시장 데이터를 불러오는 중
전체 종목
LHA Market State Tactical Q ETF 과거 주가
LHA Market State Tactical Q ETF · MSTQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LHA Market State Tactical Q ETF · MSTQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,195 | ₩55,195 | ₩54,566 | ₩54,566 | -1.14% | 700 |
| 2026.10.08 | ₩54,713 | ₩54,713 | ₩54,283 | ₩54,283 | -0.79% | 500 |
| 2026.10.07 | ₩55,142 | ₩55,142 | ₩55,142 | ₩55,142 | 0.00% | 600 |
| 2026.10.06 | ₩55,209 | ₩55,248 | ₩55,209 | ₩55,248 | +0.07% | 300 |
| 2026.10.05 | ₩55,015 | ₩55,128 | ₩54,931 | ₩54,931 | -0.15% | 2천 |
| 2026.10.02 | ₩54,633 | ₩54,633 | ₩54,284 | ₩54,412 | -0.40% | 5.5천 |
| 2026.10.01 | ₩53,829 | ₩53,880 | ₩53,829 | ₩53,880 | +0.09% | 3.1천 |
| 2026.09.30 | ₩53,882 | ₩53,996 | ₩53,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,760 |
| -0.23% |
| 2.8천 |
| 2026.09.29 | ₩53,480 | ₩53,621 | ₩53,480 | ₩53,581 | +0.19% | 1.5천 |
|---|
| 2026.09.28 | ₩53,051 | ₩53,487 | ₩53,051 | ₩53,469 | +0.79% | 700 |
|---|
| 2026.09.25 | ₩53,963 | ₩54,190 | ₩53,963 | ₩54,106 | +0.27% | 2.2천 |
|---|
| 2026.09.24 | ₩53,587 | ₩53,949 | ₩53,574 | ₩53,857 | +0.50% | 3.8천 |
|---|
| 2026.09.23 | ₩53,708 | ₩53,849 | ₩53,708 | ₩53,814 | +0.20% | 800 |
|---|
| 2026.09.22 | ₩54,284 | ₩54,330 | ₩54,284 | ₩54,330 | +0.08% | 2.8천 |
|---|
| 2026.09.21 | ₩53,695 | ₩53,902 | ₩53,695 | ₩53,902 | +0.39% | 400 |
|---|
| 2026.09.18 | ₩52,006 | ₩52,263 | ₩52,006 | ₩52,263 | +0.49% | 1.8천 |
|---|
| 2026.09.17 | ₩52,020 | ₩52,073 | ₩51,953 | ₩51,970 | -0.10% | 700 |
|---|
| 2026.09.16 | ₩51,363 | ₩51,363 | ₩50,572 | ₩50,958 | -0.79% | 1천 |
|---|
| 2026.09.15 | ₩51,055 | ₩51,055 | ₩50,881 | ₩50,957 | -0.19% | 9.1천 |
|---|
| 2026.09.14 | ₩51,028 | ₩51,477 | ₩51,028 | ₩51,386 | +0.70% | 1.9천 |
|---|
| 2026.09.11 | ₩51,390 | ₩51,966 | ₩51,390 | ₩51,821 | +0.84% | 4.5천 |
|---|
| 2026.09.10 | ₩51,443 | ₩51,443 | ₩51,242 | ₩51,317 | -0.24% | 2.2천 |
|---|
| 2026.09.09 | ₩51,906 | ₩52,020 | ₩51,882 | ₩51,882 | -0.05% | 800 |
|---|
| 2026.09.08 | ₩52,006 | ₩52,154 | ₩51,912 | ₩51,912 | -0.18% | 3.4천 |
|---|
| 2026.09.04 | ₩51,993 | ₩52,180 | ₩51,993 | ₩52,119 | +0.24% | 3.7천 |
|---|
| 2026.09.03 | ₩51,564 | ₩52,060 | ₩51,551 | ₩51,985 | +0.82% | 6.1천 |
|---|
| 2026.09.02 | ₩51,028 | ₩51,311 | ₩51,028 | ₩51,311 | +0.55% | 2.4천 |
|---|
| 2026.09.01 | ₩51,269 | ₩51,269 | ₩51,115 | ₩51,115 | -0.30% | 600 |
|---|
| 2026.08.31 | ₩51,899 | ₩51,997 | ₩51,852 | ₩51,997 | +0.19% | 1.8천 |
|---|
