,758 | ₩53,306 | +1.04% | 2.7천 |
|---|
| 2026.03.06 | ₩52,946 | ₩53,187 | ₩52,946 | ₩53,033 | +0.16% | 5.4천 |
|---|
| 2026.03.05 | ₩53,160 | ₩53,341 | ₩53,093 | ₩53,341 | +0.34% | 1.5천 |
|---|
| 2026.03.04 | ₩53,468 | ₩53,481 | ₩53,361 | ₩53,417 | -0.10% | 7.6천 |
|---|
| 2026.03.03 | ₩52,844 | ₩53,388 | ₩52,844 | ₩53,325 | +0.91% | 4.2천 |
|---|
| 2026.03.02 | ₩53,609 | ₩53,723 | ₩53,602 | ₩53,709 | +0.19% | 2.7천 |
|---|
| 2026.02.27 | ₩53,656 | ₩53,669 | ₩53,481 | ₩53,615 | -0.07% | 2.3만 |
|---|
| 2026.02.26 | ₩53,883 | ₩54,111 | ₩53,709 | ₩53,856 | -0.05% | 4천 |
|---|
| 2026.02.25 | ₩54,044 | ₩54,231 | ₩54,044 | ₩54,115 | +0.13% | 3.1천 |
|---|
| 2026.02.24 | ₩53,414 | ₩53,816 | ₩53,414 | ₩53,768 | +0.66% | 8.7천 |
|---|
| 2026.02.23 | ₩53,749 | ₩53,749 | ₩53,348 | ₩53,400 | -0.65% | 1.3천 |
|---|
| 2026.02.20 | ₩53,642 | ₩53,897 | ₩53,642 | ₩53,776 | +0.25% | 8.8천 |
|---|
| 2026.02.19 | ₩53,656 | ₩53,656 | ₩53,414 | ₩53,629 | -0.05% | 7.5천 |
|---|
| 2026.02.18 | ₩53,763 | ₩53,856 | ₩53,656 | ₩53,749 | -0.02% | 6.2천 |
|---|
| 2026.02.17 | ₩53,240 | ₩53,548 | ₩53,240 | ₩53,361 | +0.23% | 8.7천 |
|---|
| 2026.02.13 | ₩53,374 | ₩53,702 | ₩53,334 | ₩53,388 | +0.03% | 1.9만 |
|---|
| 2026.02.12 | ₩54,151 | ₩54,151 | ₩53,435 | ₩53,435 | -1.32% | 1.1만 |
|---|
| 2026.02.11 | ₩54,211 | ₩54,312 | ₩53,910 | ₩54,016 | -0.36% | 1.6만 |
|---|
| 2026.02.10 | ₩54,084 | ₩54,298 | ₩54,084 | ₩54,102 | +0.03% | 18만 |
|---|
| 2026.02.09 | ₩53,883 | ₩54,165 | ₩53,883 | ₩54,104 | +0.41% | 9.2천 |
|---|
| 2026.02.06 | ₩53,294 | ₩53,972 | ₩53,294 | ₩53,972 | +1.27% | 1.6천 |
|---|
| 2026.02.05 | ₩53,227 | ₩53,227 | ₩53,080 | ₩53,200 | -0.05% | 6.2천 |
|---|
| 2026.02.04 | ₩53,709 | ₩53,736 | ₩53,214 | ₩53,374 | -0.62% | 5.5천 |
|---|
| 2026.02.03 | ₩54,098 | ₩54,098 | ₩53,428 | ₩53,681 | -0.77% | 9.4천 |
|---|
| 2026.02.02 | ₩53,763 | ₩54,205 | ₩53,763 | ₩54,124 | +0.67% | 11.2만 |
|---|
| 2026.01.30 | ₩53,923 | ₩53,923 | ₩53,589 | ₩53,806 | -0.22% | 6.8천 |
|---|
| 2026.01.29 | ₩54,071 | ₩55,624 | ₩53,428 | ₩53,964 | -0.20% | 4.9천 |
|---|
| 2026.01.28 | ₩54,151 | ₩54,171 | ₩54,004 | ₩54,031 | -0.22% | 9.7천 |
|---|
| 2026.01.27 | ₩54,138 | ₩54,138 | ₩54,094 | ₩54,098 | -0.07% | 2.3천 |
|---|
| 2026.01.26 | ₩53,816 | ₩53,977 | ₩53,816 | ₩53,910 | +0.17% | 4.1천 |
|---|
| 2026.01.23 | ₩53,656 | ₩53,736 | ₩53,656 | ₩53,728 | +0.13% | 9.6천 |
|---|
| 2026.01.22 | ₩53,843 | ₩53,843 | ₩53,662 | ₩53,736 | -0.20% | 1.1만 |
|---|
| 2026.01.21 | ₩53,093 | ₩53,522 | ₩52,986 | ₩53,293 | +0.38% | 1.5만 |
|---|
| 2026.01.20 | ₩53,361 | ₩53,589 | ₩52,879 | ₩53,013 | -0.65% | 8.6천 |
|---|
