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 | ₩55,004 | ₩55,004 | ₩54,377 | ₩54,377 | -1.14% | 700 |
| 2026.10.08 | ₩54,524 | ₩54,524 | ₩54,095 | ₩54,095 | -0.79% | 500 |
| 2026.10.07 | ₩54,951 | ₩54,951 | ₩54,951 | ₩54,951 | 0.00% | 600 |
| 2026.10.06 | ₩55,018 | ₩55,056 | ₩55,018 | ₩55,056 | +0.07% | 300 |
| 2026.10.05 | ₩54,824 | ₩54,938 | ₩54,741 | ₩54,741 | -0.15% | 2천 |
| 2026.10.02 | ₩54,443 | ₩54,443 | ₩54,096 | ₩54,223 | -0.40% | 5.5천 |
| 2026.10.01 | ₩53,642 | ₩53,693 | ₩53,642 | ₩53,693 | +0.09% | 3.1천 |
| 2026.09.30 | ₩53,696 | ₩53,809 | ₩53,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,574 |
| -0.23% |
| 2.8천 |
| 2026.09.29 | ₩53,295 | ₩53,435 | ₩53,295 | ₩53,395 | +0.19% | 1.5천 |
|---|
| 2026.09.28 | ₩52,868 | ₩53,302 | ₩52,868 | ₩53,284 | +0.79% | 700 |
|---|
| 2026.09.25 | ₩53,776 | ₩54,003 | ₩53,776 | ₩53,919 | +0.27% | 2.2천 |
|---|
| 2026.09.24 | ₩53,402 | ₩53,762 | ₩53,388 | ₩53,670 | +0.50% | 3.8천 |
|---|
| 2026.09.23 | ₩53,522 | ₩53,662 | ₩53,522 | ₩53,628 | +0.20% | 800 |
|---|
| 2026.09.22 | ₩54,096 | ₩54,142 | ₩54,096 | ₩54,142 | +0.08% | 2.8천 |
|---|
| 2026.09.21 | ₩53,509 | ₩53,716 | ₩53,509 | ₩53,716 | +0.39% | 400 |
|---|
| 2026.09.18 | ₩51,826 | ₩52,082 | ₩51,826 | ₩52,082 | +0.49% | 1.8천 |
|---|
| 2026.09.17 | ₩51,839 | ₩51,893 | ₩51,773 | ₩51,790 | -0.10% | 700 |
|---|
| 2026.09.16 | ₩51,185 | ₩51,185 | ₩50,397 | ₩50,782 | -0.79% | 1천 |
|---|
| 2026.09.15 | ₩50,878 | ₩50,878 | ₩50,704 | ₩50,780 | -0.19% | 9.1천 |
|---|
| 2026.09.14 | ₩50,851 | ₩51,299 | ₩50,851 | ₩51,208 | +0.70% | 1.9천 |
|---|
| 2026.09.11 | ₩51,212 | ₩51,786 | ₩51,212 | ₩51,642 | +0.84% | 4.5천 |
|---|
| 2026.09.10 | ₩51,265 | ₩51,265 | ₩51,065 | ₩51,140 | -0.24% | 2.2천 |
|---|
| 2026.09.09 | ₩51,726 | ₩51,839 | ₩51,702 | ₩51,702 | -0.05% | 800 |
|---|
| 2026.09.08 | ₩51,826 | ₩51,973 | ₩51,733 | ₩51,733 | -0.18% | 3.4천 |
|---|
| 2026.09.04 | ₩51,813 | ₩52,000 | ₩51,813 | ₩51,938 | +0.24% | 3.7천 |
|---|
| 2026.09.03 | ₩51,385 | ₩51,880 | ₩51,372 | ₩51,805 | +0.82% | 6.1천 |
|---|
| 2026.09.02 | ₩50,851 | ₩51,133 | ₩50,851 | ₩51,133 | +0.55% | 2.4천 |
|---|
| 2026.09.01 | ₩51,092 | ₩51,092 | ₩50,938 | ₩50,938 | -0.30% | 600 |
|---|
| 2026.08.31 | ₩51,719 | ₩51,817 | ₩51,673 | ₩51,817 | +0.19% | 1.8천 |
|---|