| 2026.08.28 | ₩52,006 | ₩52,194 | ₩52,002 | ₩52,002 | -0.01% | 800 |
|---|
| 2026.08.27 | ₩52,341 | ₩52,341 | ₩52,340 | ₩52,340 | -0.00% | 1.3천 |
|---|
| 2026.08.26 | ₩51,403 | ₩51,671 | ₩51,403 | ₩51,588 | +0.36% | 1.1천 |
|---|
| 2026.08.25 | ₩51,242 | ₩51,685 | ₩51,242 | ₩51,557 | +0.61% | 1.5천 |
|---|
| 2026.08.24 | ₩51,524 | ₩51,524 | ₩51,122 | ₩51,234 | -0.56% | 1.6천 |
|---|
| 2026.08.21 | ₩51,576 | ₩51,765 | ₩51,576 | ₩51,765 | +0.37% | 400 |
|---|
| 2026.08.20 | ₩51,698 | ₩51,711 | ₩51,564 | ₩51,564 | -0.26% | 1천 |
|---|
| 2026.08.19 | ₩51,979 | ₩52,073 | ₩51,950 | ₩51,950 | -0.06% | 900 |
|---|
| 2026.08.18 | ₩52,167 | ₩52,341 | ₩52,087 | ₩52,087 | -0.15% | 1.8천 |
|---|
| 2026.08.17 | ₩53,105 | ₩53,199 | ₩53,033 | ₩53,033 | -0.14% | 1.3천 |
|---|
| 2026.08.14 | ₩53,226 | ₩53,226 | ₩53,097 | ₩53,097 | -0.24% | 2.9천 |
|---|
| 2026.08.13 | ₩53,266 | ₩53,467 | ₩53,199 | ₩53,199 | -0.13% | 600 |
|---|
| 2026.08.12 | ₩52,550 | ₩52,550 | ₩52,550 | ₩52,550 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩52,422 | ₩52,422 | ₩51,899 | ₩52,154 | -0.51% | 2천 |
|---|
| 2026.08.10 | ₩52,332 | ₩52,332 | ₩52,332 | ₩52,332 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩52,663 | ₩52,676 | ₩52,194 | ₩52,525 | -0.26% | 3.1천 |
|---|
| 2026.08.06 | ₩51,798 | ₩51,883 | ₩51,798 | ₩51,883 | +0.16% | 600 |
|---|
| 2026.08.05 | ₩52,730 | ₩52,730 | ₩52,179 | ₩52,179 | -1.04% | 1.5천 |
|---|
| 2026.08.04 | ₩51,926 | ₩52,535 | ₩51,926 | ₩52,426 | +0.96% | 1.8천 |
|---|
| 2026.08.03 | ₩50,130 | ₩50,948 | ₩50,130 | ₩50,702 | +1.14% | 1.2만 |
|---|
| 2026.07.31 | ₩49,755 | ₩49,755 | ₩49,755 | ₩49,755 | 0.00% | 700 |
|---|
| 2026.07.30 | ₩49,098 | ₩49,701 | ₩48,978 | ₩49,527 | +0.87% | 1만 |
|---|
| 2026.07.29 | ₩48,254 | ₩48,509 | ₩47,766 | ₩47,766 | -1.01% | 4.4천 |
|---|
| 2026.07.28 | ₩48,862 | ₩48,862 | ₩48,862 | ₩48,862 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩49,407 | ₩49,407 | ₩49,326 | ₩49,326 | -0.16% | 500 |
|---|
| 2026.07.24 | ₩49,246 | ₩49,459 | ₩49,246 | ₩49,459 | +0.43% | 500 |
|---|
| 2026.07.23 | ₩49,983 | ₩50,090 | ₩49,983 | ₩50,062 | +0.16% | 900 |
|---|
| 2026.07.22 | ₩51,470 | ₩51,564 | ₩51,015 | ₩51,127 | -0.67% | 1.1만 |
|---|
| 2026.07.21 | ₩51,470 | ₩51,470 | ₩51,242 | ₩51,406 | -0.12% | 5.5천 |
|---|
| 2026.07.20 | ₩50,867 | ₩50,867 | ₩50,358 | ₩50,505 | -0.71% | 2.2만 |
|---|
| 2026.07.17 | ₩50,358 | ₩50,571 | ₩50,304 | ₩50,390 | +0.06% | 1.7천 |
|---|
| 2026.07.16 | ₩51,055 | ₩51,189 | ₩51,055 | ₩51,088 | +0.07% | 1.3천 |