| 2026.01.16 | ₩54,245 | ₩54,272 | ₩54,138 | ₩54,165 | -0.15% | 3.9천 |
|---|
| 2026.01.15 | ₩54,231 | ₩55,229 | ₩53,106 | ₩54,143 | -0.16% | 3.6만 |
|---|
| 2026.01.14 | ₩54,084 | ₩54,084 | ₩53,776 | ₩54,017 | -0.12% | 4.6천 |
|---|
| 2026.01.13 | ₩54,302 | ₩54,426 | ₩54,148 | ₩54,406 | +0.19% | 3.3만 |
|---|
| 2026.01.12 | ₩54,365 | ₩54,553 | ₩54,365 | ₩54,540 | +0.32% | 5.8천 |
|---|
| 2026.01.09 | ₩54,151 | ₩54,459 | ₩54,151 | ₩54,446 | +0.54% | 800 |
|---|
| 2026.01.08 | ₩53,949 | ₩54,084 | ₩53,910 | ₩53,977 | +0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩54,298 | ₩54,961 | ₩54,004 | ₩54,004 | -0.54% | 7.5천 |
|---|
| 2026.01.06 | ₩53,988 | ₩54,298 | ₩53,988 | ₩54,258 | +0.50% | 3.1천 |
|---|
| 2026.01.05 | ₩53,830 | ₩53,972 | ₩53,736 | ₩53,873 | +0.08% | 1만 |
|---|
| 2026.01.02 | ₩53,696 | ₩54,111 | ₩52,892 | ₩53,445 | -0.47% | 2.4만 |
|---|
| 2025.12.31 | ₩53,830 | ₩53,830 | ₩53,455 | ₩53,468 | -0.67% | 3.3천 |
|---|
| 2025.12.30 | ₩53,883 | ₩53,950 | ₩53,803 | ₩53,867 | -0.03% | 9.5천 |
|---|
| 2025.12.29 | ₩54,084 | ₩54,231 | ₩53,984 | ₩54,098 | +0.02% | 4.6천 |
|---|
| 2025.12.26 | ₩54,473 | ₩54,473 | ₩54,258 | ₩54,311 | -0.30% | 3.2천 |
|---|
| 2025.12.24 | ₩54,111 | ₩54,915 | ₩54,004 | ₩54,333 | +0.41% | 4.2천 |
|---|
| 2025.12.23 | ₩53,910 | ₩54,151 | ₩53,910 | ₩54,132 | +0.41% | 5.3천 |
|---|
| 2025.12.22 | ₩53,816 | ₩54,486 | ₩53,575 | ₩53,882 | +0.12% | 1.1만 |
|---|
| 2025.12.19 | ₩53,481 | ₩53,504 | ₩53,361 | ₩53,489 | +0.02% | 6.2천 |
|---|
| 2025.12.18 | ₩53,153 | ₩53,843 | ₩52,946 | ₩53,080 | -0.14% | 7.9천 |
|---|
| 2025.12.17 | ₩53,187 | ₩53,200 | ₩52,593 | ₩52,593 | -1.12% | 1.2만 |
|---|
| 2025.12.16 | ₩53,227 | ₩53,361 | ₩53,173 | ₩53,346 | +0.22% | 6.3천 |
|---|
| 2025.12.15 | ₩53,428 | ₩53,495 | ₩53,348 | ₩53,452 | +0.05% | 1.3만 |
|---|
| 2025.12.12 | ₩53,481 | ₩53,615 | ₩53,425 | ₩53,500 | +0.04% | 4.6천 |
|---|
| 2025.12.11 | ₩53,741 | ₩54,138 | ₩53,741 | ₩54,084 | +0.64% | 9.2천 |
|---|
| 2025.12.10 | ₩53,736 | ₩54,111 | ₩53,495 | ₩54,044 | +0.57% | 2만 |
|---|
| 2025.12.09 | ₩53,307 | ₩53,843 | ₩50,066 | ₩53,590 | +0.53% | 2.8만 |
|---|
| 2025.12.08 | ₩53,822 | ₩53,822 | ₩53,548 | ₩53,613 | -0.39% | 7.5천 |
|---|
| 2025.12.05 | ₩53,267 | ₩53,977 | ₩53,267 | ₩53,823 | +1.04% | 1.4만 |
|---|
| 2025.12.04 | ₩53,656 | ₩53,749 | ₩53,562 | ₩53,705 | +0.09% | 5.7천 |
|---|
| 2025.12.03 | ₩53,440 | ₩53,830 | ₩53,440 | ₩53,693 | +0.47% | 5.5만 |
|---|
| 2025.12.02 | ₩53,508 | ₩53,602 | ₩53,506 | ₩53,506 | -0.01% | 9.3천 |
|---|
| 2025.12.01 | ₩53,428 | ₩53,673 | ₩53,339 | ₩53,339 | -0.17% | 5.8천 |
|---|
| 2025.11.28 | ₩52,932 | ₩53,666 | ₩52,932 | ₩53,666 | +1.39% | 1만 |
|---|
