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 | ₩59,883 | ₩60,104 | ₩59,836 | ₩59,836 | -0.08% | 3.6천 |
| 2026.10.08 | ₩59,930 | ₩59,930 | ₩59,299 | ₩59,574 | -0.59% | 6.2천 |
| 2026.10.07 | ₩59,675 | ₩60,021 | ₩59,675 | ₩59,910 | +0.39% | 7.8만 |
| 2026.10.06 | ₩59,380 | ₩60,238 | ₩59,380 | ₩59,930 | +0.93% | 6.6천 |
| 2026.10.05 | ₩59,272 | ₩59,930 | ₩59,272 | ₩59,554 | +0.48% | 3.4천 |
| 2026.10.02 | ₩59,299 | ₩59,366 | ₩59,058 | ₩59,138 | -0.27% | 1.2만 |
| 2026.10.01 | ₩58,771 | ₩58,929 | ₩58,771 | ₩58,806 | +0.06% | 1.2천 |
| 2026.09.30 | ₩59,187 | ₩59,187 | ₩58,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,964 |
| -0.38% |
| 3.7만 |
| 2026.09.29 | ₩58,830 | ₩58,944 | ₩58,803 | ₩58,900 | +0.12% | 3.1천 |
|---|
| 2026.09.28 | ₩58,877 | ₩59,279 | ₩58,877 | ₩59,008 | +0.22% | 2.8천 |
|---|
| 2026.09.25 | ₩59,467 | ₩59,527 | ₩59,299 | ₩59,527 | +0.10% | 3.8천 |
|---|
| 2026.09.24 | ₩59,172 | ₩59,272 | ₩58,951 | ₩59,193 | +0.04% | 3.1천 |
|---|
| 2026.09.23 | ₩59,031 | ₩59,340 | ₩59,018 | ₩59,299 | +0.45% | 5.6천 |
|---|
| 2026.09.22 | ₩59,648 | ₩59,863 | ₩59,608 | ₩59,782 | +0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩59,185 | ₩59,809 | ₩59,185 | ₩59,690 | +0.85% | 4.9천 |
|---|
| 2026.09.18 | ₩58,642 | ₩58,700 | ₩58,385 | ₩58,700 | +0.10% | 4천 |
|---|
| 2026.09.17 | ₩58,629 | ₩58,689 | ₩58,548 | ₩58,677 | +0.08% | 1.3천 |
|---|
| 2026.09.16 | ₩58,441 | ₩58,508 | ₩57,589 | ₩57,915 | -0.90% | 1.6천 |
|---|
| 2026.09.15 | ₩58,179 | ₩58,240 | ₩58,119 | ₩58,189 | +0.02% | 1.2만 |
|---|
| 2026.09.14 | ₩58,401 | ₩58,682 | ₩58,401 | ₩58,512 | +0.19% | 1.7천 |
|---|
| 2026.09.11 | ₩58,884 | ₩59,031 | ₩58,696 | ₩58,937 | +0.09% | 6.2천 |
|---|
| 2026.09.10 | ₩58,334 | ₩58,436 | ₩58,186 | ₩58,267 | -0.11% | 6.1천 |
|---|
| 2026.09.09 | ₩58,642 | ₩58,803 | ₩58,582 | ₩58,638 | -0.01% | 7.2천 |
|---|
| 2026.09.08 | ₩58,843 | ₩59,065 | ₩58,830 | ₩58,830 | -0.02% | 4.7천 |
|---|
| 2026.09.04 | ₩59,239 | ₩59,340 | ₩59,179 | ₩59,238 | -0.00% | 1.7천 |
|---|
| 2026.09.03 | ₩59,467 | ₩59,594 | ₩59,440 | ₩59,482 | +0.02% | 7.9천 |
|---|
| 2026.09.02 | ₩58,562 | ₩58,991 | ₩58,562 | ₩58,837 | +0.47% | 5.2천 |
|---|
| 2026.09.01 | ₩58,790 | ₩58,790 | ₩58,446 | ₩58,446 | -0.58% | 8.4천 |
|---|
| 2026.08.31 | ₩59,044 | ₩59,058 | ₩58,843 | ₩59,038 | -0.01% | 8.2천 |
|---|
| 2026.08.28 | ₩59,272 | ₩59,447 | ₩59,125 | ₩59,220 | -0.09% | 1.4만 |
|---|
| 2026.08.27 | ₩58,682 | ₩59,554 | ₩58,682 | ₩59,370 | +1.17% | 1.9만 |
