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 | ₩59,895 | ₩60,117 | ₩59,848 | ₩59,848 | -0.08% | 3.6천 |
| 2026.10.08 | ₩59,942 | ₩59,942 | ₩59,312 | ₩59,587 | -0.59% | 6.2천 |
| 2026.10.07 | ₩59,687 | ₩60,033 | ₩59,687 | ₩59,922 | +0.39% | 7.8만 |
| 2026.10.06 | ₩59,392 | ₩60,251 | ₩59,392 | ₩59,942 | +0.93% | 6.6천 |
| 2026.10.05 | ₩59,285 | ₩59,942 | ₩59,285 | ₩59,567 | +0.48% | 3.4천 |
| 2026.10.02 | ₩59,312 | ₩59,379 | ₩59,070 | ₩59,151 | -0.27% | 1.2만 |
| 2026.10.01 | ₩58,783 | ₩58,941 | ₩58,783 | ₩58,818 | +0.06% | 1.2천 |
| 2026.09.30 | ₩59,199 | ₩59,199 | ₩58,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,976 |
| -0.38% |
| 3.7만 |
| 2026.09.29 | ₩58,842 | ₩58,956 | ₩58,815 | ₩58,912 | +0.12% | 3.1천 |
|---|
| 2026.09.28 | ₩58,889 | ₩59,292 | ₩58,889 | ₩59,021 | +0.22% | 2.8천 |
|---|
| 2026.09.25 | ₩59,479 | ₩59,540 | ₩59,312 | ₩59,540 | +0.10% | 3.8천 |
|---|
| 2026.09.24 | ₩59,184 | ₩59,285 | ₩58,963 | ₩59,206 | +0.04% | 3.1천 |
|---|
| 2026.09.23 | ₩59,043 | ₩59,352 | ₩59,030 | ₩59,312 | +0.45% | 5.6천 |
|---|
| 2026.09.22 | ₩59,661 | ₩59,875 | ₩59,620 | ₩59,795 | +0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩59,198 | ₩59,821 | ₩59,198 | ₩59,702 | +0.85% | 4.9천 |
|---|
| 2026.09.18 | ₩58,654 | ₩58,712 | ₩58,397 | ₩58,712 | +0.10% | 4천 |
|---|
| 2026.09.17 | ₩58,641 | ₩58,701 | ₩58,560 | ₩58,689 | +0.08% | 1.3천 |
|---|
| 2026.09.16 | ₩58,453 | ₩58,520 | ₩57,601 | ₩57,927 | -0.90% | 1.6천 |
|---|
| 2026.09.15 | ₩58,191 | ₩58,252 | ₩58,131 | ₩58,201 | +0.02% | 1.2만 |
|---|
| 2026.09.14 | ₩58,413 | ₩58,695 | ₩58,413 | ₩58,524 | +0.19% | 1.7천 |
|---|
| 2026.09.11 | ₩58,896 | ₩59,043 | ₩58,708 | ₩58,949 | +0.09% | 6.2천 |
|---|
| 2026.09.10 | ₩58,346 | ₩58,448 | ₩58,198 | ₩58,279 | -0.11% | 6.1천 |
|---|
| 2026.09.09 | ₩58,654 | ₩58,815 | ₩58,594 | ₩58,650 | -0.01% | 7.2천 |
|---|
| 2026.09.08 | ₩58,856 | ₩59,077 | ₩58,842 | ₩58,842 | -0.02% | 4.7천 |
|---|
| 2026.09.04 | ₩59,251 | ₩59,352 | ₩59,191 | ₩59,250 | -0.00% | 1.7천 |
|---|
| 2026.09.03 | ₩59,479 | ₩59,607 | ₩59,453 | ₩59,494 | +0.02% | 7.9천 |
|---|
| 2026.09.02 | ₩58,574 | ₩59,003 | ₩58,574 | ₩58,849 | +0.47% | 5.2천 |
|---|
| 2026.09.01 | ₩58,802 | ₩58,802 | ₩58,458 | ₩58,458 | -0.58% | 8.4천 |
|---|
| 2026.08.31 | ₩59,057 | ₩59,070 | ₩58,856 | ₩59,050 | -0.01% | 8.2천 |
|---|
| 2026.08.28 | ₩59,285 | ₩59,459 | ₩59,137 | ₩59,233 | -0.09% | 1.4만 |
|---|
| 2026.08.27 | ₩58,695 | ₩59,567 | ₩58,695 | ₩59,383 | +1.17% | 1.9만 |