| 2026.08.28 | ₩51,826 | ₩52,013 | ₩51,822 | ₩51,822 | -0.01% | 800 |
|---|
| 2026.08.27 | ₩52,160 | ₩52,160 | ₩52,159 | ₩52,159 | -0.00% | 1.3천 |
|---|
| 2026.08.26 | ₩51,225 | ₩51,492 | ₩51,225 | ₩51,409 | +0.36% | 1.1천 |
|---|
| 2026.08.25 | ₩51,065 | ₩51,506 | ₩51,065 | ₩51,379 | +0.61% | 1.5천 |
|---|
| 2026.08.24 | ₩51,345 | ₩51,345 | ₩50,945 | ₩51,057 | -0.56% | 1.6천 |
|---|
| 2026.08.21 | ₩51,397 | ₩51,586 | ₩51,397 | ₩51,586 | +0.37% | 400 |
|---|
| 2026.08.20 | ₩51,519 | ₩51,532 | ₩51,385 | ₩51,385 | -0.26% | 1천 |
|---|
| 2026.08.19 | ₩51,799 | ₩51,893 | ₩51,770 | ₩51,770 | -0.06% | 900 |
|---|
| 2026.08.18 | ₩51,986 | ₩52,160 | ₩51,906 | ₩51,906 | -0.15% | 1.8천 |
|---|
| 2026.08.17 | ₩52,921 | ₩53,015 | ₩52,849 | ₩52,849 | -0.14% | 1.3천 |
|---|
| 2026.08.14 | ₩53,041 | ₩53,041 | ₩52,913 | ₩52,913 | -0.24% | 2.9천 |
|---|
| 2026.08.13 | ₩53,081 | ₩53,282 | ₩53,015 | ₩53,015 | -0.13% | 600 |
|---|
| 2026.08.12 | ₩52,368 | ₩52,368 | ₩52,368 | ₩52,368 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩52,240 | ₩52,240 | ₩51,719 | ₩51,973 | -0.51% | 2천 |
|---|
| 2026.08.10 | ₩52,151 | ₩52,151 | ₩52,151 | ₩52,151 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩52,480 | ₩52,494 | ₩52,013 | ₩52,343 | -0.26% | 3.1천 |
|---|
| 2026.08.06 | ₩51,619 | ₩51,703 | ₩51,619 | ₩51,703 | +0.16% | 600 |
|---|
| 2026.08.05 | ₩52,547 | ₩52,547 | ₩51,998 | ₩51,998 | -1.04% | 1.5천 |
|---|
| 2026.08.04 | ₩51,746 | ₩52,354 | ₩51,746 | ₩52,244 | +0.96% | 1.8천 |
|---|
| 2026.08.03 | ₩49,957 | ₩50,771 | ₩49,957 | ₩50,527 | +1.14% | 1.2만 |
|---|
| 2026.07.31 | ₩49,583 | ₩49,583 | ₩49,583 | ₩49,583 | 0.00% | 700 |
|---|
| 2026.07.30 | ₩48,928 | ₩49,529 | ₩48,808 | ₩49,356 | +0.87% | 1만 |
|---|
| 2026.07.29 | ₩48,087 | ₩48,341 | ₩47,601 | ₩47,601 | -1.01% | 4.4천 |
|---|
| 2026.07.28 | ₩48,693 | ₩48,693 | ₩48,693 | ₩48,693 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩49,235 | ₩49,235 | ₩49,155 | ₩49,155 | -0.16% | 500 |
|---|
| 2026.07.24 | ₩49,075 | ₩49,288 | ₩49,075 | ₩49,288 | +0.43% | 500 |
|---|
| 2026.07.23 | ₩49,810 | ₩49,917 | ₩49,810 | ₩49,888 | +0.16% | 900 |
|---|
| 2026.07.22 | ₩51,292 | ₩51,385 | ₩50,838 | ₩50,950 | -0.67% | 1.1만 |
|---|
| 2026.07.21 | ₩51,292 | ₩51,292 | ₩51,065 | ₩51,228 | -0.12% | 5.5천 |
|---|
