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 | ₩59,756 | ₩59,977 | ₩59,710 | ₩59,710 | -0.08% | 3.6천 |
| 2026.10.08 | ₩59,803 | ₩59,803 | ₩59,174 | ₩59,449 | -0.59% | 6.2천 |
| 2026.10.07 | ₩59,549 | ₩59,894 | ₩59,549 | ₩59,783 | +0.39% | 7.8만 |
| 2026.10.06 | ₩59,255 | ₩60,111 | ₩59,255 | ₩59,803 | +0.93% | 6.6천 |
| 2026.10.05 | ₩59,147 | ₩59,803 | ₩59,147 | ₩59,429 | +0.48% | 3.4천 |
| 2026.10.02 | ₩59,174 | ₩59,241 | ₩58,933 | ₩59,014 | -0.27% | 1.2만 |
| 2026.10.01 | ₩58,647 | ₩58,805 | ₩58,647 | ₩58,682 | +0.06% | 1.2천 |
| 2026.09.30 | ₩59,062 | ₩59,062 | ₩58,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,840 |
| -0.38% |
| 3.7만 |
| 2026.09.29 | ₩58,706 | ₩58,820 | ₩58,679 | ₩58,775 | +0.12% | 3.1천 |
|---|
| 2026.09.28 | ₩58,753 | ₩59,154 | ₩58,753 | ₩58,884 | +0.22% | 2.8천 |
|---|
| 2026.09.25 | ₩59,342 | ₩59,402 | ₩59,174 | ₩59,402 | +0.10% | 3.8천 |
|---|
| 2026.09.24 | ₩59,047 | ₩59,147 | ₩58,826 | ₩59,068 | +0.04% | 3.1천 |
|---|
| 2026.09.23 | ₩58,907 | ₩59,214 | ₩58,893 | ₩59,174 | +0.45% | 5.6천 |
|---|
| 2026.09.22 | ₩59,522 | ₩59,736 | ₩59,482 | ₩59,656 | +0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩59,060 | ₩59,683 | ₩59,060 | ₩59,564 | +0.85% | 4.9천 |
|---|
| 2026.09.18 | ₩58,518 | ₩58,576 | ₩58,261 | ₩58,576 | +0.10% | 4천 |
|---|
| 2026.09.17 | ₩58,505 | ₩58,565 | ₩58,425 | ₩58,553 | +0.08% | 1.3천 |
|---|
| 2026.09.16 | ₩58,318 | ₩58,384 | ₩57,468 | ₩57,793 | -0.90% | 1.6천 |
|---|
| 2026.09.15 | ₩58,057 | ₩58,117 | ₩57,996 | ₩58,066 | +0.02% | 1.2만 |
|---|
| 2026.09.14 | ₩58,277 | ₩58,559 | ₩58,277 | ₩58,389 | +0.19% | 1.7천 |
|---|
| 2026.09.11 | ₩58,759 | ₩58,907 | ₩58,572 | ₩58,813 | +0.09% | 6.2천 |
|---|
| 2026.09.10 | ₩58,210 | ₩58,312 | ₩58,063 | ₩58,144 | -0.11% | 6.1천 |
|---|
| 2026.09.09 | ₩58,518 | ₩58,679 | ₩58,458 | ₩58,514 | -0.01% | 7.2천 |
|---|
| 2026.09.08 | ₩58,719 | ₩58,940 | ₩58,706 | ₩58,706 | -0.02% | 4.7천 |
|---|
| 2026.09.04 | ₩59,114 | ₩59,214 | ₩59,054 | ₩59,113 | -0.00% | 1.7천 |
|---|
| 2026.09.03 | ₩59,342 | ₩59,469 | ₩59,315 | ₩59,356 | +0.02% | 7.9천 |
|---|
| 2026.09.02 | ₩58,438 | ₩58,866 | ₩58,438 | ₩58,712 | +0.47% | 5.2천 |
|---|
| 2026.09.01 | ₩58,666 | ₩58,666 | ₩58,323 | ₩58,323 | -0.58% | 8.4천 |
|---|
| 2026.08.31 | ₩58,920 | ₩58,933 | ₩58,719 | ₩58,913 | -0.01% | 8.2천 |
|---|
| 2026.08.28 | ₩59,147 | ₩59,321 | ₩59,000 | ₩59,095 | -0.09% | 1.4만 |
|---|
| 2026.08.27 | ₩58,559 | ₩59,429 | ₩58,559 | ₩59,245 | +1.17% | 1.9만 |
