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 | ₩59,791 | ₩60,012 | ₩59,744 | ₩59,744 | -0.08% | 3.6천 |
| 2026.10.08 | ₩59,838 | ₩59,838 | ₩59,208 | ₩59,483 | -0.59% | 6.2천 |
| 2026.10.07 | ₩59,583 | ₩59,929 | ₩59,583 | ₩59,818 | +0.39% | 7.8만 |
| 2026.10.06 | ₩59,289 | ₩60,146 | ₩59,289 | ₩59,838 | +0.93% | 6.6천 |
| 2026.10.05 | ₩59,181 | ₩59,838 | ₩59,181 | ₩59,463 | +0.48% | 3.4천 |
| 2026.10.02 | ₩59,208 | ₩59,275 | ₩58,967 | ₩59,048 | -0.27% | 1.2만 |
| 2026.10.01 | ₩58,681 | ₩58,839 | ₩58,681 | ₩58,715 | +0.06% | 1.2천 |
| 2026.09.30 | ₩59,096 | ₩59,096 | ₩58,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,873 |
| -0.38% |
| 3.7만 |
| 2026.09.29 | ₩58,740 | ₩58,853 | ₩58,713 | ₩58,809 | +0.12% | 3.1천 |
|---|
| 2026.09.28 | ₩58,786 | ₩59,188 | ₩58,786 | ₩58,918 | +0.22% | 2.8천 |
|---|
| 2026.09.25 | ₩59,376 | ₩59,436 | ₩59,208 | ₩59,436 | +0.10% | 3.8천 |
|---|
| 2026.09.24 | ₩59,081 | ₩59,181 | ₩58,860 | ₩59,102 | +0.04% | 3.1천 |
|---|
| 2026.09.23 | ₩58,940 | ₩59,248 | ₩58,927 | ₩59,208 | +0.45% | 5.6천 |
|---|
| 2026.09.22 | ₩59,556 | ₩59,771 | ₩59,516 | ₩59,690 | +0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩59,094 | ₩59,717 | ₩59,094 | ₩59,598 | +0.85% | 4.9천 |
|---|
| 2026.09.18 | ₩58,552 | ₩58,610 | ₩58,295 | ₩58,610 | +0.10% | 4천 |
|---|
| 2026.09.17 | ₩58,539 | ₩58,599 | ₩58,458 | ₩58,587 | +0.08% | 1.3천 |
|---|
| 2026.09.16 | ₩58,351 | ₩58,418 | ₩57,501 | ₩57,826 | -0.90% | 1.6천 |
|---|
| 2026.09.15 | ₩58,090 | ₩58,150 | ₩58,030 | ₩58,099 | +0.02% | 1.2만 |
|---|
| 2026.09.14 | ₩58,311 | ₩58,592 | ₩58,311 | ₩58,422 | +0.19% | 1.7천 |
|---|
| 2026.09.11 | ₩58,793 | ₩58,940 | ₩58,606 | ₩58,847 | +0.09% | 6.2천 |
|---|
| 2026.09.10 | ₩58,244 | ₩58,346 | ₩58,097 | ₩58,177 | -0.11% | 6.1천 |
|---|
| 2026.09.09 | ₩58,552 | ₩58,713 | ₩58,492 | ₩58,548 | -0.01% | 7.2천 |
|---|
| 2026.09.08 | ₩58,753 | ₩58,974 | ₩58,740 | ₩58,740 | -0.02% | 4.7천 |
|---|
| 2026.09.04 | ₩59,148 | ₩59,248 | ₩59,088 | ₩59,147 | -0.00% | 1.7천 |
|---|
| 2026.09.03 | ₩59,376 | ₩59,503 | ₩59,349 | ₩59,390 | +0.02% | 7.9천 |
|---|
| 2026.09.02 | ₩58,472 | ₩58,900 | ₩58,472 | ₩58,746 | +0.47% | 5.2천 |
|---|
| 2026.09.01 | ₩58,699 | ₩58,699 | ₩58,356 | ₩58,356 | -0.58% | 8.4천 |
|---|
| 2026.08.31 | ₩58,954 | ₩58,967 | ₩58,753 | ₩58,947 | -0.01% | 8.2천 |
|---|
| 2026.08.28 | ₩59,181 | ₩59,356 | ₩59,034 | ₩59,129 | -0.09% | 1.4만 |
|---|
| 2026.08.27 | ₩58,592 | ₩59,463 | ₩58,592 | ₩59,279 | +1.17% | 1.9만 |