| 2026.07.20 | ₩50,691 | ₩50,691 | ₩50,184 | ₩50,330 | -0.71% | 2.2만 |
|---|
| 2026.07.17 | ₩50,184 | ₩50,396 | ₩50,130 | ₩50,216 | +0.06% | 1.7천 |
|---|
| 2026.07.16 | ₩50,878 | ₩51,012 | ₩50,878 | ₩50,911 | +0.07% | 1.3천 |
|---|
| 2026.07.15 | ₩51,492 | ₩51,906 | ₩51,466 | ₩51,823 | +0.64% | 1.1천 |
|---|
| 2026.07.14 | ₩51,759 | ₩52,213 | ₩51,759 | ₩52,013 | +0.49% | 700 |
|---|
| 2026.07.13 | ₩51,599 | ₩51,599 | ₩51,420 | ₩51,420 | -0.35% | 300 |
|---|
| 2026.07.10 | ₩52,574 | ₩52,574 | ₩52,432 | ₩52,432 | -0.27% | 100 |
|---|
| 2026.07.09 | ₩52,187 | ₩52,239 | ₩52,187 | ₩52,239 | +0.10% | 300 |
|---|
| 2026.07.08 | ₩51,245 | ₩51,392 | ₩51,245 | ₩51,392 | +0.29% | 600 |
|---|
| 2026.07.07 | ₩51,212 | ₩51,212 | ₩51,152 | ₩51,201 | -0.02% | 900 |
|---|
| 2026.07.06 | ₩52,040 | ₩52,334 | ₩52,040 | ₩52,249 | +0.40% | 1.3천 |
|---|
| 2026.07.02 | ₩51,332 | ₩51,524 | ₩51,325 | ₩51,524 | +0.37% | 500 |
|---|
| 2026.07.01 | ₩52,561 | ₩52,561 | ₩52,459 | ₩52,459 | -0.19% | 500 |
|---|
| 2026.06.30 | ₩53,375 | ₩53,535 | ₩53,328 | ₩53,328 | -0.09% | 3.8천 |
|---|
| 2026.06.29 | ₩52,454 | ₩52,520 | ₩52,253 | ₩52,383 | -0.13% | 2.8천 |
|---|
| 2026.06.26 | ₩51,532 | ₩51,532 | ₩51,239 | ₩51,369 | -0.32% | 1.1만 |
|---|
| 2026.06.25 | ₩51,906 | ₩52,000 | ₩51,906 | ₩52,000 | +0.18% | 1.1천 |
|---|
| 2026.06.24 | ₩51,679 | ₩51,679 | ₩51,158 | ₩51,416 | -0.51% | 2.6천 |
|---|
| 2026.06.23 | ₩52,267 | ₩52,267 | ₩51,853 | ₩51,853 | -0.79% | 2.6천 |
|---|
| 2026.06.22 | ₩53,175 | ₩53,455 | ₩53,175 | ₩53,406 | +0.43% | 1.3천 |
|---|
| 2026.06.18 | ₩53,606 | ₩53,606 | ₩53,606 | ₩53,606 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩53,095 | ₩53,228 | ₩52,507 | ₩52,748 | -0.65% | 2.6천 |
|---|
| 2026.06.16 | ₩53,348 | ₩53,843 | ₩53,184 | ₩53,184 | -0.31% | 2.3천 |
|---|
| 2026.06.15 | ₩53,589 | ₩53,949 | ₩53,589 | ₩53,824 | +0.44% | 1.7천 |
|---|
| 2026.06.12 | ₩52,480 | ₩52,579 | ₩52,480 | ₩52,579 | +0.19% | 400 |
|---|
| 2026.06.11 | ₩51,292 | ₩52,374 | ₩51,292 | ₩52,260 | +1.89% | 1.9천 |
|---|
| 2026.06.10 | ₩50,704 | ₩50,878 | ₩50,704 | ₩50,742 | +0.07% | 900 |
|---|
| 2026.06.09 | ₩51,319 | ₩51,570 | ₩51,319 | ₩51,570 | +0.49% | 900 |
|---|
| 2026.06.08 | ₩52,567 | ₩52,567 | ₩52,180 | ₩52,200 | -0.70% | 400 |
|---|
| 2026.06.05 | ₩51,506 | ₩51,679 | ₩51,506 | ₩51,562 | +0.11% | 1천 |