|---|
| 2026.08.26 | ₩58,844 | ₩59,027 | ₩58,777 | ₩58,956 | +0.19% | 5.2천 |
|---|
| 2026.08.25 | ₩58,714 | ₩58,893 | ₩58,612 | ₩58,786 | +0.12% | 1.1만 |
|---|
| 2026.08.24 | ₩58,563 | ₩58,733 | ₩58,545 | ₩58,611 | +0.08% | 2.6천 |
|---|
| 2026.08.21 | ₩58,866 | ₩59,000 | ₩58,652 | ₩58,810 | -0.10% | 6.2천 |
|---|
| 2026.08.20 | ₩58,398 | ₩59,040 | ₩58,398 | ₩58,541 | +0.25% | 7.4천 |
|---|
| 2026.08.19 | ₩59,067 | ₩59,348 | ₩58,987 | ₩59,047 | -0.03% | 3.9천 |
|---|
| 2026.08.18 | ₩58,853 | ₩59,134 | ₩58,840 | ₩59,134 | +0.48% | 5천 |
|---|
| 2026.08.17 | ₩59,596 | ₩59,790 | ₩59,348 | ₩59,382 | -0.36% | 4.1천 |
|---|
| 2026.08.14 | ₩59,603 | ₩59,790 | ₩59,603 | ₩59,641 | +0.07% | 8.6천 |
|---|
| 2026.08.13 | ₩59,884 | ₩59,884 | ₩59,669 | ₩59,718 | -0.28% | 4.5천 |
|---|
| 2026.08.12 | ₩59,442 | ₩59,522 | ₩59,268 | ₩59,367 | -0.13% | 3.7천 |
|---|
| 2026.08.11 | ₩59,336 | ₩59,683 | ₩59,206 | ₩59,206 | -0.22% | 1.5천 |
|---|
| 2026.08.10 | ₩59,391 | ₩59,562 | ₩59,308 | ₩59,415 | +0.04% | 1.9천 |
|---|
| 2026.08.07 | ₩59,478 | ₩59,509 | ₩59,321 | ₩59,400 | -0.13% | 8.2천 |
|---|
| 2026.08.06 | ₩59,281 | ₩59,348 | ₩58,880 | ₩58,894 | -0.65% | 6.5천 |
|---|
| 2026.08.05 | ₩59,589 | ₩59,616 | ₩59,214 | ₩59,264 | -0.55% | 1.9천 |
|---|
| 2026.08.04 | ₩59,094 | ₩59,429 | ₩59,094 | ₩59,280 | +0.31% | 6.7천 |
|---|
| 2026.08.03 | ₩57,006 | ₩58,075 | ₩57,006 | ₩58,075 | +1.88% | 4.6만 |
|---|
| 2026.07.31 | ₩56,725 | ₩57,461 | ₩56,725 | ₩57,387 | +1.17% | 8.6천 |
|---|
| 2026.07.30 | ₩56,517 | ₩57,059 | ₩56,323 | ₩57,059 | +0.96% | 1.9만 |
|---|
| 2026.07.29 | ₩56,122 | ₩56,765 | ₩55,892 | ₩55,892 | -0.41% | 9.2천 |
|---|
| 2026.07.28 | ₩56,591 | ₩56,966 | ₩56,551 | ₩56,825 | +0.41% | 8.2천 |
|---|
| 2026.07.27 | ₩56,742 | ₩56,742 | ₩56,404 | ₩56,648 | -0.17% | 1.9천 |
|---|
| 2026.07.24 | ₩56,592 | ₩56,926 | ₩56,404 | ₩56,598 | +0.01% | 3.9천 |
|---|
| 2026.07.23 | ₩57,193 | ₩57,193 | ₩56,350 | ₩56,604 | -1.03% | 3.6천 |
|---|
| 2026.07.22 | ₩57,608 | ₩57,608 | ₩57,233 | ₩57,427 | -0.31% | 9.1천 |
|---|
| 2026.07.21 | ₩57,367 | ₩57,528 | ₩57,247 | ₩57,427 | +0.10% | 1.4만 |
|---|
| 2026.07.20 | ₩57,247 | ₩57,327 | ₩56,926 | ₩56,943 | -0.53% | 1.9만 |
|---|
| 2026.07.17 | ₩57,100 | ₩57,488 | ₩57,033 | ₩57,122 | +0.04% | 3.6천 |
|---|
| 2026.07.16 | ₩57,903 | ₩57,903 | ₩57,508 | ₩57,646 | -0.44% | 8.4천 |
|---|
| 2026.07.15 | ₩57,816 | ₩58,036 | ₩57,742 | ₩57,919 | +0.18% | 5.5천 |
|---|