|---|
| 2026.07.15 | ₩51,671 | ₩52,087 | ₩51,644 | ₩52,003 | +0.64% | 1.1천 |
|---|
| 2026.07.14 | ₩51,939 | ₩52,395 | ₩51,939 | ₩52,194 | +0.49% | 700 |
|---|
| 2026.07.13 | ₩51,778 | ₩51,778 | ₩51,599 | ₩51,599 | -0.35% | 300 |
|---|
| 2026.07.10 | ₩52,757 | ₩52,757 | ₩52,615 | ₩52,615 | -0.27% | 100 |
|---|
| 2026.07.09 | ₩52,368 | ₩52,420 | ₩52,368 | ₩52,420 | +0.10% | 300 |
|---|
| 2026.07.08 | ₩51,423 | ₩51,571 | ₩51,423 | ₩51,571 | +0.29% | 600 |
|---|
| 2026.07.07 | ₩51,390 | ₩51,390 | ₩51,329 | ₩51,379 | -0.02% | 900 |
|---|
| 2026.07.06 | ₩52,221 | ₩52,515 | ₩52,221 | ₩52,431 | +0.40% | 1.3천 |
|---|
| 2026.07.02 | ₩51,510 | ₩51,703 | ₩51,504 | ₩51,703 | +0.37% | 500 |
|---|
| 2026.07.01 | ₩52,743 | ₩52,743 | ₩52,641 | ₩52,641 | -0.19% | 500 |
|---|
| 2026.06.30 | ₩53,561 | ₩53,721 | ₩53,514 | ₩53,514 | -0.09% | 3.8천 |
|---|
| 2026.06.29 | ₩52,636 | ₩52,703 | ₩52,435 | ₩52,565 | -0.13% | 2.8천 |
|---|
| 2026.06.26 | ₩51,711 | ₩51,711 | ₩51,417 | ₩51,548 | -0.32% | 1.1만 |
|---|
| 2026.06.25 | ₩52,087 | ₩52,180 | ₩52,087 | ₩52,180 | +0.18% | 1.1천 |
|---|
| 2026.06.24 | ₩51,859 | ₩51,859 | ₩51,336 | ₩51,595 | -0.51% | 2.6천 |
|---|
| 2026.06.23 | ₩52,448 | ₩52,448 | ₩52,033 | ₩52,033 | -0.79% | 2.6천 |
|---|
| 2026.06.22 | ₩53,360 | ₩53,641 | ₩53,360 | ₩53,591 | +0.43% | 1.3천 |
|---|
| 2026.06.18 | ₩53,792 | ₩53,792 | ₩53,792 | ₩53,792 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩53,279 | ₩53,413 | ₩52,690 | ₩52,931 | -0.65% | 2.6천 |
|---|
| 2026.06.16 | ₩53,534 | ₩54,030 | ₩53,369 | ₩53,369 | -0.31% | 2.3천 |
|---|
| 2026.06.15 | ₩53,775 | ₩54,137 | ₩53,775 | ₩54,011 | +0.44% | 1.7천 |
|---|
| 2026.06.12 | ₩52,663 | ₩52,762 | ₩52,663 | ₩52,762 | +0.19% | 400 |
|---|
| 2026.06.11 | ₩51,470 | ₩52,556 | ₩51,470 | ₩52,442 | +1.89% | 1.9천 |
|---|
| 2026.06.10 | ₩50,881 | ₩51,055 | ₩50,881 | ₩50,918 | +0.07% | 900 |
|---|
| 2026.06.09 | ₩51,497 | ₩51,749 | ₩51,497 | ₩51,749 | +0.49% | 900 |
|---|
| 2026.06.08 | ₩52,750 | ₩52,750 | ₩52,361 | ₩52,381 | -0.70% | 400 |
|---|
| 2026.06.05 | ₩51,685 | ₩51,859 | ₩51,685 | ₩51,741 | +0.11% | 1천 |
|---|
| 2026.06.04 | ₩54,056 | ₩54,056 | ₩54,056 | ₩54,056 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩54,190 | ₩54,445 | ₩54,190 | ₩54,306 | +0.21% | 2.6천 |
|---|
| 2026.06.02 | ₩54,298 | ₩54,445 | ₩54,284 | ₩54,417 | +0.22% | 1.8천 |
|---|
| 2026.06.01 | ₩54,097 | ₩54,298 | ₩54,097 | ₩54,166 | +0.13% | 6.1천 |
|---|