|---|
| 2026.08.26 | ₩58,980 | ₩59,164 | ₩58,913 | ₩59,093 | +0.19% | 5.2천 |
|---|
| 2026.08.25 | ₩58,850 | ₩59,030 | ₩58,748 | ₩58,923 | +0.12% | 1.1만 |
|---|
| 2026.08.24 | ₩58,699 | ₩58,869 | ₩58,681 | ₩58,747 | +0.08% | 2.6천 |
|---|
| 2026.08.21 | ₩59,003 | ₩59,137 | ₩58,788 | ₩58,947 | -0.10% | 6.2천 |
|---|
| 2026.08.20 | ₩58,534 | ₩59,178 | ₩58,534 | ₩58,677 | +0.25% | 7.4천 |
|---|
| 2026.08.19 | ₩59,204 | ₩59,486 | ₩59,124 | ₩59,184 | -0.03% | 3.9천 |
|---|
| 2026.08.18 | ₩58,990 | ₩59,271 | ₩58,976 | ₩59,271 | +0.48% | 5천 |
|---|
| 2026.08.17 | ₩59,734 | ₩59,929 | ₩59,486 | ₩59,520 | -0.36% | 4.1천 |
|---|
| 2026.08.14 | ₩59,741 | ₩59,929 | ₩59,741 | ₩59,780 | +0.07% | 8.6천 |
|---|
| 2026.08.13 | ₩60,023 | ₩60,023 | ₩59,808 | ₩59,856 | -0.28% | 4.5천 |
|---|
| 2026.08.12 | ₩59,580 | ₩59,661 | ₩59,406 | ₩59,505 | -0.13% | 3.7천 |
|---|
| 2026.08.11 | ₩59,474 | ₩59,821 | ₩59,344 | ₩59,344 | -0.22% | 1.5천 |
|---|
| 2026.08.10 | ₩59,529 | ₩59,701 | ₩59,446 | ₩59,553 | +0.04% | 1.9천 |
|---|
| 2026.08.07 | ₩59,616 | ₩59,647 | ₩59,459 | ₩59,538 | -0.13% | 8.2천 |
|---|
| 2026.08.06 | ₩59,419 | ₩59,486 | ₩59,017 | ₩59,031 | -0.65% | 6.5천 |
|---|
| 2026.08.05 | ₩59,728 | ₩59,754 | ₩59,352 | ₩59,402 | -0.55% | 1.9천 |
|---|
| 2026.08.04 | ₩59,231 | ₩59,567 | ₩59,231 | ₩59,418 | +0.31% | 6.7천 |
|---|
| 2026.08.03 | ₩57,138 | ₩58,210 | ₩57,138 | ₩58,210 | +1.88% | 4.6만 |
|---|
| 2026.07.31 | ₩56,857 | ₩57,594 | ₩56,857 | ₩57,521 | +1.17% | 8.6천 |
|---|
| 2026.07.30 | ₩56,649 | ₩57,192 | ₩56,454 | ₩57,192 | +0.96% | 1.9만 |
|---|
| 2026.07.29 | ₩56,253 | ₩56,897 | ₩56,022 | ₩56,022 | -0.41% | 9.2천 |
|---|
| 2026.07.28 | ₩56,722 | ₩57,098 | ₩56,682 | ₩56,957 | +0.41% | 8.2천 |
|---|
| 2026.07.27 | ₩56,874 | ₩56,874 | ₩56,535 | ₩56,780 | -0.17% | 1.9천 |
|---|
| 2026.07.24 | ₩56,724 | ₩57,058 | ₩56,535 | ₩56,729 | +0.01% | 3.9천 |
|---|
| 2026.07.23 | ₩57,326 | ₩57,326 | ₩56,481 | ₩56,736 | -1.03% | 3.6천 |
|---|
| 2026.07.22 | ₩57,742 | ₩57,742 | ₩57,366 | ₩57,561 | -0.31% | 9.1천 |
|---|
| 2026.07.21 | ₩57,501 | ₩57,662 | ₩57,380 | ₩57,561 | +0.10% | 1.4만 |
|---|
| 2026.07.20 | ₩57,380 | ₩57,460 | ₩57,058 | ₩57,075 | -0.53% | 1.9만 |
|---|
| 2026.07.17 | ₩57,232 | ₩57,621 | ₩57,165 | ₩57,255 | +0.04% | 3.6천 |
|---|
| 2026.07.16 | ₩58,037 | ₩58,037 | ₩57,641 | ₩57,780 | -0.44% | 8.4천 |
|---|
| 2026.07.15 | ₩57,950 | ₩58,171 | ₩57,876 | ₩58,053 | +0.18% | 5.5천 |
|---|