|---|
| 2026.06.04 | ₩53,869 | ₩53,869 | ₩53,869 | ₩53,869 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩54,003 | ₩54,256 | ₩54,003 | ₩54,118 | +0.21% | 2.6천 |
|---|
| 2026.06.02 | ₩54,110 | ₩54,256 | ₩54,096 | ₩54,228 | +0.22% | 1.8천 |
|---|
| 2026.06.01 | ₩53,909 | ₩54,110 | ₩53,909 | ₩53,979 | +0.13% | 6.1천 |
|---|
| 2026.05.29 | ₩53,736 | ₩53,816 | ₩53,656 | ₩53,716 | -0.04% | 2.2천 |
|---|
| 2026.05.28 | ₩53,455 | ₩53,629 | ₩53,455 | ₩53,629 | +0.32% | 1.4천 |
|---|
| 2026.05.27 | ₩53,081 | ₩53,228 | ₩53,081 | ₩53,107 | +0.05% | 1.6천 |
|---|
| 2026.05.26 | ₩53,068 | ₩53,156 | ₩53,068 | ₩53,156 | +0.17% | 1.1천 |
|---|
| 2026.05.22 | ₩52,200 | ₩52,260 | ₩52,200 | ₩52,260 | +0.12% | 100 |
|---|
| 2026.05.21 | ₩51,880 | ₩52,267 | ₩51,880 | ₩52,049 | +0.33% | 4.3천 |
|---|
| 2026.05.20 | ₩52,133 | ₩52,133 | ₩52,088 | ₩52,088 | -0.09% | 1천 |
|---|
| 2026.05.19 | ₩51,466 | ₩51,546 | ₩51,411 | ₩51,411 | -0.11% | 1.4천 |
|---|
| 2026.05.18 | ₩51,559 | ₩51,746 | ₩51,559 | ₩51,746 | +0.36% | 1.5천 |
|---|
| 2026.05.15 | ₩52,040 | ₩52,320 | ₩52,040 | ₩52,089 | +0.09% | 600 |
|---|
| 2026.05.14 | ₩52,834 | ₩52,934 | ₩52,734 | ₩52,834 | 0.00% | 4.8천 |
|---|
| 2026.05.13 | ₩52,601 | ₩52,601 | ₩52,471 | ₩52,471 | -0.25% | 200 |
|---|
| 2026.05.12 | ₩51,793 | ₩51,965 | ₩51,492 | ₩51,965 | +0.33% | 1.5천 |
|---|
| 2026.05.11 | ₩52,240 | ₩52,386 | ₩52,240 | ₩52,386 | +0.28% | 300 |
|---|
| 2026.05.08 | ₩52,227 | ₩52,227 | ₩52,227 | ₩52,227 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩51,319 | ₩51,319 | ₩50,958 | ₩51,140 | -0.35% | 500 |
|---|
| 2026.05.06 | ₩51,212 | ₩51,212 | ₩51,197 | ₩51,197 | -0.03% | 800 |
|---|
| 2026.05.05 | ₩50,210 | ₩50,233 | ₩50,210 | ₩50,233 | +0.05% | 500 |
|---|
| 2026.05.04 | ₩49,743 | ₩49,743 | ₩49,641 | ₩49,641 | -0.20% | 700 |
|---|
| 2026.05.01 | ₩49,763 | ₩49,876 | ₩49,716 | ₩49,756 | -0.01% | 900 |
|---|
| 2026.04.30 | ₩49,409 | ₩49,409 | ₩49,342 | ₩49,342 | -0.14% | 400 |
|---|
| 2026.04.29 | ₩48,872 | ₩48,872 | ₩48,872 | ₩48,872 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩48,621 | ₩48,821 | ₩48,621 | ₩48,685 | +0.13% | 800 |
|---|
| 2026.04.27 | ₩49,169 | ₩49,169 | ₩49,123 | ₩49,123 | -0.09% | 200 |
|---|
| 2026.04.24 | ₩48,995 | ₩49,122 | ₩48,995 | ₩49,122 | +0.26% | 600 |