|---|
| 2026.08.26 | ₩58,877 | ₩59,061 | ₩58,810 | ₩58,990 | +0.19% | 5.2천 |
|---|
| 2026.08.25 | ₩58,748 | ₩58,927 | ₩58,646 | ₩58,820 | +0.12% | 1.1만 |
|---|
| 2026.08.24 | ₩58,596 | ₩58,766 | ₩58,579 | ₩58,644 | +0.08% | 2.6천 |
|---|
| 2026.08.21 | ₩58,900 | ₩59,034 | ₩58,686 | ₩58,844 | -0.10% | 6.2천 |
|---|
| 2026.08.20 | ₩58,431 | ₩59,074 | ₩58,431 | ₩58,575 | +0.25% | 7.4천 |
|---|
| 2026.08.19 | ₩59,101 | ₩59,382 | ₩59,021 | ₩59,081 | -0.03% | 3.9천 |
|---|
| 2026.08.18 | ₩58,887 | ₩59,168 | ₩58,873 | ₩59,168 | +0.48% | 5천 |
|---|
| 2026.08.17 | ₩59,630 | ₩59,824 | ₩59,382 | ₩59,416 | -0.36% | 4.1천 |
|---|
| 2026.08.14 | ₩59,637 | ₩59,824 | ₩59,637 | ₩59,676 | +0.07% | 8.6천 |
|---|
| 2026.08.13 | ₩59,918 | ₩59,918 | ₩59,704 | ₩59,752 | -0.28% | 4.5천 |
|---|
| 2026.08.12 | ₩59,476 | ₩59,556 | ₩59,302 | ₩59,401 | -0.13% | 3.7천 |
|---|
| 2026.08.11 | ₩59,370 | ₩59,717 | ₩59,240 | ₩59,240 | -0.22% | 1.5천 |
|---|
| 2026.08.10 | ₩59,425 | ₩59,597 | ₩59,342 | ₩59,449 | +0.04% | 1.9천 |
|---|
| 2026.08.07 | ₩59,512 | ₩59,543 | ₩59,356 | ₩59,435 | -0.13% | 8.2천 |
|---|
| 2026.08.06 | ₩59,315 | ₩59,382 | ₩58,914 | ₩58,928 | -0.65% | 6.5천 |
|---|
| 2026.08.05 | ₩59,623 | ₩59,650 | ₩59,248 | ₩59,298 | -0.55% | 1.9천 |
|---|
| 2026.08.04 | ₩59,128 | ₩59,463 | ₩59,128 | ₩59,314 | +0.31% | 6.7천 |
|---|
| 2026.08.03 | ₩57,039 | ₩58,109 | ₩57,039 | ₩58,109 | +1.88% | 4.6만 |
|---|
| 2026.07.31 | ₩56,757 | ₩57,494 | ₩56,757 | ₩57,420 | +1.17% | 8.6천 |
|---|
| 2026.07.30 | ₩56,550 | ₩57,092 | ₩56,356 | ₩57,092 | +0.96% | 1.9만 |
|---|
| 2026.07.29 | ₩56,155 | ₩56,798 | ₩55,924 | ₩55,924 | -0.41% | 9.2천 |
|---|
| 2026.07.28 | ₩56,623 | ₩56,998 | ₩56,583 | ₩56,858 | +0.41% | 8.2천 |
|---|
| 2026.07.27 | ₩56,775 | ₩56,775 | ₩56,436 | ₩56,681 | -0.17% | 1.9천 |
|---|
| 2026.07.24 | ₩56,625 | ₩56,958 | ₩56,436 | ₩56,630 | +0.01% | 3.9천 |
|---|
| 2026.07.23 | ₩57,226 | ₩57,226 | ₩56,382 | ₩56,637 | -1.03% | 3.6천 |
|---|
| 2026.07.22 | ₩57,641 | ₩57,641 | ₩57,266 | ₩57,461 | -0.31% | 9.1천 |
|---|
| 2026.07.21 | ₩57,400 | ₩57,561 | ₩57,280 | ₩57,461 | +0.10% | 1.4만 |
|---|
| 2026.07.20 | ₩57,280 | ₩57,360 | ₩56,958 | ₩56,976 | -0.53% | 1.9만 |
|---|
| 2026.07.17 | ₩57,132 | ₩57,521 | ₩57,065 | ₩57,155 | +0.04% | 3.6천 |
|---|
| 2026.07.16 | ₩57,936 | ₩57,936 | ₩57,541 | ₩57,679 | -0.44% | 8.4천 |
|---|
| 2026.07.15 | ₩57,849 | ₩58,070 | ₩57,775 | ₩57,952 | +0.18% | 5.5천 |
|---|