| 2026.07.14 | ₩57,876 | ₩58,037 | ₩57,809 | ₩57,910 | +0.06% | 5.2천 |
|---|
| 2026.07.13 | ₩57,910 | ₩57,910 | ₩57,608 | ₩57,683 | -0.39% | 1.5천 |
|---|
| 2026.07.10 | ₩57,903 | ₩58,158 | ₩57,903 | ₩58,136 | +0.40% | 7천 |
|---|
| 2026.07.09 | ₩57,574 | ₩57,984 | ₩57,574 | ₩57,835 | +0.45% | 3.5천 |
|---|
| 2026.07.08 | ₩57,278 | ₩57,474 | ₩56,897 | ₩57,357 | +0.14% | 2.5천 |
|---|
| 2026.07.07 | ₩57,353 | ₩57,662 | ₩57,353 | ₩57,511 | +0.28% | 3.3천 |
|---|
| 2026.07.06 | ₩57,675 | ₩58,010 | ₩57,675 | ₩57,849 | +0.30% | 5.8만 |
|---|
| 2026.07.02 | ₩57,662 | ₩57,823 | ₩57,044 | ₩57,246 | -0.72% | 7.1천 |
|---|
| 2026.07.01 | ₩57,266 | ₩57,621 | ₩57,266 | ₩57,431 | +0.29% | 4.7천 |
|---|
| 2026.06.30 | ₩57,387 | ₩57,635 | ₩57,353 | ₩57,539 | +0.27% | 3.3천 |
|---|
| 2026.06.29 | ₩56,883 | ₩57,085 | ₩56,883 | ₩56,991 | +0.19% | 7.7천 |
|---|
| 2026.06.26 | ₩56,481 | ₩56,553 | ₩56,347 | ₩56,496 | +0.03% | 8.7천 |
|---|
| 2026.06.25 | ₩56,763 | ₩56,763 | ₩56,426 | ₩56,426 | -0.59% | 900 |
|---|
| 2026.06.24 | ₩56,508 | ₩56,937 | ₩56,293 | ₩56,485 | -0.04% | 4.3천 |
|---|
| 2026.06.23 | ₩56,897 | ₩56,897 | ₩56,535 | ₩56,685 | -0.37% | 1.3만 |
|---|
| 2026.06.22 | ₩57,541 | ₩57,541 | ₩57,246 | ₩57,385 | -0.27% | 5.4천 |
|---|
| 2026.06.18 | ₩57,407 | ₩57,702 | ₩57,340 | ₩57,460 | +0.09% | 8.5천 |
|---|
| 2026.06.17 | ₩57,876 | ₩57,876 | ₩57,098 | ₩57,184 | -1.20% | 4.1천 |
|---|
| 2026.06.16 | ₩57,648 | ₩57,970 | ₩57,621 | ₩57,747 | +0.17% | 5.8천 |
|---|
| 2026.06.15 | ₩58,051 | ₩59,298 | ₩56,481 | ₩57,875 | -0.30% | 15.9만 |
|---|
| 2026.06.12 | ₩56,790 | ₩57,407 | ₩56,790 | ₩57,294 | +0.89% | 4.5천 |
|---|
| 2026.06.11 | ₩56,105 | ₩57,205 | ₩56,105 | ₩57,018 | +1.63% | 2.2천 |
|---|
| 2026.06.10 | ₩56,977 | ₩56,977 | ₩56,105 | ₩56,179 | -1.40% | 6.5천 |
|---|
| 2026.06.09 | ₩56,414 | ₩56,964 | ₩55,951 | ₩56,870 | +0.81% | 2.9천 |
|---|
| 2026.06.08 | ₩57,313 | ₩57,313 | ₩57,071 | ₩57,132 | -0.32% | 1.5천 |
|---|
| 2026.06.05 | ₩57,735 | ₩57,735 | ₩56,870 | ₩57,069 | -1.15% | 5.6천 |
|---|
| 2026.06.04 | ₩58,225 | ₩58,534 | ₩58,208 | ₩58,411 | +0.32% | 6.9천 |
|---|
| 2026.06.03 | ₩58,426 | ₩58,426 | ₩58,191 | ₩58,221 | -0.35% | 1.1만 |
|---|
| 2026.06.02 | ₩58,493 | ₩58,627 | ₩58,493 | ₩58,572 | +0.14% | 1.8천 |
|---|
| 2026.06.01 | ₩58,331 | ₩58,614 | ₩58,279 | ₩58,480 | +0.26% | 8.4천 |
|---|
| 2026.05.29 | ₩58,279 | ₩58,466 | ₩58,279 | ₩58,363 | +0.15% | 4.1천 |
|---|
| 2026.05.28 | ₩58,319 | ₩58,373 | ₩58,232 | ₩58,246 | -0.12% | 2.6천 |