|---|
| 2026.04.23 | ₩48,621 | ₩48,621 | ₩48,211 | ₩48,211 | -0.84% | 1천 |
|---|
| 2026.04.22 | ₩48,367 | ₩48,477 | ₩48,343 | ₩48,477 | +0.23% | 400 |
|---|
| 2026.04.21 | ₩48,020 | ₩48,020 | ₩47,710 | ₩47,710 | -0.65% | 1.5천 |
|---|
| 2026.04.20 | ₩47,813 | ₩47,927 | ₩47,813 | ₩47,901 | +0.18% | 1.2천 |
|---|
| 2026.04.17 | ₩52,080 | ₩52,080 | ₩47,953 | ₩48,047 | -7.74% | 3.1천 |
|---|
| 2026.04.16 | ₩47,486 | ₩47,540 | ₩47,419 | ₩47,505 | +0.04% | 700 |
|---|
| 2026.04.15 | ₩47,005 | ₩47,326 | ₩47,005 | ₩47,318 | +0.66% | 4.7천 |
|---|
| 2026.04.14 | ₩46,391 | ₩46,631 | ₩46,391 | ₩46,631 | +0.52% | 1.5천 |
|---|
| 2026.04.13 | ₩45,870 | ₩45,912 | ₩45,777 | ₩45,912 | +0.09% | 1.1천 |
|---|
| 2026.04.10 | ₩45,550 | ₩45,590 | ₩45,496 | ₩45,567 | +0.04% | 1.9천 |
|---|
| 2026.04.09 | ₩45,376 | ₩45,483 | ₩45,376 | ₩45,458 | +0.18% | 1.1천 |
|---|
| 2026.04.08 | ₩45,176 | ₩45,181 | ₩45,176 | ₩45,181 | +0.01% | 300 |
|---|
| 2026.04.07 | ₩43,947 | ₩44,106 | ₩43,867 | ₩44,106 | +0.36% | 900 |
|---|
| 2026.04.06 | ₩44,241 | ₩44,241 | ₩44,148 | ₩44,230 | -0.02% | 2.2천 |
|---|
| 2026.04.02 | ₩43,694 | ₩44,124 | ₩43,694 | ₩44,124 | +0.98% | 5.8천 |
|---|
| 2026.04.01 | ₩43,987 | ₩44,001 | ₩43,905 | ₩43,905 | -0.19% | 1.4천 |
|---|
| 2026.03.31 | ₩42,946 | ₩43,467 | ₩42,946 | ₩43,467 | +1.21% | 2.5천 |
|---|
| 2026.03.30 | ₩42,478 | ₩42,478 | ₩42,446 | ₩42,446 | -0.08% | 200 |
|---|
| 2026.03.27 | ₩42,852 | ₩42,852 | ₩42,822 | ₩42,822 | -0.07% | 1천 |
|---|
| 2026.03.26 | ₩43,393 | ₩43,393 | ₩43,393 | ₩43,393 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩44,186 | ₩44,186 | ₩44,186 | ₩44,186 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩44,088 | ₩44,088 | ₩43,966 | ₩43,966 | -0.28% | 1.9천 |
|---|
| 2026.03.23 | ₩44,254 | ₩44,482 | ₩44,254 | ₩44,372 | +0.27% | 500 |
|---|
| 2026.03.20 | ₩44,161 | ₩44,161 | ₩44,094 | ₩44,136 | -0.06% | 1천 |
|---|
| 2026.03.19 | ₩44,468 | ₩44,749 | ₩44,468 | ₩44,683 | +0.48% | 1.7천 |
|---|
| 2026.03.18 | ₩45,016 | ₩45,016 | ₩44,895 | ₩44,895 | -0.27% | 4.1천 |
|---|
| 2026.03.17 | ₩45,136 | ₩45,256 | ₩45,109 | ₩45,204 | +0.15% | 1.4천 |
|---|
| 2026.03.16 | ₩45,069 | ₩45,149 | ₩45,057 | ₩45,057 | -0.03% | 1.4천 |
|---|
| 2026.03.13 | ₩44,855 | ₩44,855 | ₩44,722 | ₩44,825 | -0.07% | 4.8천 |