|---|
| 2026.08.26 | ₩58,968 | ₩59,152 | ₩58,901 | ₩59,081 | +0.19% | 5.2천 |
|---|
| 2026.08.25 | ₩58,838 | ₩59,018 | ₩58,736 | ₩58,910 | +0.12% | 1.1만 |
|---|
| 2026.08.24 | ₩58,686 | ₩58,857 | ₩58,669 | ₩58,735 | +0.08% | 2.6천 |
|---|
| 2026.08.21 | ₩58,991 | ₩59,125 | ₩58,776 | ₩58,934 | -0.10% | 6.2천 |
|---|
| 2026.08.20 | ₩58,521 | ₩59,165 | ₩58,521 | ₩58,665 | +0.25% | 7.4천 |
|---|
| 2026.08.19 | ₩59,192 | ₩59,474 | ₩59,112 | ₩59,172 | -0.03% | 3.9천 |
|---|
| 2026.08.18 | ₩58,977 | ₩59,259 | ₩58,964 | ₩59,259 | +0.48% | 5천 |
|---|
| 2026.08.17 | ₩59,722 | ₩59,916 | ₩59,474 | ₩59,507 | -0.36% | 4.1천 |
|---|
| 2026.08.14 | ₩59,729 | ₩59,916 | ₩59,729 | ₩59,767 | +0.07% | 8.6천 |
|---|
| 2026.08.13 | ₩60,010 | ₩60,010 | ₩59,796 | ₩59,844 | -0.28% | 4.5천 |
|---|
| 2026.08.12 | ₩59,568 | ₩59,648 | ₩59,393 | ₩59,492 | -0.13% | 3.7천 |
|---|
| 2026.08.11 | ₩59,462 | ₩59,809 | ₩59,332 | ₩59,332 | -0.22% | 1.5천 |
|---|
| 2026.08.10 | ₩59,517 | ₩59,688 | ₩59,433 | ₩59,541 | +0.04% | 1.9천 |
|---|
| 2026.08.07 | ₩59,604 | ₩59,635 | ₩59,447 | ₩59,526 | -0.13% | 8.2천 |
|---|
| 2026.08.06 | ₩59,407 | ₩59,474 | ₩59,004 | ₩59,019 | -0.65% | 6.5천 |
|---|
| 2026.08.05 | ₩59,715 | ₩59,742 | ₩59,340 | ₩59,389 | -0.55% | 1.9천 |
|---|
| 2026.08.04 | ₩59,219 | ₩59,554 | ₩59,219 | ₩59,405 | +0.31% | 6.7천 |
|---|
| 2026.08.03 | ₩57,126 | ₩58,198 | ₩57,126 | ₩58,198 | +1.88% | 4.6만 |
|---|
| 2026.07.31 | ₩56,845 | ₩57,582 | ₩56,845 | ₩57,509 | +1.17% | 8.6천 |
|---|
| 2026.07.30 | ₩56,637 | ₩57,180 | ₩56,442 | ₩57,180 | +0.96% | 1.9만 |
|---|
| 2026.07.29 | ₩56,241 | ₩56,885 | ₩56,010 | ₩56,010 | -0.41% | 9.2천 |
|---|
| 2026.07.28 | ₩56,711 | ₩57,086 | ₩56,670 | ₩56,945 | +0.41% | 8.2천 |
|---|
| 2026.07.27 | ₩56,862 | ₩56,862 | ₩56,523 | ₩56,768 | -0.17% | 1.9천 |
|---|
| 2026.07.24 | ₩56,712 | ₩57,046 | ₩56,523 | ₩56,717 | +0.01% | 3.9천 |
|---|
| 2026.07.23 | ₩57,314 | ₩57,314 | ₩56,469 | ₩56,724 | -1.03% | 3.6천 |
|---|
| 2026.07.22 | ₩57,730 | ₩57,730 | ₩57,354 | ₩57,549 | -0.31% | 9.1천 |
|---|
| 2026.07.21 | ₩57,489 | ₩57,650 | ₩57,368 | ₩57,549 | +0.10% | 1.4만 |
|---|
| 2026.07.20 | ₩57,368 | ₩57,448 | ₩57,046 | ₩57,063 | -0.53% | 1.9만 |
|---|
| 2026.07.17 | ₩57,220 | ₩57,609 | ₩57,153 | ₩57,243 | +0.04% | 3.6천 |
|---|
| 2026.07.16 | ₩58,025 | ₩58,025 | ₩57,629 | ₩57,768 | -0.44% | 8.4천 |
|---|
| 2026.07.15 | ₩57,938 | ₩58,159 | ₩57,864 | ₩58,041 | +0.18% | 5.5천 |
|---|