|---|
| 2026.05.27 | ₩57,984 | ₩58,010 | ₩57,930 | ₩57,954 | -0.05% | 1.9천 |
|---|
| 2026.05.26 | ₩57,910 | ₩58,064 | ₩57,769 | ₩57,938 | +0.05% | 5.5천 |
|---|
| 2026.05.22 | ₩57,628 | ₩57,809 | ₩57,460 | ₩57,596 | -0.06% | 5.3천 |
|---|
| 2026.05.21 | ₩57,226 | ₩57,554 | ₩57,226 | ₩57,474 | +0.43% | 1.3만 |
|---|
| 2026.05.20 | ₩57,125 | ₩57,501 | ₩57,125 | ₩57,409 | +0.50% | 2천 |
|---|
| 2026.05.19 | ₩57,004 | ₩57,179 | ₩56,940 | ₩56,940 | -0.11% | 1.5만 |
|---|
| 2026.05.18 | ₩57,299 | ₩57,326 | ₩57,138 | ₩57,266 | -0.06% | 3.4천 |
|---|
| 2026.05.15 | ₩57,246 | ₩57,809 | ₩57,246 | ₩57,474 | +0.40% | 4.4천 |
|---|
| 2026.05.14 | ₩57,984 | ₩58,306 | ₩57,970 | ₩58,118 | +0.23% | 1.1만 |
|---|
| 2026.05.13 | ₩57,467 | ₩57,890 | ₩57,393 | ₩57,718 | +0.44% | 4.2천 |
|---|
| 2026.05.12 | ₩57,165 | ₩57,527 | ₩57,058 | ₩57,454 | +0.50% | 2.4만 |
|---|
| 2026.05.11 | ₩57,648 | ₩57,662 | ₩57,393 | ₩57,483 | -0.29% | 1만 |
|---|
| 2026.05.08 | ₩57,272 | ₩57,327 | ₩57,205 | ₩57,327 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩57,226 | ₩57,226 | ₩57,018 | ₩57,074 | -0.26% | 5.8천 |
|---|
| 2026.05.06 | ₩56,950 | ₩57,227 | ₩56,950 | ₩57,227 | +0.49% | 800 |
|---|
| 2026.05.05 | ₩56,293 | ₩56,602 | ₩56,293 | ₩56,443 | +0.27% | 1.4천 |
|---|
| 2026.05.04 | ₩56,206 | ₩56,280 | ₩55,985 | ₩56,048 | -0.28% | 1.7천 |
|---|
| 2026.05.01 | ₩56,427 | ₩56,427 | ₩56,290 | ₩56,290 | -0.24% | 2.6천 |
|---|
| 2026.04.30 | ₩55,783 | ₩56,160 | ₩55,783 | ₩56,131 | +0.62% | 3천 |
|---|
| 2026.04.29 | ₩55,448 | ₩55,585 | ₩55,421 | ₩55,585 | +0.25% | 500 |
|---|
| 2026.04.28 | ₩55,569 | ₩55,677 | ₩55,569 | ₩55,677 | +0.20% | 1천 |
|---|
| 2026.04.27 | ₩55,676 | ₩55,824 | ₩55,622 | ₩55,789 | +0.20% | 6.1천 |
|---|
| 2026.04.24 | ₩55,461 | ₩55,807 | ₩55,461 | ₩55,756 | +0.53% | 3.7천 |
|---|
| 2026.04.23 | ₩55,542 | ₩55,609 | ₩55,307 | ₩55,324 | -0.39% | 2.8천 |
|---|
| 2026.04.22 | ₩55,502 | ₩55,546 | ₩55,341 | ₩55,546 | +0.08% | 2.6천 |
|---|
| 2026.04.21 | ₩55,542 | ₩55,542 | ₩55,049 | ₩55,049 | -0.89% | 4.8천 |
|---|
| 2026.04.20 | ₩61,096 | ₩61,096 | ₩55,247 | ₩55,379 | -9.36% | 9천 |
|---|
| 2026.04.17 | ₩55,394 | ₩55,622 | ₩55,394 | ₩55,540 | +0.26% | 2.8천 |
|---|
| 2026.04.16 | ₩54,777 | ₩54,977 | ₩54,737 | ₩54,938 | +0.29% | 1.1만 |
|---|
| 2026.04.15 | ₩54,475 | ₩54,765 | ₩54,475 | ₩54,765 | +0.53% | 3.6천 |
|---|
| 2026.04.14 | ₩54,012 | ₩54,267 | ₩54,012 | ₩54,254 | +0.45% | 2.9천 |
|---|