| 2026.07.14 | ₩57,775 | ₩57,936 | ₩57,708 | ₩57,809 | +0.06% | 5.2천 |
|---|
| 2026.07.13 | ₩57,809 | ₩57,809 | ₩57,507 | ₩57,582 | -0.39% | 1.5천 |
|---|
| 2026.07.10 | ₩57,802 | ₩58,056 | ₩57,802 | ₩58,035 | +0.40% | 7천 |
|---|
| 2026.07.09 | ₩57,474 | ₩57,882 | ₩57,474 | ₩57,734 | +0.45% | 3.5천 |
|---|
| 2026.07.08 | ₩57,178 | ₩57,373 | ₩56,798 | ₩57,257 | +0.14% | 2.5천 |
|---|
| 2026.07.07 | ₩57,253 | ₩57,561 | ₩57,253 | ₩57,411 | +0.28% | 3.3천 |
|---|
| 2026.07.06 | ₩57,574 | ₩57,909 | ₩57,574 | ₩57,748 | +0.30% | 5.8만 |
|---|
| 2026.07.02 | ₩57,561 | ₩57,722 | ₩56,945 | ₩57,146 | -0.72% | 7.1천 |
|---|
| 2026.07.01 | ₩57,166 | ₩57,521 | ₩57,166 | ₩57,331 | +0.29% | 4.7천 |
|---|
| 2026.06.30 | ₩57,286 | ₩57,534 | ₩57,253 | ₩57,439 | +0.27% | 3.3천 |
|---|
| 2026.06.29 | ₩56,784 | ₩56,985 | ₩56,784 | ₩56,891 | +0.19% | 7.7천 |
|---|
| 2026.06.26 | ₩56,382 | ₩56,455 | ₩56,249 | ₩56,397 | +0.03% | 8.7천 |
|---|
| 2026.06.25 | ₩56,664 | ₩56,664 | ₩56,328 | ₩56,328 | -0.59% | 900 |
|---|
| 2026.06.24 | ₩56,409 | ₩56,838 | ₩56,195 | ₩56,386 | -0.04% | 4.3천 |
|---|
| 2026.06.23 | ₩56,798 | ₩56,798 | ₩56,436 | ₩56,586 | -0.37% | 1.3만 |
|---|
| 2026.06.22 | ₩57,440 | ₩57,440 | ₩57,146 | ₩57,285 | -0.27% | 5.4천 |
|---|
| 2026.06.18 | ₩57,307 | ₩57,601 | ₩57,240 | ₩57,360 | +0.09% | 8.5천 |
|---|
| 2026.06.17 | ₩57,775 | ₩57,775 | ₩56,998 | ₩57,084 | -1.20% | 4.1천 |
|---|
| 2026.06.16 | ₩57,548 | ₩57,869 | ₩57,521 | ₩57,647 | +0.17% | 5.8천 |
|---|
| 2026.06.15 | ₩57,949 | ₩59,195 | ₩56,382 | ₩57,774 | -0.30% | 15.9만 |
|---|
| 2026.06.12 | ₩56,690 | ₩57,307 | ₩56,690 | ₩57,194 | +0.89% | 4.5천 |
|---|
| 2026.06.11 | ₩56,007 | ₩57,106 | ₩56,007 | ₩56,918 | +1.63% | 2.2천 |
|---|
| 2026.06.10 | ₩56,878 | ₩56,878 | ₩56,007 | ₩56,081 | -1.40% | 6.5천 |
|---|
| 2026.06.09 | ₩56,315 | ₩56,865 | ₩55,853 | ₩56,771 | +0.81% | 2.9천 |
|---|
| 2026.06.08 | ₩57,213 | ₩57,213 | ₩56,972 | ₩57,032 | -0.32% | 1.5천 |
|---|
| 2026.06.05 | ₩57,635 | ₩57,635 | ₩56,771 | ₩56,969 | -1.15% | 5.6천 |
|---|
| 2026.06.04 | ₩58,123 | ₩58,431 | ₩58,106 | ₩58,310 | +0.32% | 6.9천 |
|---|
| 2026.06.03 | ₩58,324 | ₩58,324 | ₩58,090 | ₩58,119 | -0.35% | 1.1만 |
|---|
| 2026.06.02 | ₩58,391 | ₩58,525 | ₩58,391 | ₩58,470 | +0.14% | 1.8천 |
|---|
| 2026.06.01 | ₩58,229 | ₩58,512 | ₩58,177 | ₩58,378 | +0.26% | 8.4천 |
|---|
| 2026.05.29 | ₩58,177 | ₩58,365 | ₩58,177 | ₩58,261 | +0.15% | 4.1천 |
|---|
| 2026.05.28 | ₩58,217 | ₩58,271 | ₩58,130 | ₩58,145 | -0.12% | 2.6천 |