| 2026.07.14 | ₩57,864 | ₩58,025 | ₩57,797 | ₩57,898 | +0.06% | 5.2천 |
|---|
| 2026.07.13 | ₩57,898 | ₩57,898 | ₩57,596 | ₩57,671 | -0.39% | 1.5천 |
|---|
| 2026.07.10 | ₩57,891 | ₩58,146 | ₩57,891 | ₩58,124 | +0.40% | 7천 |
|---|
| 2026.07.09 | ₩57,562 | ₩57,971 | ₩57,562 | ₩57,823 | +0.45% | 3.5천 |
|---|
| 2026.07.08 | ₩57,266 | ₩57,462 | ₩56,885 | ₩57,345 | +0.14% | 2.5천 |
|---|
| 2026.07.07 | ₩57,341 | ₩57,650 | ₩57,341 | ₩57,499 | +0.28% | 3.3천 |
|---|
| 2026.07.06 | ₩57,663 | ₩57,998 | ₩57,663 | ₩57,837 | +0.30% | 5.8만 |
|---|
| 2026.07.02 | ₩57,650 | ₩57,810 | ₩57,033 | ₩57,234 | -0.72% | 7.1천 |
|---|
| 2026.07.01 | ₩57,254 | ₩57,609 | ₩57,254 | ₩57,419 | +0.29% | 4.7천 |
|---|
| 2026.06.30 | ₩57,375 | ₩57,623 | ₩57,341 | ₩57,527 | +0.27% | 3.3천 |
|---|
| 2026.06.29 | ₩56,872 | ₩57,073 | ₩56,872 | ₩56,979 | +0.19% | 7.7천 |
|---|
| 2026.06.26 | ₩56,469 | ₩56,542 | ₩56,335 | ₩56,484 | +0.03% | 8.7천 |
|---|
| 2026.06.25 | ₩56,751 | ₩56,751 | ₩56,414 | ₩56,414 | -0.59% | 900 |
|---|
| 2026.06.24 | ₩56,496 | ₩56,925 | ₩56,281 | ₩56,473 | -0.04% | 4.3천 |
|---|
| 2026.06.23 | ₩56,885 | ₩56,885 | ₩56,523 | ₩56,673 | -0.37% | 1.3만 |
|---|
| 2026.06.22 | ₩57,529 | ₩57,529 | ₩57,234 | ₩57,373 | -0.27% | 5.4천 |
|---|
| 2026.06.18 | ₩57,395 | ₩57,690 | ₩57,328 | ₩57,448 | +0.09% | 8.5천 |
|---|
| 2026.06.17 | ₩57,864 | ₩57,864 | ₩57,086 | ₩57,172 | -1.20% | 4.1천 |
|---|
| 2026.06.16 | ₩57,636 | ₩57,958 | ₩57,609 | ₩57,735 | +0.17% | 5.8천 |
|---|
| 2026.06.15 | ₩58,038 | ₩59,286 | ₩56,469 | ₩57,863 | -0.30% | 15.9만 |
|---|
| 2026.06.12 | ₩56,778 | ₩57,395 | ₩56,778 | ₩57,282 | +0.89% | 4.5천 |
|---|
| 2026.06.11 | ₩56,094 | ₩57,193 | ₩56,094 | ₩57,006 | +1.63% | 2.2천 |
|---|
| 2026.06.10 | ₩56,965 | ₩56,965 | ₩56,094 | ₩56,167 | -1.40% | 6.5천 |
|---|
| 2026.06.09 | ₩56,402 | ₩56,952 | ₩55,939 | ₩56,858 | +0.81% | 2.9천 |
|---|
| 2026.06.08 | ₩57,301 | ₩57,301 | ₩57,059 | ₩57,120 | -0.32% | 1.5천 |
|---|
| 2026.06.05 | ₩57,723 | ₩57,723 | ₩56,858 | ₩57,057 | -1.15% | 5.6천 |
|---|
| 2026.06.04 | ₩58,213 | ₩58,521 | ₩58,195 | ₩58,399 | +0.32% | 6.9천 |
|---|
| 2026.06.03 | ₩58,414 | ₩58,414 | ₩58,179 | ₩58,209 | -0.35% | 1.1만 |
|---|
| 2026.06.02 | ₩58,481 | ₩58,615 | ₩58,481 | ₩58,560 | +0.14% | 1.8천 |
|---|
| 2026.06.01 | ₩58,319 | ₩58,602 | ₩58,267 | ₩58,468 | +0.26% | 8.4천 |
|---|
| 2026.05.29 | ₩58,267 | ₩58,454 | ₩58,267 | ₩58,351 | +0.15% | 4.1천 |
|---|
| 2026.05.28 | ₩58,307 | ₩58,360 | ₩58,220 | ₩58,234 | -0.12% | 2.6천 |