| 2026.04.13 | ₩52,738 | ₩53,664 | ₩52,738 | ₩53,664 | +1.76% | 1.5만 |
|---|
| 2026.04.10 | ₩53,268 | ₩53,342 | ₩53,194 | ₩53,288 | +0.04% | 5.7천 |
|---|
| 2026.04.09 | ₩53,080 | ₩53,382 | ₩53,080 | ₩53,291 | +0.40% | 1.3만 |
|---|
| 2026.04.08 | ₩53,080 | ₩53,080 | ₩52,872 | ₩53,042 | -0.07% | 8천 |
|---|
| 2026.04.07 | ₩51,866 | ₩52,012 | ₩51,571 | ₩52,012 | +0.28% | 4천 |
|---|
| 2026.04.06 | ₩52,034 | ₩52,066 | ₩51,879 | ₩52,066 | +0.06% | 8.2천 |
|---|
| 2026.04.02 | ₩51,235 | ₩52,148 | ₩51,235 | ₩51,879 | +1.26% | 1.2만 |
|---|
| 2026.04.01 | ₩51,705 | ₩51,973 | ₩51,598 | ₩51,729 | +0.05% | 1.1만 |
|---|
| 2026.03.31 | ₩50,887 | ₩51,437 | ₩50,766 | ₩51,383 | +0.98% | 7.1천 |
|---|
| 2026.03.30 | ₩50,538 | ₩50,538 | ₩50,256 | ₩50,347 | -0.38% | 3.6천 |
|---|
| 2026.03.27 | ₩50,980 | ₩51,047 | ₩50,551 | ₩50,605 | -0.74% | 1.1만 |
|---|
| 2026.03.26 | ₩51,316 | ₩51,369 | ₩51,276 | ₩51,294 | -0.04% | 2.7천 |
|---|
| 2026.03.25 | ₩52,054 | ₩52,107 | ₩51,785 | ₩51,987 | -0.13% | 5.1천 |
|---|
| 2026.03.24 | ₩51,645 | ₩51,826 | ₩51,584 | ₩51,584 | -0.12% | 8.5천 |
|---|
| 2026.03.23 | ₩52,295 | ₩52,309 | ₩51,235 | ₩51,957 | -0.65% | 1.7만 |
|---|
| 2026.03.20 | ₩51,926 | ₩51,933 | ₩51,624 | ₩51,722 | -0.39% | 3.4천 |
|---|
| 2026.03.19 | ₩52,235 | ₩52,235 | ₩51,960 | ₩52,101 | -0.26% | 5.6천 |
|---|
| 2026.03.18 | ₩52,651 | ₩52,711 | ₩52,335 | ₩52,389 | -0.50% | 3.1천 |
|---|
| 2026.03.17 | ₩52,724 | ₩52,832 | ₩52,657 | ₩52,738 | +0.03% | 3.2천 |
|---|
| 2026.03.16 | ₩52,711 | ₩52,778 | ₩52,590 | ₩52,698 | -0.03% | 6.3천 |
|---|
| 2026.03.13 | ₩52,912 | ₩52,912 | ₩52,349 | ₩52,460 | -0.85% | 1만 |
|---|
| 2026.03.12 | ₩52,912 | ₩52,912 | ₩52,751 | ₩52,751 | -0.30% | 5.2천 |
|---|
| 2026.03.11 | ₩53,409 | ₩53,422 | ₩53,167 | ₩53,229 | -0.34% | 1.8천 |
|---|
| 2026.03.10 | ₩53,409 | ₩53,583 | ₩53,381 | ₩53,381 | -0.05% | 3.5천 |
|---|
| 2026.03.09 | ₩52,845 | ₩53,394 | ₩52,845 | ₩53,394 | +1.04% | 2.7천 |
|---|
| 2026.03.06 | ₩53,033 | ₩53,275 | ₩53,033 | ₩53,120 | +0.16% | 5.4천 |
|---|
| 2026.03.05 | ₩53,248 | ₩53,429 | ₩53,181 | ₩53,429 | +0.34% | 1.5천 |
|---|
| 2026.03.04 | ₩53,556 | ₩53,570 | ₩53,449 | ₩53,505 | -0.10% | 7.6천 |
|---|
| 2026.03.03 | ₩52,931 | ₩53,476 | ₩52,931 | ₩53,413 | +0.91% | 4.2천 |
|---|
| 2026.03.02 | ₩53,697 | ₩53,811 | ₩53,690 | ₩53,798 | +0.19% | 2.7천 |
|---|
| 2026.02.27 | ₩53,744 | ₩53,758 | ₩53,570 | ₩53,704 | -0.07% | 2.3만 |
|---|
| 2026.02.26 | ₩53,972 | ₩54,200 | ₩53,798 | ₩53,945 | -0.05% | 4천 |