| 2026.07.14 | ₩57,742 | ₩57,903 | ₩57,675 | ₩57,775 | +0.06% | 5.2천 |
|---|
| 2026.07.13 | ₩57,775 | ₩57,775 | ₩57,474 | ₩57,549 | -0.39% | 1.5천 |
|---|
| 2026.07.10 | ₩57,769 | ₩58,023 | ₩57,769 | ₩58,002 | +0.40% | 7천 |
|---|
| 2026.07.09 | ₩57,441 | ₩57,849 | ₩57,441 | ₩57,701 | +0.45% | 3.5천 |
|---|
| 2026.07.08 | ₩57,145 | ₩57,340 | ₩56,765 | ₩57,224 | +0.14% | 2.5천 |
|---|
| 2026.07.07 | ₩57,220 | ₩57,528 | ₩57,220 | ₩57,378 | +0.28% | 3.3천 |
|---|
| 2026.07.06 | ₩57,541 | ₩57,876 | ₩57,541 | ₩57,715 | +0.30% | 5.8만 |
|---|
| 2026.07.02 | ₩57,528 | ₩57,688 | ₩56,912 | ₩57,113 | -0.72% | 7.1천 |
|---|
| 2026.07.01 | ₩57,133 | ₩57,488 | ₩57,133 | ₩57,298 | +0.29% | 4.7천 |
|---|
| 2026.06.30 | ₩57,253 | ₩57,501 | ₩57,220 | ₩57,406 | +0.27% | 3.3천 |
|---|
| 2026.06.29 | ₩56,752 | ₩56,952 | ₩56,752 | ₩56,859 | +0.19% | 7.7천 |
|---|
| 2026.06.26 | ₩56,350 | ₩56,422 | ₩56,216 | ₩56,365 | +0.03% | 8.7천 |
|---|
| 2026.06.25 | ₩56,631 | ₩56,631 | ₩56,295 | ₩56,295 | -0.59% | 900 |
|---|
| 2026.06.24 | ₩56,377 | ₩56,805 | ₩56,163 | ₩56,354 | -0.04% | 4.3천 |
|---|
| 2026.06.23 | ₩56,765 | ₩56,765 | ₩56,404 | ₩56,553 | -0.37% | 1.3만 |
|---|
| 2026.06.22 | ₩57,407 | ₩57,407 | ₩57,113 | ₩57,252 | -0.27% | 5.4천 |
|---|
| 2026.06.18 | ₩57,274 | ₩57,568 | ₩57,207 | ₩57,327 | +0.09% | 8.5천 |
|---|
| 2026.06.17 | ₩57,742 | ₩57,742 | ₩56,966 | ₩57,051 | -1.20% | 4.1천 |
|---|
| 2026.06.16 | ₩57,514 | ₩57,836 | ₩57,488 | ₩57,614 | +0.17% | 5.8천 |
|---|
| 2026.06.15 | ₩57,916 | ₩59,161 | ₩56,350 | ₩57,741 | -0.30% | 15.9만 |
|---|
| 2026.06.12 | ₩56,658 | ₩57,274 | ₩56,658 | ₩57,161 | +0.89% | 4.5천 |
|---|
| 2026.06.11 | ₩55,975 | ₩57,073 | ₩55,975 | ₩56,885 | +1.63% | 2.2천 |
|---|
| 2026.06.10 | ₩56,845 | ₩56,845 | ₩55,975 | ₩56,049 | -1.40% | 6.5천 |
|---|
| 2026.06.09 | ₩56,283 | ₩56,832 | ₩55,821 | ₩56,738 | +0.81% | 2.9천 |
|---|
| 2026.06.08 | ₩57,180 | ₩57,180 | ₩56,939 | ₩56,999 | -0.32% | 1.5천 |
|---|
| 2026.06.05 | ₩57,601 | ₩57,601 | ₩56,738 | ₩56,936 | -1.15% | 5.6천 |
|---|
| 2026.06.04 | ₩58,090 | ₩58,398 | ₩58,073 | ₩58,276 | +0.32% | 6.9천 |
|---|
| 2026.06.03 | ₩58,291 | ₩58,291 | ₩58,057 | ₩58,086 | -0.35% | 1.1만 |
|---|
| 2026.06.02 | ₩58,358 | ₩58,492 | ₩58,358 | ₩58,437 | +0.14% | 1.8천 |
|---|
| 2026.06.01 | ₩58,196 | ₩58,478 | ₩58,144 | ₩58,344 | +0.26% | 8.4천 |
|---|
| 2026.05.29 | ₩58,144 | ₩58,331 | ₩58,144 | ₩58,228 | +0.15% | 4.1천 |
|---|
| 2026.05.28 | ₩58,184 | ₩58,237 | ₩58,097 | ₩58,111 | -0.12% | 2.6천 |