|---|
| 2026.05.27 | ₩57,971 | ₩57,998 | ₩57,918 | ₩57,942 | -0.05% | 1.9천 |
|---|
| 2026.05.26 | ₩57,898 | ₩58,052 | ₩57,757 | ₩57,926 | +0.05% | 5.5천 |
|---|
| 2026.05.22 | ₩57,616 | ₩57,797 | ₩57,448 | ₩57,584 | -0.06% | 5.3천 |
|---|
| 2026.05.21 | ₩57,214 | ₩57,542 | ₩57,214 | ₩57,462 | +0.43% | 1.3만 |
|---|
| 2026.05.20 | ₩57,113 | ₩57,489 | ₩57,113 | ₩57,397 | +0.50% | 2천 |
|---|
| 2026.05.19 | ₩56,992 | ₩57,167 | ₩56,928 | ₩56,928 | -0.11% | 1.5만 |
|---|
| 2026.05.18 | ₩57,287 | ₩57,314 | ₩57,126 | ₩57,254 | -0.06% | 3.4천 |
|---|
| 2026.05.15 | ₩57,234 | ₩57,797 | ₩57,234 | ₩57,462 | +0.40% | 4.4천 |
|---|
| 2026.05.14 | ₩57,971 | ₩58,293 | ₩57,958 | ₩58,106 | +0.23% | 1.1만 |
|---|
| 2026.05.13 | ₩57,455 | ₩57,878 | ₩57,381 | ₩57,706 | +0.44% | 4.2천 |
|---|
| 2026.05.12 | ₩57,153 | ₩57,515 | ₩57,046 | ₩57,442 | +0.50% | 2.4만 |
|---|
| 2026.05.11 | ₩57,636 | ₩57,650 | ₩57,381 | ₩57,471 | -0.29% | 1만 |
|---|
| 2026.05.08 | ₩57,261 | ₩57,316 | ₩57,193 | ₩57,316 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩57,214 | ₩57,214 | ₩57,006 | ₩57,062 | -0.26% | 5.8천 |
|---|
| 2026.05.06 | ₩56,939 | ₩57,215 | ₩56,939 | ₩57,215 | +0.49% | 800 |
|---|
| 2026.05.05 | ₩56,281 | ₩56,590 | ₩56,281 | ₩56,432 | +0.27% | 1.4천 |
|---|
| 2026.05.04 | ₩56,194 | ₩56,268 | ₩55,973 | ₩56,036 | -0.28% | 1.7천 |
|---|
| 2026.05.01 | ₩56,416 | ₩56,416 | ₩56,279 | ₩56,279 | -0.24% | 2.6천 |
|---|
| 2026.04.30 | ₩55,772 | ₩56,149 | ₩55,772 | ₩56,119 | +0.62% | 3천 |
|---|
| 2026.04.29 | ₩55,436 | ₩55,573 | ₩55,410 | ₩55,573 | +0.25% | 500 |
|---|
| 2026.04.28 | ₩55,557 | ₩55,666 | ₩55,557 | ₩55,666 | +0.20% | 1천 |
|---|
| 2026.04.27 | ₩55,664 | ₩55,812 | ₩55,611 | ₩55,777 | +0.20% | 6.1천 |
|---|
| 2026.04.24 | ₩55,450 | ₩55,796 | ₩55,450 | ₩55,745 | +0.53% | 3.7천 |
|---|
| 2026.04.23 | ₩55,530 | ₩55,597 | ₩55,296 | ₩55,313 | -0.39% | 2.8천 |
|---|
| 2026.04.22 | ₩55,490 | ₩55,534 | ₩55,329 | ₩55,534 | +0.08% | 2.6천 |
|---|
| 2026.04.21 | ₩55,530 | ₩55,530 | ₩55,038 | ₩55,038 | -0.89% | 4.8천 |
|---|
| 2026.04.20 | ₩61,083 | ₩61,083 | ₩55,235 | ₩55,368 | -9.36% | 9천 |
|---|
| 2026.04.17 | ₩55,383 | ₩55,611 | ₩55,383 | ₩55,529 | +0.26% | 2.8천 |
|---|
| 2026.04.16 | ₩54,766 | ₩54,966 | ₩54,725 | ₩54,927 | +0.29% | 1.1만 |
|---|
| 2026.04.15 | ₩54,464 | ₩54,754 | ₩54,464 | ₩54,754 | +0.53% | 3.6천 |
|---|
| 2026.04.14 | ₩54,001 | ₩54,256 | ₩54,001 | ₩54,243 | +0.45% | 2.9천 |
|---|