|---|
| 2026.03.12 | ₩45,189 | ₩45,189 | ₩45,042 | ₩45,065 | -0.27% | 300 |
|---|
| 2026.03.11 | ₩45,590 | ₩45,697 | ₩45,590 | ₩45,650 | +0.13% | 500 |
|---|
| 2026.03.10 | ₩45,797 | ₩45,797 | ₩45,685 | ₩45,685 | -0.24% | 500 |
|---|
| 2026.03.09 | ₩45,655 | ₩45,655 | ₩45,655 | ₩45,655 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩45,293 | ₩45,293 | ₩45,293 | ₩45,293 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩45,483 | ₩45,574 | ₩45,483 | ₩45,574 | +0.20% | 700 |
|---|
| 2026.03.04 | ₩45,376 | ₩45,574 | ₩45,376 | ₩45,574 | +0.44% | 5천 |
|---|
| 2026.03.03 | ₩44,815 | ₩45,176 | ₩44,815 | ₩45,098 | +0.63% | 800 |
|---|
| 2026.03.02 | ₩45,430 | ₩45,536 | ₩45,430 | ₩45,535 | +0.23% | 1.4천 |
|---|
| 2026.02.27 | ₩45,403 | ₩45,403 | ₩45,403 | ₩45,403 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩45,496 | ₩45,496 | ₩45,472 | ₩45,472 | -0.05% | 400 |
|---|
| 2026.02.25 | ₩46,031 | ₩46,031 | ₩45,964 | ₩45,974 | -0.12% | 600 |
|---|
| 2026.02.24 | ₩45,443 | ₩45,443 | ₩45,296 | ₩45,435 | -0.02% | 1.8천 |
|---|
| 2026.02.23 | ₩44,981 | ₩44,981 | ₩44,981 | ₩44,981 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩45,303 | ₩45,470 | ₩45,303 | ₩45,470 | +0.37% | 4.7천 |
|---|
| 2026.02.19 | ₩45,029 | ₩45,149 | ₩45,029 | ₩45,149 | +0.27% | 200 |
|---|
| 2026.02.18 | ₩45,363 | ₩45,363 | ₩45,283 | ₩45,283 | -0.18% | 1.2천 |
|---|
| 2026.02.17 | ₩45,016 | ₩45,016 | ₩44,953 | ₩44,953 | -0.14% | 3.2천 |
|---|
| 2026.02.13 | ₩45,243 | ₩45,243 | ₩44,936 | ₩45,084 | -0.35% | 600 |
|---|
| 2026.02.12 | ₩45,196 | ₩45,196 | ₩45,010 | ₩45,010 | -0.41% | 700 |
|---|
| 2026.02.11 | ₩45,456 | ₩45,737 | ₩45,456 | ₩45,697 | +0.53% | 8.1천 |
|---|
| 2026.02.10 | ₩45,884 | ₩45,884 | ₩45,579 | ₩45,579 | -0.66% | 800 |
|---|
| 2026.02.09 | ₩45,470 | ₩45,844 | ₩45,470 | ₩45,777 | +0.68% | 4.1천 |
|---|
| 2026.02.06 | ₩45,029 | ₩45,550 | ₩45,029 | ₩45,550 | +1.16% | 3.1천 |
|---|
| 2026.02.05 | ₩44,855 | ₩44,855 | ₩44,742 | ₩44,790 | -0.15% | 4천 |
|---|
| 2026.02.04 | ₩45,483 | ₩45,483 | ₩45,169 | ₩45,169 | -0.69% | 900 |
|---|
| 2026.02.03 | ₩45,849 | ₩45,849 | ₩45,849 | ₩45,849 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩46,445 | ₩46,610 | ₩46,445 | ₩46,610 | +0.36% | 600 |
|---|
| 2026.01.30 | ₩46,685 | ₩46,685 | ₩46,243 | ₩46,243 | -0.95% | 1.3천 |