|---|
| 2026.05.27 | ₩57,849 | ₩57,876 | ₩57,796 | ₩57,820 | -0.05% | 1.9천 |
|---|
| 2026.05.26 | ₩57,775 | ₩57,929 | ₩57,635 | ₩57,804 | +0.05% | 5.5천 |
|---|
| 2026.05.22 | ₩57,494 | ₩57,675 | ₩57,327 | ₩57,462 | -0.06% | 5.3천 |
|---|
| 2026.05.21 | ₩57,093 | ₩57,421 | ₩57,093 | ₩57,340 | +0.43% | 1.3만 |
|---|
| 2026.05.20 | ₩56,992 | ₩57,367 | ₩56,992 | ₩57,276 | +0.50% | 2천 |
|---|
| 2026.05.19 | ₩56,872 | ₩57,046 | ₩56,808 | ₩56,808 | -0.11% | 1.5만 |
|---|
| 2026.05.18 | ₩57,166 | ₩57,193 | ₩57,006 | ₩57,133 | -0.06% | 3.4천 |
|---|
| 2026.05.15 | ₩57,113 | ₩57,675 | ₩57,113 | ₩57,340 | +0.40% | 4.4천 |
|---|
| 2026.05.14 | ₩57,849 | ₩58,170 | ₩57,836 | ₩57,983 | +0.23% | 1.1만 |
|---|
| 2026.05.13 | ₩57,334 | ₩57,755 | ₩57,260 | ₩57,584 | +0.44% | 4.2천 |
|---|
| 2026.05.12 | ₩57,033 | ₩57,394 | ₩56,926 | ₩57,320 | +0.50% | 2.4만 |
|---|
| 2026.05.11 | ₩57,514 | ₩57,528 | ₩57,260 | ₩57,350 | -0.29% | 1만 |
|---|
| 2026.05.08 | ₩57,140 | ₩57,195 | ₩57,073 | ₩57,195 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩57,093 | ₩57,093 | ₩56,885 | ₩56,942 | -0.26% | 5.8천 |
|---|
| 2026.05.06 | ₩56,818 | ₩57,094 | ₩56,818 | ₩57,094 | +0.49% | 800 |
|---|
| 2026.05.05 | ₩56,163 | ₩56,470 | ₩56,163 | ₩56,313 | +0.27% | 1.4천 |
|---|
| 2026.05.04 | ₩56,076 | ₩56,149 | ₩55,855 | ₩55,918 | -0.28% | 1.7천 |
|---|
| 2026.05.01 | ₩56,296 | ₩56,296 | ₩56,160 | ₩56,160 | -0.24% | 2.6천 |
|---|
| 2026.04.30 | ₩55,654 | ₩56,030 | ₩55,654 | ₩56,001 | +0.62% | 3천 |
|---|
| 2026.04.29 | ₩55,319 | ₩55,456 | ₩55,293 | ₩55,456 | +0.25% | 500 |
|---|
| 2026.04.28 | ₩55,440 | ₩55,548 | ₩55,440 | ₩55,548 | +0.20% | 1천 |
|---|
| 2026.04.27 | ₩55,547 | ₩55,694 | ₩55,493 | ₩55,659 | +0.20% | 6.1천 |
|---|
| 2026.04.24 | ₩55,333 | ₩55,678 | ₩55,333 | ₩55,627 | +0.53% | 3.7천 |
|---|
| 2026.04.23 | ₩55,413 | ₩55,480 | ₩55,179 | ₩55,196 | -0.39% | 2.8천 |
|---|
| 2026.04.22 | ₩55,373 | ₩55,417 | ₩55,212 | ₩55,417 | +0.08% | 2.6천 |
|---|
| 2026.04.21 | ₩55,413 | ₩55,413 | ₩54,922 | ₩54,922 | -0.89% | 4.8천 |
|---|
| 2026.04.20 | ₩60,954 | ₩60,954 | ₩55,119 | ₩55,251 | -9.36% | 9천 |
|---|
| 2026.04.17 | ₩55,266 | ₩55,493 | ₩55,266 | ₩55,412 | +0.26% | 2.8천 |
|---|
| 2026.04.16 | ₩54,650 | ₩54,850 | ₩54,610 | ₩54,811 | +0.29% | 1.1만 |
|---|
| 2026.04.15 | ₩54,349 | ₩54,638 | ₩54,349 | ₩54,638 | +0.53% | 3.6천 |
|---|
| 2026.04.14 | ₩53,887 | ₩54,142 | ₩53,887 | ₩54,128 | +0.45% | 2.9천 |
|---|