| 2026.04.13 | ₩52,727 | ₩53,652 | ₩52,727 | ₩53,652 | +1.76% | 1.5만 |
|---|
| 2026.04.10 | ₩53,257 | ₩53,330 | ₩53,183 | ₩53,277 | +0.04% | 5.7천 |
|---|
| 2026.04.09 | ₩53,069 | ₩53,371 | ₩53,069 | ₩53,280 | +0.40% | 1.3만 |
|---|
| 2026.04.08 | ₩53,069 | ₩53,069 | ₩52,861 | ₩53,031 | -0.07% | 8천 |
|---|
| 2026.04.07 | ₩51,855 | ₩52,001 | ₩51,560 | ₩52,001 | +0.28% | 4천 |
|---|
| 2026.04.06 | ₩52,023 | ₩52,055 | ₩51,868 | ₩52,055 | +0.06% | 8.2천 |
|---|
| 2026.04.02 | ₩51,225 | ₩52,137 | ₩51,225 | ₩51,868 | +1.26% | 1.2만 |
|---|
| 2026.04.01 | ₩51,694 | ₩51,962 | ₩51,587 | ₩51,718 | +0.05% | 1.1만 |
|---|
| 2026.03.31 | ₩50,876 | ₩51,426 | ₩50,755 | ₩51,372 | +0.98% | 7.1천 |
|---|
| 2026.03.30 | ₩50,527 | ₩50,527 | ₩50,245 | ₩50,337 | -0.38% | 3.6천 |
|---|
| 2026.03.27 | ₩50,970 | ₩51,037 | ₩50,541 | ₩50,594 | -0.74% | 1.1만 |
|---|
| 2026.03.26 | ₩51,305 | ₩51,359 | ₩51,265 | ₩51,284 | -0.04% | 2.7천 |
|---|
| 2026.03.25 | ₩52,043 | ₩52,096 | ₩51,775 | ₩51,976 | -0.13% | 5.1천 |
|---|
| 2026.03.24 | ₩51,634 | ₩51,815 | ₩51,573 | ₩51,573 | -0.12% | 8.5천 |
|---|
| 2026.03.23 | ₩52,284 | ₩52,298 | ₩51,225 | ₩51,946 | -0.65% | 1.7만 |
|---|
| 2026.03.20 | ₩51,915 | ₩51,922 | ₩51,614 | ₩51,712 | -0.39% | 3.4천 |
|---|
| 2026.03.19 | ₩52,224 | ₩52,224 | ₩51,949 | ₩52,090 | -0.26% | 5.6천 |
|---|
| 2026.03.18 | ₩52,640 | ₩52,700 | ₩52,325 | ₩52,378 | -0.50% | 3.1천 |
|---|
| 2026.03.17 | ₩52,713 | ₩52,821 | ₩52,646 | ₩52,727 | +0.03% | 3.2천 |
|---|
| 2026.03.16 | ₩52,700 | ₩52,767 | ₩52,579 | ₩52,687 | -0.03% | 6.3천 |
|---|
| 2026.03.13 | ₩52,901 | ₩52,901 | ₩52,338 | ₩52,449 | -0.85% | 1만 |
|---|
| 2026.03.12 | ₩52,901 | ₩52,901 | ₩52,740 | ₩52,740 | -0.30% | 5.2천 |
|---|
| 2026.03.11 | ₩53,398 | ₩53,411 | ₩53,156 | ₩53,218 | -0.34% | 1.8천 |
|---|
| 2026.03.10 | ₩53,398 | ₩53,572 | ₩53,369 | ₩53,369 | -0.05% | 3.5천 |
|---|
| 2026.03.09 | ₩52,834 | ₩53,383 | ₩52,834 | ₩53,383 | +1.04% | 2.7천 |
|---|
| 2026.03.06 | ₩53,022 | ₩53,263 | ₩53,022 | ₩53,109 | +0.16% | 5.4천 |
|---|
| 2026.03.05 | ₩53,237 | ₩53,418 | ₩53,170 | ₩53,418 | +0.34% | 1.5천 |
|---|
| 2026.03.04 | ₩53,545 | ₩53,559 | ₩53,438 | ₩53,494 | -0.10% | 7.6천 |
|---|
| 2026.03.03 | ₩52,920 | ₩53,465 | ₩52,920 | ₩53,402 | +0.91% | 4.2천 |
|---|
| 2026.03.02 | ₩53,686 | ₩53,800 | ₩53,679 | ₩53,787 | +0.19% | 2.7천 |
|---|
| 2026.02.27 | ₩53,733 | ₩53,746 | ₩53,559 | ₩53,693 | -0.07% | 2.3만 |
|---|
| 2026.02.26 | ₩53,961 | ₩54,189 | ₩53,787 | ₩53,934 | -0.05% | 4천 |