| 2026.05.29 | ₩53,922 | ₩54,003 | ₩53,842 | ₩53,902 | -0.04% | 2.2천 |
|---|
| 2026.05.28 | ₩53,641 | ₩53,815 | ₩53,641 | ₩53,815 | +0.32% | 1.4천 |
|---|
| 2026.05.27 | ₩53,266 | ₩53,413 | ₩53,266 | ₩53,291 | +0.05% | 1.6천 |
|---|
| 2026.05.26 | ₩53,252 | ₩53,341 | ₩53,252 | ₩53,341 | +0.17% | 1.1천 |
|---|
| 2026.05.22 | ₩52,381 | ₩52,442 | ₩52,381 | ₩52,442 | +0.12% | 100 |
|---|
| 2026.05.21 | ₩52,060 | ₩52,448 | ₩52,060 | ₩52,230 | +0.33% | 4.3천 |
|---|
| 2026.05.20 | ₩52,314 | ₩52,314 | ₩52,269 | ₩52,269 | -0.09% | 1천 |
|---|
| 2026.05.19 | ₩51,644 | ₩51,725 | ₩51,589 | ₩51,589 | -0.11% | 1.4천 |
|---|
| 2026.05.18 | ₩51,738 | ₩51,926 | ₩51,738 | ₩51,926 | +0.36% | 1.5천 |
|---|
| 2026.05.15 | ₩52,221 | ₩52,502 | ₩52,221 | ₩52,270 | +0.09% | 600 |
|---|
| 2026.05.14 | ₩53,018 | ₩53,118 | ₩52,917 | ₩53,018 | 0.00% | 4.8천 |
|---|
| 2026.05.13 | ₩52,783 | ₩52,783 | ₩52,653 | ₩52,653 | -0.25% | 200 |
|---|
| 2026.05.12 | ₩51,973 | ₩52,146 | ₩51,671 | ₩52,146 | +0.33% | 1.5천 |
|---|
| 2026.05.11 | ₩52,422 | ₩52,568 | ₩52,422 | ₩52,568 | +0.28% | 300 |
|---|
| 2026.05.08 | ₩52,408 | ₩52,408 | ₩52,408 | ₩52,408 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩51,497 | ₩51,497 | ₩51,135 | ₩51,317 | -0.35% | 500 |
|---|
| 2026.05.06 | ₩51,390 | ₩51,390 | ₩51,375 | ₩51,375 | -0.03% | 800 |
|---|
| 2026.05.05 | ₩50,385 | ₩50,408 | ₩50,385 | ₩50,408 | +0.05% | 500 |
|---|
| 2026.05.04 | ₩49,916 | ₩49,916 | ₩49,814 | ₩49,814 | -0.20% | 700 |
|---|
| 2026.05.01 | ₩49,936 | ₩50,050 | ₩49,889 | ₩49,929 | -0.01% | 900 |
|---|
| 2026.04.30 | ₩49,581 | ₩49,581 | ₩49,514 | ₩49,514 | -0.14% | 400 |
|---|
| 2026.04.29 | ₩49,042 | ₩49,042 | ₩49,042 | ₩49,042 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩48,790 | ₩48,991 | ₩48,790 | ₩48,854 | +0.13% | 800 |
|---|
| 2026.04.27 | ₩49,340 | ₩49,340 | ₩49,294 | ₩49,294 | -0.09% | 200 |
|---|
| 2026.04.24 | ₩49,165 | ₩49,293 | ₩49,165 | ₩49,293 | +0.26% | 600 |
|---|
| 2026.04.23 | ₩48,790 | ₩48,790 | ₩48,379 | ₩48,379 | -0.84% | 1천 |
|---|
| 2026.04.22 | ₩48,536 | ₩48,645 | ₩48,511 | ₩48,645 | +0.23% | 400 |
|---|
| 2026.04.21 | ₩48,187 | ₩48,187 | ₩47,876 | ₩47,876 | -0.65% | 1.5천 |
|---|
| 2026.04.20 | ₩47,979 | ₩48,093 | ₩47,979 | ₩48,068 | +0.18% | 1.2천 |
|---|
| 2026.04.17 | ₩52,261 | ₩52,261 | ₩48,120 | ₩48,214 | -7.74% | 3.1천 |
|---|
| 2026.04.16 | ₩47,651 | ₩47,705 | ₩47,584 | ₩47,670 | +0.04% | 700 |
|---|
| 2026.04.15 | ₩47,169 | ₩47,490 | ₩47,169 | ₩47,482 | +0.66% | 4.7천 |
|---|