|---|
| 2026.02.25 | ₩54,133 | ₩54,321 | ₩54,133 | ₩54,204 | +0.13% | 3.1천 |
|---|
| 2026.02.24 | ₩53,503 | ₩53,905 | ₩53,503 | ₩53,857 | +0.66% | 8.7천 |
|---|
| 2026.02.23 | ₩53,838 | ₩53,838 | ₩53,436 | ₩53,488 | -0.65% | 1.3천 |
|---|
| 2026.02.20 | ₩53,731 | ₩53,986 | ₩53,731 | ₩53,865 | +0.25% | 8.8천 |
|---|
| 2026.02.19 | ₩53,744 | ₩53,744 | ₩53,503 | ₩53,717 | -0.05% | 7.5천 |
|---|
| 2026.02.18 | ₩53,851 | ₩53,945 | ₩53,744 | ₩53,838 | -0.02% | 6.2천 |
|---|
| 2026.02.17 | ₩53,328 | ₩53,637 | ₩53,328 | ₩53,449 | +0.23% | 8.7천 |
|---|
| 2026.02.13 | ₩53,462 | ₩53,791 | ₩53,422 | ₩53,476 | +0.03% | 1.9만 |
|---|
| 2026.02.12 | ₩54,240 | ₩54,240 | ₩53,523 | ₩53,523 | -1.32% | 1.1만 |
|---|
| 2026.02.11 | ₩54,301 | ₩54,401 | ₩53,999 | ₩54,105 | -0.36% | 1.6만 |
|---|
| 2026.02.10 | ₩54,173 | ₩54,388 | ₩54,173 | ₩54,191 | +0.03% | 18만 |
|---|
| 2026.02.09 | ₩53,972 | ₩54,254 | ₩53,972 | ₩54,194 | +0.41% | 9.2천 |
|---|
| 2026.02.06 | ₩53,382 | ₩54,061 | ₩53,382 | ₩54,061 | +1.27% | 1.6천 |
|---|
| 2026.02.05 | ₩53,315 | ₩53,315 | ₩53,167 | ₩53,288 | -0.05% | 6.2천 |
|---|
| 2026.02.04 | ₩53,798 | ₩53,825 | ₩53,301 | ₩53,462 | -0.62% | 5.5천 |
|---|
| 2026.02.03 | ₩54,187 | ₩54,187 | ₩53,516 | ₩53,770 | -0.77% | 9.4천 |
|---|
| 2026.02.02 | ₩53,851 | ₩54,294 | ₩53,851 | ₩54,214 | +0.67% | 11.2만 |
|---|
| 2026.01.30 | ₩54,012 | ₩54,012 | ₩53,677 | ₩53,894 | -0.22% | 6.8천 |
|---|
| 2026.01.29 | ₩54,160 | ₩55,716 | ₩53,516 | ₩54,053 | -0.20% | 4.9천 |
|---|
| 2026.01.28 | ₩54,240 | ₩54,261 | ₩54,093 | ₩54,120 | -0.22% | 9.7천 |
|---|
| 2026.01.27 | ₩54,227 | ₩54,227 | ₩54,183 | ₩54,187 | -0.07% | 2.3천 |
|---|
| 2026.01.26 | ₩53,905 | ₩54,066 | ₩53,905 | ₩53,999 | +0.17% | 4.1천 |
|---|
| 2026.01.23 | ₩53,744 | ₩53,825 | ₩53,744 | ₩53,817 | +0.13% | 9.6천 |
|---|
| 2026.01.22 | ₩53,932 | ₩53,932 | ₩53,751 | ₩53,825 | -0.20% | 1.1만 |
|---|
| 2026.01.21 | ₩53,181 | ₩53,610 | ₩53,073 | ₩53,381 | +0.38% | 1.5만 |
|---|
| 2026.01.20 | ₩53,449 | ₩53,677 | ₩52,966 | ₩53,100 | -0.65% | 8.6천 |
|---|
| 2026.01.16 | ₩54,334 | ₩54,361 | ₩54,227 | ₩54,254 | -0.15% | 3.9천 |
|---|
| 2026.01.15 | ₩54,321 | ₩55,320 | ₩53,194 | ₩54,232 | -0.16% | 3.6만 |
|---|
| 2026.01.14 | ₩54,173 | ₩54,173 | ₩53,865 | ₩54,106 | -0.12% | 4.6천 |
|---|
| 2026.01.13 | ₩54,392 | ₩54,516 | ₩54,238 | ₩54,495 | +0.19% | 3.3만 |
|---|
| 2026.01.12 | ₩54,455 | ₩54,643 | ₩54,455 | ₩54,630 | +0.32% | 5.8천 |
|---|