|---|
| 2026.02.25 | ₩54,122 | ₩54,310 | ₩54,122 | ₩54,193 | +0.13% | 3.1천 |
|---|
| 2026.02.24 | ₩53,491 | ₩53,894 | ₩53,491 | ₩53,846 | +0.66% | 8.7천 |
|---|
| 2026.02.23 | ₩53,827 | ₩53,827 | ₩53,424 | ₩53,477 | -0.65% | 1.3천 |
|---|
| 2026.02.20 | ₩53,719 | ₩53,974 | ₩53,719 | ₩53,854 | +0.25% | 8.8천 |
|---|
| 2026.02.19 | ₩53,733 | ₩53,733 | ₩53,491 | ₩53,706 | -0.05% | 7.5천 |
|---|
| 2026.02.18 | ₩53,840 | ₩53,934 | ₩53,733 | ₩53,827 | -0.02% | 6.2천 |
|---|
| 2026.02.17 | ₩53,317 | ₩53,626 | ₩53,317 | ₩53,438 | +0.23% | 8.7천 |
|---|
| 2026.02.13 | ₩53,451 | ₩53,780 | ₩53,411 | ₩53,465 | +0.03% | 1.9만 |
|---|
| 2026.02.12 | ₩54,229 | ₩54,229 | ₩53,512 | ₩53,512 | -1.32% | 1.1만 |
|---|
| 2026.02.11 | ₩54,290 | ₩54,390 | ₩53,988 | ₩54,094 | -0.36% | 1.6만 |
|---|
| 2026.02.10 | ₩54,162 | ₩54,377 | ₩54,162 | ₩54,180 | +0.03% | 18만 |
|---|
| 2026.02.09 | ₩53,961 | ₩54,243 | ₩53,961 | ₩54,182 | +0.41% | 9.2천 |
|---|
| 2026.02.06 | ₩53,371 | ₩54,049 | ₩53,371 | ₩54,049 | +1.27% | 1.6천 |
|---|
| 2026.02.05 | ₩53,304 | ₩53,304 | ₩53,156 | ₩53,277 | -0.05% | 6.2천 |
|---|
| 2026.02.04 | ₩53,787 | ₩53,813 | ₩53,290 | ₩53,451 | -0.62% | 5.5천 |
|---|
| 2026.02.03 | ₩54,176 | ₩54,176 | ₩53,505 | ₩53,758 | -0.77% | 9.4천 |
|---|
| 2026.02.02 | ₩53,840 | ₩54,283 | ₩53,840 | ₩54,202 | +0.67% | 11.2만 |
|---|
| 2026.01.30 | ₩54,001 | ₩54,001 | ₩53,666 | ₩53,883 | -0.22% | 6.8천 |
|---|
| 2026.01.29 | ₩54,149 | ₩55,705 | ₩53,505 | ₩54,041 | -0.20% | 4.9천 |
|---|
| 2026.01.28 | ₩54,229 | ₩54,249 | ₩54,082 | ₩54,108 | -0.22% | 9.7천 |
|---|
| 2026.01.27 | ₩54,216 | ₩54,216 | ₩54,171 | ₩54,176 | -0.07% | 2.3천 |
|---|
| 2026.01.26 | ₩53,894 | ₩54,055 | ₩53,894 | ₩53,988 | +0.17% | 4.1천 |
|---|
| 2026.01.23 | ₩53,733 | ₩53,813 | ₩53,733 | ₩53,805 | +0.13% | 9.6천 |
|---|
| 2026.01.22 | ₩53,921 | ₩53,921 | ₩53,740 | ₩53,813 | -0.20% | 1.1만 |
|---|
| 2026.01.21 | ₩53,170 | ₩53,599 | ₩53,062 | ₩53,369 | +0.38% | 1.5만 |
|---|
| 2026.01.20 | ₩53,438 | ₩53,666 | ₩52,955 | ₩53,089 | -0.65% | 8.6천 |
|---|
| 2026.01.16 | ₩54,323 | ₩54,350 | ₩54,216 | ₩54,243 | -0.15% | 3.9천 |
|---|
| 2026.01.15 | ₩54,310 | ₩55,309 | ₩53,183 | ₩54,221 | -0.16% | 3.6만 |
|---|
| 2026.01.14 | ₩54,162 | ₩54,162 | ₩53,854 | ₩54,095 | -0.12% | 4.6천 |
|---|
| 2026.01.13 | ₩54,381 | ₩54,504 | ₩54,226 | ₩54,484 | +0.19% | 3.3만 |
|---|
| 2026.01.12 | ₩54,444 | ₩54,632 | ₩54,444 | ₩54,618 | +0.32% | 5.8천 |
|---|