| 2026.04.14 | ₩46,552 | ₩46,793 | ₩46,552 | ₩46,793 | +0.52% | 1.5천 |
|---|
| 2026.04.13 | ₩46,030 | ₩46,071 | ₩45,936 | ₩46,071 | +0.09% | 1.1천 |
|---|
| 2026.04.10 | ₩45,708 | ₩45,748 | ₩45,654 | ₩45,726 | +0.04% | 1.9천 |
|---|
| 2026.04.09 | ₩45,534 | ₩45,641 | ₩45,534 | ₩45,616 | +0.18% | 1.1천 |
|---|
| 2026.04.08 | ₩45,333 | ₩45,338 | ₩45,333 | ₩45,338 | +0.01% | 300 |
|---|
| 2026.04.07 | ₩44,100 | ₩44,260 | ₩44,020 | ₩44,260 | +0.36% | 900 |
|---|
| 2026.04.06 | ₩44,395 | ₩44,395 | ₩44,301 | ₩44,384 | -0.02% | 2.2천 |
|---|
| 2026.04.02 | ₩43,845 | ₩44,277 | ₩43,845 | ₩44,277 | +0.98% | 5.8천 |
|---|
| 2026.04.01 | ₩44,140 | ₩44,154 | ₩44,057 | ₩44,057 | -0.19% | 1.4천 |
|---|
| 2026.03.31 | ₩43,095 | ₩43,618 | ₩43,095 | ₩43,618 | +1.21% | 2.5천 |
|---|
| 2026.03.30 | ₩42,626 | ₩42,626 | ₩42,594 | ₩42,594 | -0.08% | 200 |
|---|
| 2026.03.27 | ₩43,001 | ₩43,001 | ₩42,970 | ₩42,970 | -0.07% | 1천 |
|---|
| 2026.03.26 | ₩43,544 | ₩43,544 | ₩43,544 | ₩43,544 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩44,340 | ₩44,340 | ₩44,340 | ₩44,340 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩44,241 | ₩44,241 | ₩44,119 | ₩44,119 | -0.28% | 1.9천 |
|---|
| 2026.03.23 | ₩44,408 | ₩44,636 | ₩44,408 | ₩44,526 | +0.27% | 500 |
|---|
| 2026.03.20 | ₩44,314 | ₩44,314 | ₩44,247 | ₩44,289 | -0.06% | 1천 |
|---|
| 2026.03.19 | ₩44,623 | ₩44,904 | ₩44,623 | ₩44,838 | +0.48% | 1.7천 |
|---|
| 2026.03.18 | ₩45,172 | ₩45,172 | ₩45,051 | ₩45,051 | -0.27% | 4.1천 |
|---|
| 2026.03.17 | ₩45,293 | ₩45,413 | ₩45,266 | ₩45,361 | +0.15% | 1.4천 |
|---|
| 2026.03.16 | ₩45,226 | ₩45,306 | ₩45,214 | ₩45,214 | -0.03% | 1.4천 |
|---|
| 2026.03.13 | ₩45,011 | ₩45,011 | ₩44,877 | ₩44,980 | -0.07% | 4.8천 |
|---|
| 2026.03.12 | ₩45,346 | ₩45,346 | ₩45,199 | ₩45,222 | -0.27% | 300 |
|---|
| 2026.03.11 | ₩45,748 | ₩45,855 | ₩45,748 | ₩45,809 | +0.13% | 500 |
|---|
| 2026.03.10 | ₩45,956 | ₩45,956 | ₩45,843 | ₩45,843 | -0.24% | 500 |
|---|
| 2026.03.09 | ₩45,814 | ₩45,814 | ₩45,814 | ₩45,814 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩45,451 | ₩45,451 | ₩45,451 | ₩45,451 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩45,641 | ₩45,732 | ₩45,641 | ₩45,732 | +0.20% | 700 |
|---|
| 2026.03.04 | ₩45,534 | ₩45,732 | ₩45,534 | ₩45,732 | +0.44% | 5천 |
|---|
| 2026.03.03 | ₩44,971 | ₩45,333 | ₩44,971 | ₩45,255 | +0.63% | 800 |
|---|
| 2026.03.02 | ₩45,587 | ₩45,695 | ₩45,587 | ₩45,693 | +0.23% | 1.4천 |
|---|