|---|
| 2026.01.29 | ₩46,591 | ₩46,853 | ₩46,591 | ₩46,853 | +0.56% | 500 |
|---|
| 2026.01.28 | ₩46,939 | ₩47,072 | ₩46,939 | ₩47,072 | +0.28% | 100 |
|---|
| 2026.01.27 | ₩46,778 | ₩46,936 | ₩46,778 | ₩46,936 | +0.34% | 200 |
|---|
| 2026.01.26 | ₩46,404 | ₩46,672 | ₩46,404 | ₩46,561 | +0.34% | 4.7천 |
|---|
| 2026.01.23 | ₩46,415 | ₩46,465 | ₩46,204 | ₩46,465 | +0.11% | 500 |
|---|
| 2026.01.22 | ₩46,071 | ₩46,350 | ₩46,071 | ₩46,350 | +0.61% | 500 |
|---|
| 2026.01.21 | ₩45,683 | ₩46,378 | ₩45,683 | ₩45,901 | +0.48% | 2.8천 |
|---|
| 2026.01.20 | ₩45,750 | ₩45,977 | ₩45,430 | ₩45,697 | -0.12% | 1.9천 |
|---|
| 2026.01.16 | ₩46,391 | ₩46,712 | ₩46,364 | ₩46,615 | +0.48% | 3.4천 |
|---|
| 2026.01.15 | ₩46,631 | ₩46,818 | ₩46,618 | ₩46,618 | -0.03% | 1.7천 |
|---|
| 2026.01.14 | ₩46,618 | ₩46,712 | ₩46,184 | ₩46,370 | -0.53% | 1.1천 |
|---|
| 2026.01.13 | ₩46,899 | ₩47,853 | ₩46,698 | ₩46,899 | 0.00% | 2만 |
|---|
| 2026.01.12 | ₩47,272 | ₩47,272 | ₩47,106 | ₩47,106 | -0.35% | 2.4천 |
|---|
| 2026.01.09 | ₩47,008 | ₩47,299 | ₩47,008 | ₩47,230 | +0.47% | 5.9천 |
|---|
| 2026.01.08 | ₩46,471 | ₩46,618 | ₩46,431 | ₩46,593 | +0.26% | 1.2만 |
|---|
| 2026.01.07 | ₩46,885 | ₩47,266 | ₩46,802 | ₩46,802 | -0.18% | 7.2만 |
|---|
| 2026.01.06 | ₩46,645 | ₩47,126 | ₩46,404 | ₩46,764 | +0.25% | 3.5천 |
|---|
| 2026.01.05 | ₩46,445 | ₩46,631 | ₩46,203 | ₩46,203 | -0.52% | 9.6천 |
|---|
| 2026.01.02 | ₩45,857 | ₩46,111 | ₩45,857 | ₩45,908 | +0.11% | 3.9천 |
|---|
| 2025.12.31 | ₩46,538 | ₩46,605 | ₩46,097 | ₩46,097 | -0.95% | 1.9만 |
|---|
| 2025.12.30 | ₩46,631 | ₩46,631 | ₩46,537 | ₩46,537 | -0.20% | 2.3천 |
|---|
| 2025.12.29 | ₩53,001 | ₩53,081 | ₩52,908 | ₩53,081 | +0.15% | 800 |
|---|
| 2025.12.26 | ₩53,455 | ₩53,455 | ₩53,255 | ₩53,350 | -0.20% | 400 |
|---|
| 2025.12.24 | ₩53,442 | ₩53,442 | ₩53,282 | ₩53,370 | -0.13% | 500 |
|---|
| 2025.12.23 | ₩53,242 | ₩53,242 | ₩53,068 | ₩53,191 | -0.10% | 1.6천 |
|---|
| 2025.12.22 | ₩52,881 | ₩53,015 | ₩52,841 | ₩52,973 | +0.17% | 1.3천 |
|---|
| 2025.12.19 | ₩52,601 | ₩53,148 | ₩52,187 | ₩52,613 | +0.02% | 6.2천 |
|---|
| 2025.12.18 | ₩51,786 | ₩53,335 | ₩51,546 | ₩52,057 | +0.52% | 1.2만 |
|---|
| 2025.12.17 | ₩51,626 | ₩51,626 | ₩51,162 | ₩51,162 | -0.90% | 3.6천 |
|---|