|---|
| 2026.05.27 | ₩57,882 | ₩57,909 | ₩57,829 | ₩57,853 | -0.05% | 1.9천 |
|---|
| 2026.05.26 | ₩57,809 | ₩57,963 | ₩57,668 | ₩57,837 | +0.05% | 5.5천 |
|---|
| 2026.05.22 | ₩57,527 | ₩57,708 | ₩57,360 | ₩57,495 | -0.06% | 5.3천 |
|---|
| 2026.05.21 | ₩57,126 | ₩57,454 | ₩57,126 | ₩57,373 | +0.43% | 1.3만 |
|---|
| 2026.05.20 | ₩57,025 | ₩57,400 | ₩57,025 | ₩57,309 | +0.50% | 2천 |
|---|
| 2026.05.19 | ₩56,905 | ₩57,079 | ₩56,840 | ₩56,840 | -0.11% | 1.5만 |
|---|
| 2026.05.18 | ₩57,199 | ₩57,226 | ₩57,039 | ₩57,166 | -0.06% | 3.4천 |
|---|
| 2026.05.15 | ₩57,146 | ₩57,708 | ₩57,146 | ₩57,373 | +0.40% | 4.4천 |
|---|
| 2026.05.14 | ₩57,882 | ₩58,204 | ₩57,869 | ₩58,016 | +0.23% | 1.1만 |
|---|
| 2026.05.13 | ₩57,367 | ₩57,789 | ₩57,293 | ₩57,617 | +0.44% | 4.2천 |
|---|
| 2026.05.12 | ₩57,065 | ₩57,427 | ₩56,958 | ₩57,353 | +0.50% | 2.4만 |
|---|
| 2026.05.11 | ₩57,548 | ₩57,561 | ₩57,293 | ₩57,383 | -0.29% | 1만 |
|---|
| 2026.05.08 | ₩57,173 | ₩57,227 | ₩57,106 | ₩57,227 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩57,126 | ₩57,126 | ₩56,918 | ₩56,974 | -0.26% | 5.8천 |
|---|
| 2026.05.06 | ₩56,851 | ₩57,127 | ₩56,851 | ₩57,127 | +0.49% | 800 |
|---|
| 2026.05.05 | ₩56,195 | ₩56,503 | ₩56,195 | ₩56,345 | +0.27% | 1.4천 |
|---|
| 2026.05.04 | ₩56,108 | ₩56,182 | ₩55,887 | ₩55,950 | -0.28% | 1.7천 |
|---|
| 2026.05.01 | ₩56,329 | ₩56,329 | ₩56,192 | ₩56,192 | -0.24% | 2.6천 |
|---|
| 2026.04.30 | ₩55,686 | ₩56,062 | ₩55,686 | ₩56,033 | +0.62% | 3천 |
|---|
| 2026.04.29 | ₩55,351 | ₩55,488 | ₩55,324 | ₩55,488 | +0.25% | 500 |
|---|
| 2026.04.28 | ₩55,472 | ₩55,580 | ₩55,472 | ₩55,580 | +0.20% | 1천 |
|---|
| 2026.04.27 | ₩55,579 | ₩55,726 | ₩55,525 | ₩55,691 | +0.20% | 6.1천 |
|---|
| 2026.04.24 | ₩55,365 | ₩55,710 | ₩55,365 | ₩55,659 | +0.53% | 3.7천 |
|---|
| 2026.04.23 | ₩55,445 | ₩55,512 | ₩55,211 | ₩55,228 | -0.39% | 2.8천 |
|---|
| 2026.04.22 | ₩55,405 | ₩55,449 | ₩55,244 | ₩55,449 | +0.08% | 2.6천 |
|---|
| 2026.04.21 | ₩55,445 | ₩55,445 | ₩54,953 | ₩54,953 | -0.89% | 4.8천 |
|---|
| 2026.04.20 | ₩60,989 | ₩60,989 | ₩55,150 | ₩55,283 | -9.36% | 9천 |
|---|
| 2026.04.17 | ₩55,298 | ₩55,525 | ₩55,298 | ₩55,444 | +0.26% | 2.8천 |
|---|
| 2026.04.16 | ₩54,682 | ₩54,881 | ₩54,641 | ₩54,842 | +0.29% | 1.1만 |
|---|
| 2026.04.15 | ₩54,380 | ₩54,670 | ₩54,380 | ₩54,670 | +0.53% | 3.6천 |
|---|
| 2026.04.14 | ₩53,918 | ₩54,173 | ₩53,918 | ₩54,159 | +0.45% | 2.9천 |
|---|