| 2026.02.27 | ₩45,561 | ₩45,561 | ₩45,561 | ₩45,561 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩45,654 | ₩45,654 | ₩45,630 | ₩45,630 | -0.05% | 400 |
|---|
| 2026.02.25 | ₩46,190 | ₩46,190 | ₩46,123 | ₩46,134 | -0.12% | 600 |
|---|
| 2026.02.24 | ₩45,601 | ₩45,601 | ₩45,453 | ₩45,593 | -0.02% | 1.8천 |
|---|
| 2026.02.23 | ₩45,137 | ₩45,137 | ₩45,137 | ₩45,137 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩45,460 | ₩45,628 | ₩45,460 | ₩45,628 | +0.37% | 4.7천 |
|---|
| 2026.02.19 | ₩45,185 | ₩45,306 | ₩45,185 | ₩45,306 | +0.27% | 200 |
|---|
| 2026.02.18 | ₩45,520 | ₩45,520 | ₩45,440 | ₩45,440 | -0.18% | 1.2천 |
|---|
| 2026.02.17 | ₩45,172 | ₩45,172 | ₩45,109 | ₩45,109 | -0.14% | 3.2천 |
|---|
| 2026.02.13 | ₩45,400 | ₩45,400 | ₩45,092 | ₩45,240 | -0.35% | 600 |
|---|
| 2026.02.12 | ₩45,353 | ₩45,353 | ₩45,167 | ₩45,167 | -0.41% | 700 |
|---|
| 2026.02.11 | ₩45,614 | ₩45,896 | ₩45,614 | ₩45,855 | +0.53% | 8.1천 |
|---|
| 2026.02.10 | ₩46,043 | ₩46,043 | ₩45,738 | ₩45,738 | -0.66% | 800 |
|---|
| 2026.02.09 | ₩45,628 | ₩46,003 | ₩45,628 | ₩45,936 | +0.68% | 4.1천 |
|---|
| 2026.02.06 | ₩45,185 | ₩45,708 | ₩45,185 | ₩45,708 | +1.16% | 3.1천 |
|---|
| 2026.02.05 | ₩45,011 | ₩45,011 | ₩44,897 | ₩44,946 | -0.15% | 4천 |
|---|
| 2026.02.04 | ₩45,641 | ₩45,641 | ₩45,326 | ₩45,326 | -0.69% | 900 |
|---|
| 2026.02.03 | ₩46,008 | ₩46,008 | ₩46,008 | ₩46,008 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩46,606 | ₩46,772 | ₩46,606 | ₩46,772 | +0.36% | 600 |
|---|
| 2026.01.30 | ₩46,847 | ₩46,847 | ₩46,404 | ₩46,404 | -0.95% | 1.3천 |
|---|
| 2026.01.29 | ₩46,753 | ₩47,016 | ₩46,753 | ₩47,016 | +0.56% | 500 |
|---|
| 2026.01.28 | ₩47,102 | ₩47,236 | ₩47,102 | ₩47,236 | +0.28% | 100 |
|---|
| 2026.01.27 | ₩46,941 | ₩47,099 | ₩46,941 | ₩47,099 | +0.34% | 200 |
|---|
| 2026.01.26 | ₩46,566 | ₩46,834 | ₩46,566 | ₩46,722 | +0.34% | 4.7천 |
|---|
| 2026.01.23 | ₩46,576 | ₩46,626 | ₩46,365 | ₩46,626 | +0.11% | 500 |
|---|
| 2026.01.22 | ₩46,231 | ₩46,511 | ₩46,231 | ₩46,511 | +0.61% | 500 |
|---|
| 2026.01.21 | ₩45,842 | ₩46,539 | ₩45,842 | ₩46,061 | +0.48% | 2.8천 |
|---|
| 2026.01.20 | ₩45,909 | ₩46,137 | ₩45,587 | ₩45,855 | -0.12% | 1.9천 |
|---|
| 2026.01.16 | ₩46,552 | ₩46,874 | ₩46,525 | ₩46,777 | +0.48% | 3.4천 |
|---|
| 2026.01.15 | ₩46,793 | ₩46,981 | ₩46,780 | ₩46,780 | -0.03% | 1.7천 |
|---|
| 2026.01.14 | ₩46,780 | ₩46,874 | ₩46,345 | ₩46,531 | -0.53% | 1.1천 |
|---|
| 2026.01.13 | ₩47,062 | ₩48,020 | ₩46,861 | ₩47,062 | 0.00% | 2만 |