| 2026.04.13 | ₩52,616 | ₩53,539 | ₩52,616 | ₩53,539 | +1.76% | 1.5만 |
|---|
| 2026.04.10 | ₩53,144 | ₩53,218 | ₩53,071 | ₩53,164 | +0.04% | 5.7천 |
|---|
| 2026.04.09 | ₩52,957 | ₩53,258 | ₩52,957 | ₩53,167 | +0.40% | 1.3만 |
|---|
| 2026.04.08 | ₩52,957 | ₩52,957 | ₩52,749 | ₩52,919 | -0.07% | 8천 |
|---|
| 2026.04.07 | ₩51,746 | ₩51,892 | ₩51,451 | ₩51,892 | +0.28% | 4천 |
|---|
| 2026.04.06 | ₩51,913 | ₩51,945 | ₩51,759 | ₩51,945 | +0.06% | 8.2천 |
|---|
| 2026.04.02 | ₩51,117 | ₩52,027 | ₩51,117 | ₩51,759 | +1.26% | 1.2만 |
|---|
| 2026.04.01 | ₩51,585 | ₩51,853 | ₩51,478 | ₩51,609 | +0.05% | 1.1만 |
|---|
| 2026.03.31 | ₩50,769 | ₩51,317 | ₩50,648 | ₩51,264 | +0.98% | 7.1천 |
|---|
| 2026.03.30 | ₩50,421 | ₩50,421 | ₩50,139 | ₩50,230 | -0.38% | 3.6천 |
|---|
| 2026.03.27 | ₩50,862 | ₩50,929 | ₩50,434 | ₩50,487 | -0.74% | 1.1만 |
|---|
| 2026.03.26 | ₩51,197 | ₩51,250 | ₩51,157 | ₩51,175 | -0.04% | 2.7천 |
|---|
| 2026.03.25 | ₩51,933 | ₩51,987 | ₩51,665 | ₩51,866 | -0.13% | 5.1천 |
|---|
| 2026.03.24 | ₩51,525 | ₩51,705 | ₩51,465 | ₩51,465 | -0.12% | 8.5천 |
|---|
| 2026.03.23 | ₩52,174 | ₩52,187 | ₩51,117 | ₩51,837 | -0.65% | 1.7만 |
|---|
| 2026.03.20 | ₩51,806 | ₩51,813 | ₩51,505 | ₩51,602 | -0.39% | 3.4천 |
|---|
| 2026.03.19 | ₩52,114 | ₩52,114 | ₩51,839 | ₩51,980 | -0.26% | 5.6천 |
|---|
| 2026.03.18 | ₩52,529 | ₩52,589 | ₩52,214 | ₩52,268 | -0.50% | 3.1천 |
|---|
| 2026.03.17 | ₩52,602 | ₩52,709 | ₩52,535 | ₩52,616 | +0.03% | 3.2천 |
|---|
| 2026.03.16 | ₩52,589 | ₩52,656 | ₩52,468 | ₩52,575 | -0.03% | 6.3천 |
|---|
| 2026.03.13 | ₩52,790 | ₩52,790 | ₩52,227 | ₩52,339 | -0.85% | 1만 |
|---|
| 2026.03.12 | ₩52,790 | ₩52,790 | ₩52,629 | ₩52,629 | -0.30% | 5.2천 |
|---|
| 2026.03.11 | ₩53,285 | ₩53,298 | ₩53,044 | ₩53,106 | -0.34% | 1.8천 |
|---|
| 2026.03.10 | ₩53,285 | ₩53,459 | ₩53,257 | ₩53,257 | -0.05% | 3.5천 |
|---|
| 2026.03.09 | ₩52,723 | ₩53,270 | ₩52,723 | ₩53,270 | +1.04% | 2.7천 |
|---|
| 2026.03.06 | ₩52,910 | ₩53,151 | ₩52,910 | ₩52,997 | +0.16% | 5.4천 |
|---|
| 2026.03.05 | ₩53,124 | ₩53,305 | ₩53,057 | ₩53,305 | +0.34% | 1.5천 |
|---|
| 2026.03.04 | ₩53,432 | ₩53,446 | ₩53,325 | ₩53,381 | -0.10% | 7.6천 |
|---|
| 2026.03.03 | ₩52,808 | ₩53,352 | ₩52,808 | ₩53,289 | +0.91% | 4.2천 |
|---|
| 2026.03.02 | ₩53,573 | ₩53,686 | ₩53,566 | ₩53,673 | +0.19% | 2.7천 |
|---|
| 2026.02.27 | ₩53,620 | ₩53,633 | ₩53,446 | ₩53,579 | -0.07% | 2.3만 |
|---|
| 2026.02.26 | ₩53,847 | ₩54,075 | ₩53,673 | ₩53,820 | -0.05% | 4천 |