| 2026.04.13 | ₩52,646 | ₩53,570 | ₩52,646 | ₩53,570 | +1.76% | 1.5만 |
|---|
| 2026.04.10 | ₩53,175 | ₩53,249 | ₩53,101 | ₩53,195 | +0.04% | 5.7천 |
|---|
| 2026.04.09 | ₩52,987 | ₩53,289 | ₩52,987 | ₩53,198 | +0.40% | 1.3만 |
|---|
| 2026.04.08 | ₩52,987 | ₩52,987 | ₩52,780 | ₩52,950 | -0.07% | 8천 |
|---|
| 2026.04.07 | ₩51,775 | ₩51,921 | ₩51,481 | ₩51,921 | +0.28% | 4천 |
|---|
| 2026.04.06 | ₩51,943 | ₩51,975 | ₩51,789 | ₩51,975 | +0.06% | 8.2천 |
|---|
| 2026.04.02 | ₩51,146 | ₩52,057 | ₩51,146 | ₩51,789 | +1.26% | 1.2만 |
|---|
| 2026.04.01 | ₩51,615 | ₩51,883 | ₩51,508 | ₩51,639 | +0.05% | 1.1만 |
|---|
| 2026.03.31 | ₩50,798 | ₩51,347 | ₩50,677 | ₩51,293 | +0.98% | 7.1천 |
|---|
| 2026.03.30 | ₩50,450 | ₩50,450 | ₩50,168 | ₩50,259 | -0.38% | 3.6천 |
|---|
| 2026.03.27 | ₩50,892 | ₩50,958 | ₩50,463 | ₩50,517 | -0.74% | 1.1만 |
|---|
| 2026.03.26 | ₩51,226 | ₩51,280 | ₩51,186 | ₩51,205 | -0.04% | 2.7천 |
|---|
| 2026.03.25 | ₩51,963 | ₩52,016 | ₩51,695 | ₩51,896 | -0.13% | 5.1천 |
|---|
| 2026.03.24 | ₩51,554 | ₩51,735 | ₩51,494 | ₩51,494 | -0.12% | 8.5천 |
|---|
| 2026.03.23 | ₩52,204 | ₩52,217 | ₩51,146 | ₩51,866 | -0.65% | 1.7만 |
|---|
| 2026.03.20 | ₩51,836 | ₩51,842 | ₩51,534 | ₩51,632 | -0.39% | 3.4천 |
|---|
| 2026.03.19 | ₩52,144 | ₩52,144 | ₩51,869 | ₩52,010 | -0.26% | 5.6천 |
|---|
| 2026.03.18 | ₩52,559 | ₩52,619 | ₩52,244 | ₩52,298 | -0.50% | 3.1천 |
|---|
| 2026.03.17 | ₩52,633 | ₩52,740 | ₩52,566 | ₩52,646 | +0.03% | 3.2천 |
|---|
| 2026.03.16 | ₩52,619 | ₩52,686 | ₩52,499 | ₩52,606 | -0.03% | 6.3천 |
|---|
| 2026.03.13 | ₩52,820 | ₩52,820 | ₩52,258 | ₩52,369 | -0.85% | 1만 |
|---|
| 2026.03.12 | ₩52,820 | ₩52,820 | ₩52,659 | ₩52,659 | -0.30% | 5.2천 |
|---|
| 2026.03.11 | ₩53,316 | ₩53,329 | ₩53,074 | ₩53,136 | -0.34% | 1.8천 |
|---|
| 2026.03.10 | ₩53,316 | ₩53,490 | ₩53,287 | ₩53,287 | -0.05% | 3.5천 |
|---|
| 2026.03.09 | ₩52,753 | ₩53,301 | ₩52,753 | ₩53,301 | +1.04% | 2.7천 |
|---|
| 2026.03.06 | ₩52,941 | ₩53,182 | ₩52,941 | ₩53,028 | +0.16% | 5.4천 |
|---|
| 2026.03.05 | ₩53,155 | ₩53,336 | ₩53,088 | ₩53,336 | +0.34% | 1.5천 |
|---|
| 2026.03.04 | ₩53,463 | ₩53,476 | ₩53,356 | ₩53,412 | -0.10% | 7.6천 |
|---|
| 2026.03.03 | ₩52,839 | ₩53,383 | ₩52,839 | ₩53,320 | +0.91% | 4.2천 |
|---|
| 2026.03.02 | ₩53,603 | ₩53,717 | ₩53,597 | ₩53,704 | +0.19% | 2.7천 |
|---|
| 2026.02.27 | ₩53,650 | ₩53,664 | ₩53,476 | ₩53,610 | -0.07% | 2.3만 |
|---|
| 2026.02.26 | ₩53,878 | ₩54,106 | ₩53,704 | ₩53,851 | -0.05% | 4천 |