| 2026.01.09 | ₩54,240 | ₩54,549 | ₩54,240 | ₩54,536 | +0.54% | 800 |
|---|
| 2026.01.08 | ₩54,038 | ₩54,173 | ₩53,999 | ₩54,066 | +0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩54,388 | ₩55,052 | ₩54,093 | ₩54,093 | -0.54% | 7.5천 |
|---|
| 2026.01.06 | ₩54,077 | ₩54,388 | ₩54,077 | ₩54,348 | +0.50% | 3.1천 |
|---|
| 2026.01.05 | ₩53,919 | ₩54,061 | ₩53,825 | ₩53,961 | +0.08% | 1만 |
|---|
| 2026.01.02 | ₩53,784 | ₩54,200 | ₩52,979 | ₩53,533 | -0.47% | 2.4만 |
|---|
| 2025.12.31 | ₩53,919 | ₩53,919 | ₩53,543 | ₩53,556 | -0.67% | 3.3천 |
|---|
| 2025.12.30 | ₩53,972 | ₩54,039 | ₩53,892 | ₩53,956 | -0.03% | 9.5천 |
|---|
| 2025.12.29 | ₩54,173 | ₩54,321 | ₩54,073 | ₩54,187 | +0.02% | 4.6천 |
|---|
| 2025.12.26 | ₩54,562 | ₩54,562 | ₩54,348 | ₩54,400 | -0.30% | 3.2천 |
|---|
| 2025.12.24 | ₩54,200 | ₩55,005 | ₩54,093 | ₩54,423 | +0.41% | 4.2천 |
|---|
| 2025.12.23 | ₩53,999 | ₩54,240 | ₩53,999 | ₩54,222 | +0.41% | 5.3천 |
|---|
| 2025.12.22 | ₩53,905 | ₩54,576 | ₩53,664 | ₩53,971 | +0.12% | 1.1만 |
|---|
| 2025.12.19 | ₩53,570 | ₩53,592 | ₩53,449 | ₩53,578 | +0.02% | 6.2천 |
|---|
| 2025.12.18 | ₩53,241 | ₩53,932 | ₩53,033 | ₩53,167 | -0.14% | 7.9천 |
|---|
| 2025.12.17 | ₩53,275 | ₩53,288 | ₩52,680 | ₩52,680 | -1.12% | 1.2만 |
|---|
| 2025.12.16 | ₩53,315 | ₩53,449 | ₩53,261 | ₩53,434 | +0.22% | 6.3천 |
|---|
| 2025.12.15 | ₩53,516 | ₩53,583 | ₩53,436 | ₩53,540 | +0.05% | 1.3만 |
|---|
| 2025.12.12 | ₩53,570 | ₩53,704 | ₩53,513 | ₩53,588 | +0.04% | 4.6천 |
|---|
| 2025.12.11 | ₩53,830 | ₩54,227 | ₩53,830 | ₩54,173 | +0.64% | 9.2천 |
|---|
| 2025.12.10 | ₩53,825 | ₩54,200 | ₩53,583 | ₩54,133 | +0.57% | 2만 |
|---|
| 2025.12.09 | ₩53,395 | ₩53,932 | ₩50,149 | ₩53,678 | +0.53% | 2.8만 |
|---|
| 2025.12.08 | ₩53,910 | ₩53,910 | ₩53,637 | ₩53,701 | -0.39% | 7.5천 |
|---|
| 2025.12.05 | ₩53,355 | ₩54,066 | ₩53,355 | ₩53,912 | +1.04% | 1.4만 |
|---|
| 2025.12.04 | ₩53,744 | ₩53,838 | ₩53,650 | ₩53,794 | +0.09% | 5.7천 |
|---|
| 2025.12.03 | ₩53,528 | ₩53,919 | ₩53,528 | ₩53,782 | +0.47% | 5.5만 |
|---|
| 2025.12.02 | ₩53,597 | ₩53,690 | ₩53,594 | ₩53,594 | -0.01% | 9.3천 |
|---|
| 2025.12.01 | ₩53,516 | ₩53,762 | ₩53,427 | ₩53,427 | -0.17% | 5.8천 |
|---|
| 2025.11.28 | ₩53,020 | ₩53,755 | ₩53,020 | ₩53,755 | +1.39% | 1만 |
|---|
| 2025.11.26 | ₩53,409 | ₩53,583 | ₩53,409 | ₩53,556 | +0.28% | 1.1만 |
|---|
| 2025.11.25 | ₩52,729 | ₩53,291 | ₩52,711 | ₩53,291 | +1.07% | 5.2천 |
|---|
| 2025.11.24 | ₩52,631 | ₩52,885 | ₩52,631 | ₩52,871 | +0.46% | 7.3천 |