|---|
| 2026.02.25 | ₩54,008 | ₩54,195 | ₩54,008 | ₩54,079 | +0.13% | 3.1천 |
|---|
| 2026.02.24 | ₩53,379 | ₩53,780 | ₩53,379 | ₩53,732 | +0.66% | 8.7천 |
|---|
| 2026.02.23 | ₩53,713 | ₩53,713 | ₩53,312 | ₩53,364 | -0.65% | 1.3천 |
|---|
| 2026.02.20 | ₩53,606 | ₩53,860 | ₩53,606 | ₩53,740 | +0.25% | 8.8천 |
|---|
| 2026.02.19 | ₩53,620 | ₩53,620 | ₩53,379 | ₩53,593 | -0.05% | 7.5천 |
|---|
| 2026.02.18 | ₩53,727 | ₩53,820 | ₩53,620 | ₩53,713 | -0.02% | 6.2천 |
|---|
| 2026.02.17 | ₩53,205 | ₩53,512 | ₩53,205 | ₩53,325 | +0.23% | 8.7천 |
|---|
| 2026.02.13 | ₩53,338 | ₩53,666 | ₩53,298 | ₩53,352 | +0.03% | 1.9만 |
|---|
| 2026.02.12 | ₩54,115 | ₩54,115 | ₩53,399 | ₩53,399 | -1.32% | 1.1만 |
|---|
| 2026.02.11 | ₩54,175 | ₩54,275 | ₩53,874 | ₩53,980 | -0.36% | 1.6만 |
|---|
| 2026.02.10 | ₩54,048 | ₩54,262 | ₩54,048 | ₩54,065 | +0.03% | 18만 |
|---|
| 2026.02.09 | ₩53,847 | ₩54,128 | ₩53,847 | ₩54,068 | +0.41% | 9.2천 |
|---|
| 2026.02.06 | ₩53,258 | ₩53,935 | ₩53,258 | ₩53,935 | +1.27% | 1.6천 |
|---|
| 2026.02.05 | ₩53,191 | ₩53,191 | ₩53,044 | ₩53,164 | -0.05% | 6.2천 |
|---|
| 2026.02.04 | ₩53,673 | ₩53,700 | ₩53,178 | ₩53,338 | -0.62% | 5.5천 |
|---|
| 2026.02.03 | ₩54,061 | ₩54,061 | ₩53,392 | ₩53,645 | -0.77% | 9.4천 |
|---|
| 2026.02.02 | ₩53,727 | ₩54,168 | ₩53,727 | ₩54,088 | +0.67% | 11.2만 |
|---|
| 2026.01.30 | ₩53,887 | ₩53,887 | ₩53,553 | ₩53,769 | -0.22% | 6.8천 |
|---|
| 2026.01.29 | ₩54,034 | ₩55,587 | ₩53,392 | ₩53,927 | -0.20% | 4.9천 |
|---|
| 2026.01.28 | ₩54,115 | ₩54,135 | ₩53,968 | ₩53,994 | -0.22% | 9.7천 |
|---|
| 2026.01.27 | ₩54,101 | ₩54,101 | ₩54,057 | ₩54,061 | -0.07% | 2.3천 |
|---|
| 2026.01.26 | ₩53,780 | ₩53,941 | ₩53,780 | ₩53,874 | +0.17% | 4.1천 |
|---|
| 2026.01.23 | ₩53,620 | ₩53,700 | ₩53,620 | ₩53,692 | +0.13% | 9.6천 |
|---|
| 2026.01.22 | ₩53,807 | ₩53,807 | ₩53,626 | ₩53,700 | -0.20% | 1.1만 |
|---|
| 2026.01.21 | ₩53,057 | ₩53,486 | ₩52,950 | ₩53,257 | +0.38% | 1.5만 |
|---|
| 2026.01.20 | ₩53,325 | ₩53,553 | ₩52,843 | ₩52,977 | -0.65% | 8.6천 |
|---|
| 2026.01.16 | ₩54,208 | ₩54,235 | ₩54,101 | ₩54,128 | -0.15% | 3.9천 |
|---|
| 2026.01.15 | ₩54,195 | ₩55,192 | ₩53,071 | ₩54,107 | -0.16% | 3.6만 |
|---|
| 2026.01.14 | ₩54,048 | ₩54,048 | ₩53,740 | ₩53,981 | -0.12% | 4.6천 |
|---|
| 2026.01.13 | ₩54,266 | ₩54,389 | ₩54,112 | ₩54,369 | +0.19% | 3.3만 |
|---|
| 2026.01.12 | ₩54,329 | ₩54,516 | ₩54,329 | ₩54,503 | +0.32% | 5.8천 |
|---|