|---|
| 2026.02.25 | ₩54,039 | ₩54,226 | ₩54,039 | ₩54,110 | +0.13% | 3.1천 |
|---|
| 2026.02.24 | ₩53,409 | ₩53,811 | ₩53,409 | ₩53,763 | +0.66% | 8.7천 |
|---|
| 2026.02.23 | ₩53,744 | ₩53,744 | ₩53,342 | ₩53,395 | -0.65% | 1.3천 |
|---|
| 2026.02.20 | ₩53,637 | ₩53,891 | ₩53,637 | ₩53,771 | +0.25% | 8.8천 |
|---|
| 2026.02.19 | ₩53,650 | ₩53,650 | ₩53,409 | ₩53,624 | -0.05% | 7.5천 |
|---|
| 2026.02.18 | ₩53,757 | ₩53,851 | ₩53,650 | ₩53,744 | -0.02% | 6.2천 |
|---|
| 2026.02.17 | ₩53,235 | ₩53,543 | ₩53,235 | ₩53,356 | +0.23% | 8.7천 |
|---|
| 2026.02.13 | ₩53,369 | ₩53,697 | ₩53,329 | ₩53,383 | +0.03% | 1.9만 |
|---|
| 2026.02.12 | ₩54,146 | ₩54,146 | ₩53,429 | ₩53,429 | -1.32% | 1.1만 |
|---|
| 2026.02.11 | ₩54,206 | ₩54,307 | ₩53,905 | ₩54,011 | -0.36% | 1.6만 |
|---|
| 2026.02.10 | ₩54,079 | ₩54,293 | ₩54,079 | ₩54,096 | +0.03% | 18만 |
|---|
| 2026.02.09 | ₩53,878 | ₩54,159 | ₩53,878 | ₩54,099 | +0.41% | 9.2천 |
|---|
| 2026.02.06 | ₩53,289 | ₩53,966 | ₩53,289 | ₩53,966 | +1.27% | 1.6천 |
|---|
| 2026.02.05 | ₩53,222 | ₩53,222 | ₩53,074 | ₩53,195 | -0.05% | 6.2천 |
|---|
| 2026.02.04 | ₩53,704 | ₩53,731 | ₩53,208 | ₩53,369 | -0.62% | 5.5천 |
|---|
| 2026.02.03 | ₩54,092 | ₩54,092 | ₩53,423 | ₩53,676 | -0.77% | 9.4천 |
|---|
| 2026.02.02 | ₩53,757 | ₩54,199 | ₩53,757 | ₩54,119 | +0.67% | 11.2만 |
|---|
| 2026.01.30 | ₩53,918 | ₩53,918 | ₩53,583 | ₩53,800 | -0.22% | 6.8천 |
|---|
| 2026.01.29 | ₩54,066 | ₩55,619 | ₩53,423 | ₩53,958 | -0.20% | 4.9천 |
|---|
| 2026.01.28 | ₩54,146 | ₩54,166 | ₩53,999 | ₩54,025 | -0.22% | 9.7천 |
|---|
| 2026.01.27 | ₩54,132 | ₩54,132 | ₩54,088 | ₩54,092 | -0.07% | 2.3천 |
|---|
| 2026.01.26 | ₩53,811 | ₩53,972 | ₩53,811 | ₩53,905 | +0.17% | 4.1천 |
|---|
| 2026.01.23 | ₩53,650 | ₩53,731 | ₩53,650 | ₩53,723 | +0.13% | 9.6천 |
|---|
| 2026.01.22 | ₩53,838 | ₩53,838 | ₩53,657 | ₩53,731 | -0.20% | 1.1만 |
|---|
| 2026.01.21 | ₩53,088 | ₩53,516 | ₩52,981 | ₩53,287 | +0.38% | 1.5만 |
|---|
| 2026.01.20 | ₩53,356 | ₩53,583 | ₩52,874 | ₩53,008 | -0.65% | 8.6천 |
|---|
| 2026.01.16 | ₩54,240 | ₩54,266 | ₩54,132 | ₩54,159 | -0.15% | 3.9천 |
|---|
| 2026.01.15 | ₩54,226 | ₩55,224 | ₩53,101 | ₩54,138 | -0.16% | 3.6만 |
|---|
| 2026.01.14 | ₩54,079 | ₩54,079 | ₩53,771 | ₩54,012 | -0.12% | 4.6천 |
|---|
| 2026.01.13 | ₩54,297 | ₩54,420 | ₩54,143 | ₩54,400 | +0.19% | 3.3만 |
|---|
| 2026.01.12 | ₩54,360 | ₩54,548 | ₩54,360 | ₩54,534 | +0.32% | 5.8천 |
|---|