|---|
| 2026.01.12 | ₩47,437 | ₩47,437 | ₩47,269 | ₩47,269 | -0.35% | 2.4천 |
|---|
| 2026.01.09 | ₩47,171 | ₩47,464 | ₩47,171 | ₩47,394 | +0.47% | 5.9천 |
|---|
| 2026.01.08 | ₩46,633 | ₩46,780 | ₩46,592 | ₩46,755 | +0.26% | 1.2만 |
|---|
| 2026.01.07 | ₩47,048 | ₩47,430 | ₩46,965 | ₩46,965 | -0.18% | 7.2만 |
|---|
| 2026.01.06 | ₩46,807 | ₩47,289 | ₩46,566 | ₩46,926 | +0.25% | 3.5천 |
|---|
| 2026.01.05 | ₩46,606 | ₩46,793 | ₩46,363 | ₩46,363 | -0.52% | 9.6천 |
|---|
| 2026.01.02 | ₩46,016 | ₩46,271 | ₩46,016 | ₩46,067 | +0.11% | 3.9천 |
|---|
| 2025.12.31 | ₩46,700 | ₩46,767 | ₩46,257 | ₩46,257 | -0.95% | 1.9만 |
|---|
| 2025.12.30 | ₩46,793 | ₩46,793 | ₩46,698 | ₩46,698 | -0.20% | 2.3천 |
|---|
| 2025.12.29 | ₩53,185 | ₩53,266 | ₩53,092 | ₩53,266 | +0.15% | 800 |
|---|
| 2025.12.26 | ₩53,641 | ₩53,641 | ₩53,440 | ₩53,535 | -0.20% | 400 |
|---|
| 2025.12.24 | ₩53,628 | ₩53,628 | ₩53,467 | ₩53,555 | -0.13% | 500 |
|---|
| 2025.12.23 | ₩53,427 | ₩53,427 | ₩53,252 | ₩53,376 | -0.10% | 1.6천 |
|---|
| 2025.12.22 | ₩53,065 | ₩53,199 | ₩53,025 | ₩53,157 | +0.17% | 1.3천 |
|---|
| 2025.12.19 | ₩52,783 | ₩53,333 | ₩52,368 | ₩52,795 | +0.02% | 6.2천 |
|---|
| 2025.12.18 | ₩51,966 | ₩53,520 | ₩51,725 | ₩52,238 | +0.52% | 1.2만 |
|---|
| 2025.12.17 | ₩51,805 | ₩51,805 | ₩51,340 | ₩51,340 | -0.90% | 3.6천 |
|---|
| 2025.12.16 | ₩52,328 | ₩52,448 | ₩52,328 | ₩52,448 | +0.23% | 1.4천 |
|---|
| 2025.12.15 | ₩52,381 | ₩52,381 | ₩52,261 | ₩52,261 | -0.23% | 8.6천 |
|---|
| 2025.12.12 | ₩52,848 | ₩52,848 | ₩52,408 | ₩52,501 | -0.66% | 2.5천 |
|---|
| 2025.12.11 | ₩53,226 | ₩53,551 | ₩53,226 | ₩53,551 | +0.61% | 2천 |
|---|
| 2025.12.10 | ₩53,829 | ₩53,896 | ₩53,799 | ₩53,799 | -0.05% | 2.6천 |
|---|
| 2025.12.09 | ₩53,467 | ₩53,574 | ₩53,453 | ₩53,539 | +0.14% | 3.8천 |
|---|
| 2025.12.08 | ₩53,293 | ₩53,393 | ₩53,293 | ₩53,393 | +0.19% | 4.1천 |
|---|
| 2025.12.05 | ₩53,587 | ₩53,587 | ₩53,520 | ₩53,574 | -0.03% | 1.1만 |
|---|
| 2025.12.04 | ₩53,185 | ₩53,323 | ₩53,185 | ₩53,323 | +0.26% | 1.6천 |
|---|
| 2025.12.03 | ₩53,460 | ₩53,467 | ₩53,373 | ₩53,420 | -0.08% | 2.1천 |
|---|
| 2025.12.02 | ₩53,251 | ₩53,333 | ₩53,251 | ₩53,305 | +0.10% | 4천 |
|---|
| 2025.12.01 | ₩52,958 | ₩52,958 | ₩52,812 | ₩52,812 | -0.28% | 700 |
|---|
| 2025.11.28 | ₩52,891 | ₩52,959 | ₩52,864 | ₩52,959 | +0.13% | 2.3천 |
|---|
| 2025.11.26 | ₩52,261 | ₩52,683 | ₩52,261 | ₩52,609 | +0.67% | 1.1만 |
|---|
| 2025.11.25 | ₩51,486 | ₩52,218 | ₩51,486 | ₩52,218 | +1.42% | 1.6천 |