| 2026.01.09 | ₩54,115 | ₩54,423 | ₩54,115 | ₩54,409 | +0.54% | 800 |
|---|
| 2026.01.08 | ₩53,913 | ₩54,048 | ₩53,874 | ₩53,941 | +0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩54,262 | ₩54,925 | ₩53,968 | ₩53,968 | -0.54% | 7.5천 |
|---|
| 2026.01.06 | ₩53,951 | ₩54,262 | ₩53,951 | ₩54,222 | +0.50% | 3.1천 |
|---|
| 2026.01.05 | ₩53,794 | ₩53,935 | ₩53,700 | ₩53,836 | +0.08% | 1만 |
|---|
| 2026.01.02 | ₩53,660 | ₩54,075 | ₩52,857 | ₩53,409 | -0.47% | 2.4만 |
|---|
| 2025.12.31 | ₩53,794 | ₩53,794 | ₩53,419 | ₩53,432 | -0.67% | 3.3천 |
|---|
| 2025.12.30 | ₩53,847 | ₩53,914 | ₩53,767 | ₩53,831 | -0.03% | 9.5천 |
|---|
| 2025.12.29 | ₩54,048 | ₩54,195 | ₩53,947 | ₩54,061 | +0.02% | 4.6천 |
|---|
| 2025.12.26 | ₩54,436 | ₩54,436 | ₩54,222 | ₩54,274 | -0.30% | 3.2천 |
|---|
| 2025.12.24 | ₩54,075 | ₩54,878 | ₩53,968 | ₩54,297 | +0.41% | 4.2천 |
|---|
| 2025.12.23 | ₩53,874 | ₩54,115 | ₩53,874 | ₩54,096 | +0.41% | 5.3천 |
|---|
| 2025.12.22 | ₩53,780 | ₩54,449 | ₩53,539 | ₩53,846 | +0.12% | 1.1만 |
|---|
| 2025.12.19 | ₩53,446 | ₩53,468 | ₩53,325 | ₩53,454 | +0.02% | 6.2천 |
|---|
| 2025.12.18 | ₩53,118 | ₩53,807 | ₩52,910 | ₩53,044 | -0.14% | 7.9천 |
|---|
| 2025.12.17 | ₩53,151 | ₩53,164 | ₩52,558 | ₩52,558 | -1.12% | 1.2만 |
|---|
| 2025.12.16 | ₩53,191 | ₩53,325 | ₩53,138 | ₩53,310 | +0.22% | 6.3천 |
|---|
| 2025.12.15 | ₩53,392 | ₩53,459 | ₩53,312 | ₩53,416 | +0.05% | 1.3만 |
|---|
| 2025.12.12 | ₩53,446 | ₩53,579 | ₩53,389 | ₩53,464 | +0.04% | 4.6천 |
|---|
| 2025.12.11 | ₩53,705 | ₩54,101 | ₩53,705 | ₩54,048 | +0.64% | 9.2천 |
|---|
| 2025.12.10 | ₩53,700 | ₩54,075 | ₩53,459 | ₩54,008 | +0.57% | 2만 |
|---|
| 2025.12.09 | ₩53,272 | ₩53,807 | ₩50,032 | ₩53,554 | +0.53% | 2.8만 |
|---|
| 2025.12.08 | ₩53,785 | ₩53,785 | ₩53,512 | ₩53,577 | -0.39% | 7.5천 |
|---|
| 2025.12.05 | ₩53,231 | ₩53,941 | ₩53,231 | ₩53,787 | +1.04% | 1.4만 |
|---|
| 2025.12.04 | ₩53,620 | ₩53,713 | ₩53,526 | ₩53,669 | +0.09% | 5.7천 |
|---|
| 2025.12.03 | ₩53,404 | ₩53,794 | ₩53,404 | ₩53,657 | +0.47% | 5.5만 |
|---|
| 2025.12.02 | ₩53,472 | ₩53,566 | ₩53,470 | ₩53,470 | -0.01% | 9.3천 |
|---|
| 2025.12.01 | ₩53,392 | ₩53,637 | ₩53,304 | ₩53,304 | -0.17% | 5.8천 |
|---|
| 2025.11.28 | ₩52,897 | ₩53,630 | ₩52,897 | ₩53,630 | +1.39% | 1만 |
|---|
| 2025.11.26 | ₩53,285 | ₩53,459 | ₩53,285 | ₩53,432 | +0.28% | 1.1만 |
|---|
| 2025.11.25 | ₩52,606 | ₩53,167 | ₩52,589 | ₩53,167 | +1.07% | 5.2천 |
|---|
| 2025.11.24 | ₩52,509 | ₩52,763 | ₩52,509 | ₩52,748 | +0.46% | 7.3천 |