| 2026.01.09 | ₩54,146 | ₩54,454 | ₩54,146 | ₩54,441 | +0.54% | 800 |
|---|
| 2026.01.08 | ₩53,944 | ₩54,079 | ₩53,905 | ₩53,972 | +0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩54,293 | ₩54,956 | ₩53,999 | ₩53,999 | -0.54% | 7.5천 |
|---|
| 2026.01.06 | ₩53,982 | ₩54,293 | ₩53,982 | ₩54,253 | +0.50% | 3.1천 |
|---|
| 2026.01.05 | ₩53,824 | ₩53,966 | ₩53,731 | ₩53,867 | +0.08% | 1만 |
|---|
| 2026.01.02 | ₩53,691 | ₩54,106 | ₩52,887 | ₩53,440 | -0.47% | 2.4만 |
|---|
| 2025.12.31 | ₩53,824 | ₩53,824 | ₩53,449 | ₩53,463 | -0.67% | 3.3천 |
|---|
| 2025.12.30 | ₩53,878 | ₩53,945 | ₩53,798 | ₩53,862 | -0.03% | 9.5천 |
|---|
| 2025.12.29 | ₩54,079 | ₩54,226 | ₩53,978 | ₩54,092 | +0.02% | 4.6천 |
|---|
| 2025.12.26 | ₩54,467 | ₩54,467 | ₩54,253 | ₩54,305 | -0.30% | 3.2천 |
|---|
| 2025.12.24 | ₩54,106 | ₩54,909 | ₩53,999 | ₩54,328 | +0.41% | 4.2천 |
|---|
| 2025.12.23 | ₩53,905 | ₩54,146 | ₩53,905 | ₩54,127 | +0.41% | 5.3천 |
|---|
| 2025.12.22 | ₩53,811 | ₩54,481 | ₩53,570 | ₩53,877 | +0.12% | 1.1만 |
|---|
| 2025.12.19 | ₩53,476 | ₩53,499 | ₩53,356 | ₩53,484 | +0.02% | 6.2천 |
|---|
| 2025.12.18 | ₩53,148 | ₩53,838 | ₩52,941 | ₩53,074 | -0.14% | 7.9천 |
|---|
| 2025.12.17 | ₩53,182 | ₩53,195 | ₩52,588 | ₩52,588 | -1.12% | 1.2만 |
|---|
| 2025.12.16 | ₩53,222 | ₩53,356 | ₩53,168 | ₩53,341 | +0.22% | 6.3천 |
|---|
| 2025.12.15 | ₩53,423 | ₩53,490 | ₩53,342 | ₩53,447 | +0.05% | 1.3만 |
|---|
| 2025.12.12 | ₩53,476 | ₩53,610 | ₩53,420 | ₩53,495 | +0.04% | 4.6천 |
|---|
| 2025.12.11 | ₩53,736 | ₩54,132 | ₩53,736 | ₩54,079 | +0.64% | 9.2천 |
|---|
| 2025.12.10 | ₩53,731 | ₩54,106 | ₩53,490 | ₩54,039 | +0.57% | 2만 |
|---|
| 2025.12.09 | ₩53,302 | ₩53,838 | ₩50,061 | ₩53,585 | +0.53% | 2.8만 |
|---|
| 2025.12.08 | ₩53,816 | ₩53,816 | ₩53,543 | ₩53,607 | -0.39% | 7.5천 |
|---|
| 2025.12.05 | ₩53,262 | ₩53,972 | ₩53,262 | ₩53,818 | +1.04% | 1.4만 |
|---|
| 2025.12.04 | ₩53,650 | ₩53,744 | ₩53,557 | ₩53,700 | +0.09% | 5.7천 |
|---|
| 2025.12.03 | ₩53,435 | ₩53,824 | ₩53,435 | ₩53,688 | +0.47% | 5.5만 |
|---|
| 2025.12.02 | ₩53,503 | ₩53,597 | ₩53,500 | ₩53,500 | -0.01% | 9.3천 |
|---|
| 2025.12.01 | ₩53,423 | ₩53,668 | ₩53,334 | ₩53,334 | -0.17% | 5.8천 |
|---|
| 2025.11.28 | ₩52,927 | ₩53,661 | ₩52,927 | ₩53,661 | +1.39% | 1만 |
|---|
| 2025.11.26 | ₩53,316 | ₩53,490 | ₩53,316 | ₩53,463 | +0.28% | 1.1만 |
|---|
| 2025.11.25 | ₩52,637 | ₩53,198 | ₩52,619 | ₩53,198 | +1.07% | 5.2천 |
|---|
| 2025.11.24 | ₩52,539 | ₩52,793 | ₩52,539 | ₩52,779 | +0.46% | 7.3천 |