| 2026.01.09 | ₩54,229 | ₩54,538 | ₩54,229 | ₩54,524 | +0.54% | 800 |
|---|
| 2026.01.08 | ₩54,027 | ₩54,162 | ₩53,988 | ₩54,055 | +0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩54,377 | ₩55,041 | ₩54,082 | ₩54,082 | -0.54% | 7.5천 |
|---|
| 2026.01.06 | ₩54,066 | ₩54,377 | ₩54,066 | ₩54,336 | +0.50% | 3.1천 |
|---|
| 2026.01.05 | ₩53,907 | ₩54,049 | ₩53,813 | ₩53,950 | +0.08% | 1만 |
|---|
| 2026.01.02 | ₩53,773 | ₩54,189 | ₩52,968 | ₩53,522 | -0.47% | 2.4만 |
|---|
| 2025.12.31 | ₩53,907 | ₩53,907 | ₩53,532 | ₩53,545 | -0.67% | 3.3천 |
|---|
| 2025.12.30 | ₩53,961 | ₩54,028 | ₩53,880 | ₩53,945 | -0.03% | 9.5천 |
|---|
| 2025.12.29 | ₩54,162 | ₩54,310 | ₩54,061 | ₩54,176 | +0.02% | 4.6천 |
|---|
| 2025.12.26 | ₩54,551 | ₩54,551 | ₩54,336 | ₩54,389 | -0.30% | 3.2천 |
|---|
| 2025.12.24 | ₩54,189 | ₩54,994 | ₩54,082 | ₩54,412 | +0.41% | 4.2천 |
|---|
| 2025.12.23 | ₩53,988 | ₩54,229 | ₩53,988 | ₩54,210 | +0.41% | 5.3천 |
|---|
| 2025.12.22 | ₩53,894 | ₩54,564 | ₩53,652 | ₩53,960 | +0.12% | 1.1만 |
|---|
| 2025.12.19 | ₩53,559 | ₩53,581 | ₩53,438 | ₩53,567 | +0.02% | 6.2천 |
|---|
| 2025.12.18 | ₩53,230 | ₩53,921 | ₩53,022 | ₩53,156 | -0.14% | 7.9천 |
|---|
| 2025.12.17 | ₩53,263 | ₩53,277 | ₩52,669 | ₩52,669 | -1.12% | 1.2만 |
|---|
| 2025.12.16 | ₩53,304 | ₩53,438 | ₩53,250 | ₩53,423 | +0.22% | 6.3천 |
|---|
| 2025.12.15 | ₩53,505 | ₩53,572 | ₩53,424 | ₩53,529 | +0.05% | 1.3만 |
|---|
| 2025.12.12 | ₩53,559 | ₩53,693 | ₩53,502 | ₩53,577 | +0.04% | 4.6천 |
|---|
| 2025.12.11 | ₩53,819 | ₩54,216 | ₩53,819 | ₩54,162 | +0.64% | 9.2천 |
|---|
| 2025.12.10 | ₩53,813 | ₩54,189 | ₩53,572 | ₩54,122 | +0.57% | 2만 |
|---|
| 2025.12.09 | ₩53,384 | ₩53,921 | ₩50,138 | ₩53,667 | +0.53% | 2.8만 |
|---|
| 2025.12.08 | ₩53,899 | ₩53,899 | ₩53,626 | ₩53,690 | -0.39% | 7.5천 |
|---|
| 2025.12.05 | ₩53,344 | ₩54,055 | ₩53,344 | ₩53,901 | +1.04% | 1.4만 |
|---|
| 2025.12.04 | ₩53,733 | ₩53,827 | ₩53,639 | ₩53,783 | +0.09% | 5.7천 |
|---|
| 2025.12.03 | ₩53,517 | ₩53,907 | ₩53,517 | ₩53,770 | +0.47% | 5.5만 |
|---|
| 2025.12.02 | ₩53,585 | ₩53,679 | ₩53,583 | ₩53,583 | -0.01% | 9.3천 |
|---|
| 2025.12.01 | ₩53,505 | ₩53,750 | ₩53,416 | ₩53,416 | -0.17% | 5.8천 |
|---|
| 2025.11.28 | ₩53,009 | ₩53,744 | ₩53,009 | ₩53,744 | +1.39% | 1만 |
|---|
| 2025.11.26 | ₩53,398 | ₩53,572 | ₩53,398 | ₩53,545 | +0.28% | 1.1만 |
|---|
| 2025.11.25 | ₩52,718 | ₩53,280 | ₩52,700 | ₩53,280 | +1.07% | 5.2천 |
|---|
| 2025.11.24 | ₩52,620 | ₩52,874 | ₩52,620 | ₩52,860 | +0.46% | 7.3천 |