|---|
| 2025.11.21 | ₩52,382 | ₩52,663 | ₩52,207 | ₩52,376 | -0.01% | 1만 |
|---|
| 2025.11.20 | ₩53,657 | ₩53,731 | ₩52,201 | ₩52,274 | -2.58% | 7.1천 |
|---|
| 2025.11.19 | ₩53,287 | ₩53,287 | ₩52,818 | ₩52,955 | -0.62% | 4.2천 |
|---|
| 2025.11.18 | ₩52,684 | ₩53,127 | ₩52,631 | ₩52,927 | +0.46% | 1.6만 |
|---|
| 2025.11.17 | ₩53,543 | ₩53,627 | ₩53,127 | ₩53,275 | -0.50% | 2.9만 |
|---|
| 2025.11.14 | ₩53,507 | ₩54,039 | ₩53,507 | ₩53,570 | +0.12% | 5.8천 |
|---|
| 2025.11.13 | ₩54,200 | ₩54,200 | ₩53,583 | ₩53,642 | -1.03% | 1.2만 |
|---|
| 2025.11.12 | ₩54,701 | ₩54,701 | ₩54,442 | ₩54,682 | -0.03% | 3.2천 |
|---|
| 2025.11.11 | ₩54,267 | ₩54,723 | ₩54,267 | ₩54,636 | +0.68% | 2.2만 |
|---|
| 2025.11.10 | ₩54,267 | ₩54,548 | ₩54,101 | ₩54,548 | +0.52% | 1.3만 |
|---|
| 2025.11.07 | ₩53,355 | ₩53,744 | ₩53,006 | ₩53,744 | +0.73% | 1.2만 |
|---|
| 2025.11.06 | ₩53,999 | ₩54,012 | ₩53,597 | ₩53,597 | -0.75% | 6.9천 |
|---|
| 2025.11.05 | ₩54,079 | ₩54,542 | ₩54,079 | ₩54,281 | +0.37% | 1.1만 |
|---|
| 2025.11.04 | ₩54,455 | ₩54,455 | ₩54,147 | ₩54,173 | -0.52% | 1.3만 |
|---|
| 2025.11.03 | ₩54,710 | ₩54,911 | ₩54,710 | ₩54,832 | +0.22% | 9.8천 |
|---|
| 2025.10.31 | ₩54,737 | ₩54,911 | ₩54,737 | ₩54,774 | +0.07% | 8.7천 |
|---|
| 2025.10.30 | ₩54,938 | ₩55,072 | ₩54,589 | ₩54,589 | -0.63% | 6.6천 |
|---|
| 2025.10.29 | ₩55,307 | ₩55,381 | ₩55,019 | ₩55,135 | -0.31% | 6.6천 |
|---|
| 2025.10.28 | ₩55,045 | ₩55,294 | ₩55,037 | ₩55,126 | +0.15% | 9.2천 |
|---|
| 2025.10.27 | ₩54,884 | ₩55,059 | ₩54,884 | ₩55,059 | +0.32% | 8.5천 |
|---|
| 2025.10.24 | ₩54,428 | ₩55,113 | ₩54,415 | ₩54,455 | +0.05% | 1.1만 |
|---|
| 2025.10.23 | ₩53,851 | ₩55,180 | ₩53,811 | ₩54,003 | +0.28% | 1.4만 |
|---|
| 2025.10.22 | ₩53,878 | ₩53,878 | ₩53,489 | ₩53,645 | -0.43% | 4.8천 |
|---|
| 2025.10.21 | ₩53,959 | ₩54,079 | ₩53,905 | ₩53,932 | -0.05% | 1.2만 |
|---|
| 2025.10.20 | ₩53,784 | ₩53,959 | ₩53,784 | ₩53,853 | +0.13% | 29만 |
|---|
| 2025.10.17 | ₩53,905 | ₩55,220 | ₩53,770 | ₩53,770 | -0.25% | 5.7천 |
|---|
| 2025.10.16 | ₩53,610 | ₩53,677 | ₩53,556 | ₩53,673 | +0.12% | 9.4천 |
|---|
| 2025.10.15 | ₩53,221 | ₩53,825 | ₩53,221 | ₩53,422 | +0.38% | 1.4만 |
|---|
| 2025.10.14 | ₩52,631 | ₩53,503 | ₩52,550 | ₩53,210 | +1.10% | 6.4천 |
|---|
| 2025.10.13 | ₩52,376 | ₩53,073 | ₩52,376 | ₩53,002 | +1.20% | 1.3만 |
|---|
| 2025.10.10 | ₩52,792 | ₩52,792 | ₩52,419 | ₩52,419 | -0.71% | 1.3천 |
|---|