|---|
| 2025.11.24 | ₩51,912 | ₩51,942 | ₩51,912 | ₩51,942 | +0.06% | 600 |
|---|
| 2025.11.21 | ₩51,269 | ₩51,376 | ₩50,974 | ₩50,974 | -0.58% | 2천 |
|---|
| 2025.11.20 | ₩52,556 | ₩52,556 | ₩50,854 | ₩50,907 | -3.14% | 6천 |
|---|
| 2025.11.19 | ₩52,194 | ₩52,194 | ₩52,021 | ₩52,021 | -0.33% | 600 |
|---|
| 2025.11.18 | ₩51,685 | ₩52,087 | ₩51,685 | ₩51,910 | +0.44% | 7천 |
|---|
| 2025.11.17 | ₩52,408 | ₩52,487 | ₩52,194 | ₩52,487 | +0.15% | 1.8만 |
|---|
| 2025.11.14 | ₩53,106 | ₩53,106 | ₩52,690 | ₩52,692 | -0.78% | 2.1천 |
|---|
| 2025.11.13 | ₩53,092 | ₩53,092 | ₩52,605 | ₩52,661 | -0.81% | 1.8천 |
|---|
| 2025.11.12 | ₩53,936 | ₩53,936 | ₩53,815 | ₩53,829 | -0.20% | 1천 |
|---|
| 2025.11.11 | ₩53,900 | ₩53,949 | ₩53,880 | ₩53,880 | -0.04% | 3천 |
|---|
| 2025.11.10 | ₩54,137 | ₩54,137 | ₩54,056 | ₩54,131 | -0.01% | 6.8천 |
|---|
| 2025.11.07 | ₩52,609 | ₩52,986 | ₩52,609 | ₩52,986 | +0.72% | 1.9천 |
|---|
| 2025.11.06 | ₩53,239 | ₩53,453 | ₩53,157 | ₩53,157 | -0.15% | 600 |
|---|
| 2025.11.05 | ₩54,606 | ₩54,606 | ₩54,312 | ₩54,312 | -0.54% | 1.6천 |
|---|
| 2025.11.04 | ₩54,351 | ₩54,351 | ₩53,892 | ₩53,892 | -0.85% | 900 |
|---|
| 2025.11.03 | ₩54,968 | ₩54,968 | ₩54,941 | ₩54,941 | -0.05% | 1.5천 |
|---|
| 2025.10.31 | ₩54,659 | ₩54,994 | ₩54,659 | ₩54,832 | +0.32% | 5.1천 |
|---|
| 2025.10.30 | ₩55,437 | ₩55,437 | ₩54,566 | ₩54,566 | -1.57% | 1.2천 |
|---|
| 2025.10.29 | ₩54,941 | ₩55,331 | ₩54,941 | ₩55,331 | +0.71% | 1.5천 |
|---|
| 2025.10.28 | ₩55,222 | ₩55,222 | ₩55,145 | ₩55,145 | -0.14% | 600 |
|---|
| 2025.10.27 | ₩54,566 | ₩54,732 | ₩54,566 | ₩54,732 | +0.30% | 1.7천 |
|---|
| 2025.10.24 | ₩53,748 | ₩53,882 | ₩53,748 | ₩53,762 | +0.02% | 3.4천 |
|---|
| 2025.10.23 | ₩53,051 | ₩53,279 | ₩53,051 | ₩53,248 | +0.37% | 5.1천 |
|---|
| 2025.10.22 | ₩53,155 | ₩53,279 | ₩52,623 | ₩52,824 | -0.62% | 4.2천 |
|---|
| 2025.10.21 | ₩53,360 | ₩53,360 | ₩53,282 | ₩53,329 | -0.06% | 1.9천 |
|---|
| 2025.10.20 | ₩53,641 | ₩53,641 | ₩53,319 | ₩53,374 | -0.50% | 2.6천 |
|---|
| 2025.10.17 | ₩53,118 | ₩53,165 | ₩52,877 | ₩53,011 | -0.20% | 3.8천 |
|---|
| 2025.10.16 | ₩52,931 | ₩52,943 | ₩52,743 | ₩52,943 | +0.02% | 8.7천 |
|---|
| 2025.10.15 | ₩52,491 | ₩52,502 | ₩52,408 | ₩52,412 | -0.15% | 3.8천 |
|---|
| 2025.10.14 | ₩51,580 | ₩52,569 | ₩51,580 | ₩52,120 | +1.05% | 1.8천 |
|---|
| 2025.10.13 | ₩51,966 | ₩52,274 | ₩51,845 | ₩52,103 | +0.26% | 1만 |
|---|
| 2025.10.10 | ₩51,443 | ₩51,497 | ₩51,241 | ₩51,241 | -0.39% | 700 |
|---|