|---|
| 2025.11.21 | ₩52,261 | ₩52,541 | ₩52,086 | ₩52,254 | -0.01% | 1만 |
|---|
| 2025.11.20 | ₩53,533 | ₩53,606 | ₩52,080 | ₩52,153 | -2.58% | 7.1천 |
|---|
| 2025.11.19 | ₩53,163 | ₩53,163 | ₩52,696 | ₩52,832 | -0.62% | 4.2천 |
|---|
| 2025.11.18 | ₩52,562 | ₩53,004 | ₩52,509 | ₩52,804 | +0.46% | 1.6만 |
|---|
| 2025.11.17 | ₩53,419 | ₩53,503 | ₩53,004 | ₩53,151 | -0.50% | 2.9만 |
|---|
| 2025.11.14 | ₩53,383 | ₩53,914 | ₩53,383 | ₩53,446 | +0.12% | 5.8천 |
|---|
| 2025.11.13 | ₩54,075 | ₩54,075 | ₩53,459 | ₩53,518 | -1.03% | 1.2만 |
|---|
| 2025.11.12 | ₩54,574 | ₩54,574 | ₩54,316 | ₩54,555 | -0.03% | 3.2천 |
|---|
| 2025.11.11 | ₩54,142 | ₩54,597 | ₩54,142 | ₩54,510 | +0.68% | 2.2만 |
|---|
| 2025.11.10 | ₩54,142 | ₩54,421 | ₩53,976 | ₩54,421 | +0.52% | 1.3만 |
|---|
| 2025.11.07 | ₩53,231 | ₩53,620 | ₩52,883 | ₩53,620 | +0.73% | 1.2만 |
|---|
| 2025.11.06 | ₩53,874 | ₩53,887 | ₩53,472 | ₩53,472 | -0.75% | 6.9천 |
|---|
| 2025.11.05 | ₩53,954 | ₩54,416 | ₩53,954 | ₩54,155 | +0.37% | 1.1만 |
|---|
| 2025.11.04 | ₩54,329 | ₩54,329 | ₩54,021 | ₩54,048 | -0.52% | 1.3만 |
|---|
| 2025.11.03 | ₩54,583 | ₩54,784 | ₩54,583 | ₩54,705 | +0.22% | 9.8천 |
|---|
| 2025.10.31 | ₩54,610 | ₩54,784 | ₩54,610 | ₩54,647 | +0.07% | 8.7천 |
|---|
| 2025.10.30 | ₩54,811 | ₩54,945 | ₩54,463 | ₩54,463 | -0.63% | 6.6천 |
|---|
| 2025.10.29 | ₩55,179 | ₩55,252 | ₩54,891 | ₩55,008 | -0.31% | 6.6천 |
|---|
| 2025.10.28 | ₩54,918 | ₩55,165 | ₩54,910 | ₩54,998 | +0.15% | 9.2천 |
|---|
| 2025.10.27 | ₩54,757 | ₩54,931 | ₩54,757 | ₩54,931 | +0.32% | 8.5천 |
|---|
| 2025.10.24 | ₩54,302 | ₩54,985 | ₩54,289 | ₩54,329 | +0.05% | 1.1만 |
|---|
| 2025.10.23 | ₩53,727 | ₩55,052 | ₩53,686 | ₩53,878 | +0.28% | 1.4만 |
|---|
| 2025.10.22 | ₩53,753 | ₩53,753 | ₩53,365 | ₩53,520 | -0.43% | 4.8천 |
|---|
| 2025.10.21 | ₩53,834 | ₩53,954 | ₩53,780 | ₩53,807 | -0.05% | 1.2만 |
|---|
| 2025.10.20 | ₩53,660 | ₩53,834 | ₩53,660 | ₩53,728 | +0.13% | 29만 |
|---|
| 2025.10.17 | ₩53,780 | ₩55,092 | ₩53,645 | ₩53,645 | -0.25% | 5.7천 |
|---|
| 2025.10.16 | ₩53,486 | ₩53,553 | ₩53,432 | ₩53,549 | +0.12% | 9.4천 |
|---|
| 2025.10.15 | ₩53,097 | ₩53,700 | ₩53,097 | ₩53,298 | +0.38% | 1.4만 |
|---|
| 2025.10.14 | ₩52,509 | ₩53,379 | ₩52,428 | ₩53,087 | +1.10% | 6.4천 |
|---|
| 2025.10.13 | ₩52,254 | ₩52,950 | ₩52,254 | ₩52,879 | +1.20% | 1.3만 |
|---|
| 2025.10.10 | ₩52,669 | ₩52,669 | ₩52,297 | ₩52,297 | -0.71% | 1.3천 |
|---|