| 2025.11.26 | ₩53,321 | ₩53,495 | ₩53,321 | ₩53,468 | +0.28% | 1.1만 |
|---|
| 2025.11.25 | ₩52,642 | ₩53,203 | ₩52,624 | ₩53,203 | +1.07% | 5.2천 |
|---|
| 2025.11.24 | ₩52,544 | ₩52,798 | ₩52,544 | ₩52,784 | +0.46% | 7.3천 |
|---|
| 2025.11.21 | ₩52,296 | ₩52,576 | ₩52,121 | ₩52,289 | -0.01% | 1만 |
|---|
| 2025.11.20 | ₩53,569 | ₩53,642 | ₩52,115 | ₩52,188 | -2.58% | 7.1천 |
|---|
| 2025.11.19 | ₩53,199 | ₩53,199 | ₩52,731 | ₩52,868 | -0.62% | 4.2천 |
|---|
| 2025.11.18 | ₩52,597 | ₩53,039 | ₩52,544 | ₩52,840 | +0.46% | 1.6만 |
|---|
| 2025.11.17 | ₩53,455 | ₩53,539 | ₩53,039 | ₩53,187 | -0.50% | 2.9만 |
|---|
| 2025.11.14 | ₩53,418 | ₩53,950 | ₩53,418 | ₩53,481 | +0.12% | 5.8천 |
|---|
| 2025.11.13 | ₩54,111 | ₩54,111 | ₩53,495 | ₩53,554 | -1.03% | 1.2만 |
|---|
| 2025.11.12 | ₩54,611 | ₩54,611 | ₩54,352 | ₩54,592 | -0.03% | 3.2천 |
|---|
| 2025.11.11 | ₩54,178 | ₩54,633 | ₩54,178 | ₩54,546 | +0.68% | 2.2만 |
|---|
| 2025.11.10 | ₩54,178 | ₩54,458 | ₩54,012 | ₩54,458 | +0.52% | 1.3만 |
|---|
| 2025.11.07 | ₩53,267 | ₩53,656 | ₩52,919 | ₩53,656 | +0.73% | 1.2만 |
|---|
| 2025.11.06 | ₩53,910 | ₩53,923 | ₩53,508 | ₩53,508 | -0.75% | 6.9천 |
|---|
| 2025.11.05 | ₩53,990 | ₩54,452 | ₩53,990 | ₩54,191 | +0.37% | 1.1만 |
|---|
| 2025.11.04 | ₩54,365 | ₩54,365 | ₩54,057 | ₩54,084 | -0.52% | 1.3만 |
|---|
| 2025.11.03 | ₩54,620 | ₩54,821 | ₩54,620 | ₩54,742 | +0.22% | 9.8천 |
|---|
| 2025.10.31 | ₩54,647 | ₩54,821 | ₩54,647 | ₩54,684 | +0.07% | 8.7천 |
|---|
| 2025.10.30 | ₩54,848 | ₩54,982 | ₩54,499 | ₩54,499 | -0.63% | 6.6천 |
|---|
| 2025.10.29 | ₩55,216 | ₩55,290 | ₩54,928 | ₩55,045 | -0.31% | 6.6천 |
|---|
| 2025.10.28 | ₩54,955 | ₩55,203 | ₩54,947 | ₩55,035 | +0.15% | 9.2천 |
|---|
| 2025.10.27 | ₩54,794 | ₩54,968 | ₩54,794 | ₩54,968 | +0.32% | 8.5천 |
|---|
| 2025.10.24 | ₩54,339 | ₩55,022 | ₩54,325 | ₩54,365 | +0.05% | 1.1만 |
|---|
| 2025.10.23 | ₩53,763 | ₩55,089 | ₩53,723 | ₩53,914 | +0.28% | 1.4만 |
|---|
| 2025.10.22 | ₩53,790 | ₩53,790 | ₩53,401 | ₩53,556 | -0.43% | 4.8천 |
|---|
| 2025.10.21 | ₩53,870 | ₩53,990 | ₩53,816 | ₩53,843 | -0.05% | 1.2만 |
|---|
| 2025.10.20 | ₩53,696 | ₩53,870 | ₩53,696 | ₩53,764 | +0.13% | 29만 |
|---|
| 2025.10.17 | ₩53,816 | ₩55,129 | ₩53,681 | ₩53,681 | -0.25% | 5.7천 |
|---|
| 2025.10.16 | ₩53,522 | ₩53,589 | ₩53,468 | ₩53,585 | +0.12% | 9.4천 |
|---|
| 2025.10.15 | ₩53,133 | ₩53,736 | ₩53,133 | ₩53,334 | +0.38% | 1.4만 |
|---|
| 2025.10.14 | ₩52,544 | ₩53,414 | ₩52,464 | ₩53,122 | +1.10% | 6.4천 |
|---|
| 2025.10.13 | ₩52,289 | ₩52,986 | ₩52,289 | ₩52,915 | +1.20% | 1.3만 |
|---|
| 2025.10.10 | ₩52,705 | ₩52,705 | ₩52,332 | ₩52,332 | -0.71% | 1.3천 |
|---|