|---|
| 2025.11.21 | ₩52,371 | ₩52,652 | ₩52,196 | ₩52,365 | -0.01% | 1만 |
|---|
| 2025.11.20 | ₩53,646 | ₩53,719 | ₩52,190 | ₩52,263 | -2.58% | 7.1천 |
|---|
| 2025.11.19 | ₩53,275 | ₩53,275 | ₩52,807 | ₩52,944 | -0.62% | 4.2천 |
|---|
| 2025.11.18 | ₩52,673 | ₩53,116 | ₩52,620 | ₩52,916 | +0.46% | 1.6만 |
|---|
| 2025.11.17 | ₩53,532 | ₩53,616 | ₩53,116 | ₩53,263 | -0.50% | 2.9만 |
|---|
| 2025.11.14 | ₩53,495 | ₩54,028 | ₩53,495 | ₩53,559 | +0.12% | 5.8천 |
|---|
| 2025.11.13 | ₩54,189 | ₩54,189 | ₩53,572 | ₩53,631 | -1.03% | 1.2만 |
|---|
| 2025.11.12 | ₩54,689 | ₩54,689 | ₩54,430 | ₩54,670 | -0.03% | 3.2천 |
|---|
| 2025.11.11 | ₩54,256 | ₩54,712 | ₩54,256 | ₩54,625 | +0.68% | 2.2만 |
|---|
| 2025.11.10 | ₩54,256 | ₩54,536 | ₩54,090 | ₩54,536 | +0.52% | 1.3만 |
|---|
| 2025.11.07 | ₩53,344 | ₩53,733 | ₩52,995 | ₩53,733 | +0.73% | 1.2만 |
|---|
| 2025.11.06 | ₩53,988 | ₩54,001 | ₩53,585 | ₩53,585 | -0.75% | 6.9천 |
|---|
| 2025.11.05 | ₩54,068 | ₩54,531 | ₩54,068 | ₩54,269 | +0.37% | 1.1만 |
|---|
| 2025.11.04 | ₩54,444 | ₩54,444 | ₩54,135 | ₩54,162 | -0.52% | 1.3만 |
|---|
| 2025.11.03 | ₩54,699 | ₩54,900 | ₩54,699 | ₩54,821 | +0.22% | 9.8천 |
|---|
| 2025.10.31 | ₩54,725 | ₩54,900 | ₩54,725 | ₩54,763 | +0.07% | 8.7천 |
|---|
| 2025.10.30 | ₩54,927 | ₩55,061 | ₩54,578 | ₩54,578 | -0.63% | 6.6천 |
|---|
| 2025.10.29 | ₩55,296 | ₩55,369 | ₩55,007 | ₩55,124 | -0.31% | 6.6천 |
|---|
| 2025.10.28 | ₩55,034 | ₩55,282 | ₩55,026 | ₩55,114 | +0.15% | 9.2천 |
|---|
| 2025.10.27 | ₩54,873 | ₩55,047 | ₩54,873 | ₩55,047 | +0.32% | 8.5천 |
|---|
| 2025.10.24 | ₩54,417 | ₩55,101 | ₩54,404 | ₩54,444 | +0.05% | 1.1만 |
|---|
| 2025.10.23 | ₩53,840 | ₩55,168 | ₩53,800 | ₩53,992 | +0.28% | 1.4만 |
|---|
| 2025.10.22 | ₩53,867 | ₩53,867 | ₩53,478 | ₩53,634 | -0.43% | 4.8천 |
|---|
| 2025.10.21 | ₩53,947 | ₩54,068 | ₩53,894 | ₩53,921 | -0.05% | 1.2만 |
|---|
| 2025.10.20 | ₩53,773 | ₩53,947 | ₩53,773 | ₩53,842 | +0.13% | 29만 |
|---|
| 2025.10.17 | ₩53,894 | ₩55,208 | ₩53,758 | ₩53,758 | -0.25% | 5.7천 |
|---|
| 2025.10.16 | ₩53,599 | ₩53,666 | ₩53,545 | ₩53,662 | +0.12% | 9.4천 |
|---|
| 2025.10.15 | ₩53,210 | ₩53,813 | ₩53,210 | ₩53,411 | +0.38% | 1.4만 |
|---|
| 2025.10.14 | ₩52,620 | ₩53,491 | ₩52,539 | ₩53,199 | +1.10% | 6.4천 |
|---|
| 2025.10.13 | ₩52,365 | ₩53,062 | ₩52,365 | ₩52,991 | +1.20% | 1.3만 |
|---|
| 2025.10.10 | ₩52,781 | ₩52,781 | ₩52,408 | ₩52,408 | -0.71% | 1.3천 |
|---|