|---|
| 2025.11.21 | ₩52,291 | ₩52,571 | ₩52,116 | ₩52,284 | -0.01% | 1만 |
|---|
| 2025.11.20 | ₩53,563 | ₩53,637 | ₩52,110 | ₩52,183 | -2.58% | 7.1천 |
|---|
| 2025.11.19 | ₩53,194 | ₩53,194 | ₩52,726 | ₩52,863 | -0.62% | 4.2천 |
|---|
| 2025.11.18 | ₩52,592 | ₩53,034 | ₩52,539 | ₩52,835 | +0.46% | 1.6만 |
|---|
| 2025.11.17 | ₩53,449 | ₩53,534 | ₩53,034 | ₩53,182 | -0.50% | 2.9만 |
|---|
| 2025.11.14 | ₩53,413 | ₩53,945 | ₩53,413 | ₩53,476 | +0.12% | 5.8천 |
|---|
| 2025.11.13 | ₩54,106 | ₩54,106 | ₩53,490 | ₩53,549 | -1.03% | 1.2만 |
|---|
| 2025.11.12 | ₩54,605 | ₩54,605 | ₩54,347 | ₩54,586 | -0.03% | 3.2천 |
|---|
| 2025.11.11 | ₩54,173 | ₩54,628 | ₩54,173 | ₩54,541 | +0.68% | 2.2만 |
|---|
| 2025.11.10 | ₩54,173 | ₩54,453 | ₩54,007 | ₩54,453 | +0.52% | 1.3만 |
|---|
| 2025.11.07 | ₩53,262 | ₩53,650 | ₩52,914 | ₩53,650 | +0.73% | 1.2만 |
|---|
| 2025.11.06 | ₩53,905 | ₩53,918 | ₩53,503 | ₩53,503 | -0.75% | 6.9천 |
|---|
| 2025.11.05 | ₩53,985 | ₩54,447 | ₩53,985 | ₩54,186 | +0.37% | 1.1만 |
|---|
| 2025.11.04 | ₩54,360 | ₩54,360 | ₩54,052 | ₩54,079 | -0.52% | 1.3만 |
|---|
| 2025.11.03 | ₩54,615 | ₩54,816 | ₩54,615 | ₩54,736 | +0.22% | 9.8천 |
|---|
| 2025.10.31 | ₩54,641 | ₩54,816 | ₩54,641 | ₩54,679 | +0.07% | 8.7천 |
|---|
| 2025.10.30 | ₩54,842 | ₩54,976 | ₩54,494 | ₩54,494 | -0.63% | 6.6천 |
|---|
| 2025.10.29 | ₩55,211 | ₩55,284 | ₩54,923 | ₩55,039 | -0.31% | 6.6천 |
|---|
| 2025.10.28 | ₩54,949 | ₩55,197 | ₩54,941 | ₩55,030 | +0.15% | 9.2천 |
|---|
| 2025.10.27 | ₩54,789 | ₩54,963 | ₩54,789 | ₩54,963 | +0.32% | 8.5천 |
|---|
| 2025.10.24 | ₩54,333 | ₩55,016 | ₩54,320 | ₩54,360 | +0.05% | 1.1만 |
|---|
| 2025.10.23 | ₩53,757 | ₩55,083 | ₩53,717 | ₩53,909 | +0.28% | 1.4만 |
|---|
| 2025.10.22 | ₩53,784 | ₩53,784 | ₩53,396 | ₩53,551 | -0.43% | 4.8천 |
|---|
| 2025.10.21 | ₩53,865 | ₩53,985 | ₩53,811 | ₩53,838 | -0.05% | 1.2만 |
|---|
| 2025.10.20 | ₩53,691 | ₩53,865 | ₩53,691 | ₩53,759 | +0.13% | 29만 |
|---|
| 2025.10.17 | ₩53,811 | ₩55,124 | ₩53,676 | ₩53,676 | -0.25% | 5.7천 |
|---|
| 2025.10.16 | ₩53,516 | ₩53,583 | ₩53,463 | ₩53,579 | +0.12% | 9.4천 |
|---|
| 2025.10.15 | ₩53,128 | ₩53,731 | ₩53,128 | ₩53,329 | +0.38% | 1.4만 |
|---|
| 2025.10.14 | ₩52,539 | ₩53,409 | ₩52,458 | ₩53,117 | +1.10% | 6.4천 |
|---|
| 2025.10.13 | ₩52,284 | ₩52,981 | ₩52,284 | ₩52,910 | +1.20% | 1.3만 |
|---|
| 2025.10.10 | ₩52,699 | ₩52,699 | ₩52,327 | ₩52,327 | -0.71% | 1.3천 |
|---|