| 2025.12.16 | ₩52,147 | ₩52,267 | ₩52,147 | ₩52,267 | +0.23% | 1.4천 |
|---|
| 2025.12.15 | ₩52,200 | ₩52,200 | ₩52,080 | ₩52,080 | -0.23% | 8.6천 |
|---|
| 2025.12.12 | ₩52,665 | ₩52,665 | ₩52,227 | ₩52,319 | -0.66% | 2.5천 |
|---|
| 2025.12.11 | ₩53,041 | ₩53,366 | ₩53,041 | ₩53,366 | +0.61% | 2천 |
|---|
| 2025.12.10 | ₩53,642 | ₩53,709 | ₩53,613 | ₩53,613 | -0.05% | 2.6천 |
|---|
| 2025.12.09 | ₩53,282 | ₩53,388 | ₩53,268 | ₩53,354 | +0.14% | 3.8천 |
|---|
| 2025.12.08 | ₩53,108 | ₩53,208 | ₩53,108 | ₩53,208 | +0.19% | 4.1천 |
|---|
| 2025.12.05 | ₩53,402 | ₩53,402 | ₩53,335 | ₩53,388 | -0.03% | 1.1만 |
|---|
| 2025.12.04 | ₩53,001 | ₩53,139 | ₩53,001 | ₩53,139 | +0.26% | 1.6천 |
|---|
| 2025.12.03 | ₩53,275 | ₩53,282 | ₩53,188 | ₩53,235 | -0.08% | 2.1천 |
|---|
| 2025.12.02 | ₩53,067 | ₩53,148 | ₩53,067 | ₩53,120 | +0.10% | 4천 |
|---|
| 2025.12.01 | ₩52,774 | ₩52,774 | ₩52,629 | ₩52,629 | -0.28% | 700 |
|---|
| 2025.11.28 | ₩52,707 | ₩52,776 | ₩52,681 | ₩52,776 | +0.13% | 2.3천 |
|---|
| 2025.11.26 | ₩52,080 | ₩52,500 | ₩52,080 | ₩52,427 | +0.67% | 1.1만 |
|---|
| 2025.11.25 | ₩51,308 | ₩52,037 | ₩51,308 | ₩52,037 | +1.42% | 1.6천 |
|---|
| 2025.11.24 | ₩51,733 | ₩51,762 | ₩51,733 | ₩51,762 | +0.06% | 600 |
|---|
| 2025.11.21 | ₩51,092 | ₩51,198 | ₩50,798 | ₩50,798 | -0.58% | 2천 |
|---|
| 2025.11.20 | ₩52,374 | ₩52,374 | ₩50,678 | ₩50,731 | -3.14% | 6천 |
|---|
| 2025.11.19 | ₩52,013 | ₩52,013 | ₩51,841 | ₩51,841 | -0.33% | 600 |
|---|
| 2025.11.18 | ₩51,506 | ₩51,906 | ₩51,506 | ₩51,730 | +0.44% | 7천 |
|---|
| 2025.11.17 | ₩52,227 | ₩52,305 | ₩52,013 | ₩52,305 | +0.15% | 1.8만 |
|---|
| 2025.11.14 | ₩52,922 | ₩52,922 | ₩52,507 | ₩52,510 | -0.78% | 2.1천 |
|---|
| 2025.11.13 | ₩52,908 | ₩52,908 | ₩52,423 | ₩52,479 | -0.81% | 1.8천 |
|---|
| 2025.11.12 | ₩53,749 | ₩53,749 | ₩53,629 | ₩53,642 | -0.20% | 1천 |
|---|
| 2025.11.11 | ₩53,713 | ₩53,762 | ₩53,693 | ₩53,693 | -0.04% | 3천 |
|---|
| 2025.11.10 | ₩53,949 | ₩53,949 | ₩53,869 | ₩53,944 | -0.01% | 6.8천 |
|---|
| 2025.11.07 | ₩52,427 | ₩52,802 | ₩52,427 | ₩52,802 | +0.72% | 1.9천 |
|---|
| 2025.11.06 | ₩53,055 | ₩53,268 | ₩52,973 | ₩52,973 | -0.15% | 600 |
|---|
| 2025.11.05 | ₩54,417 | ₩54,417 | ₩54,124 | ₩54,124 | -0.54% | 1.6천 |
|---|
| 2025.11.04 | ₩54,163 | ₩54,163 | ₩53,705 | ₩53,705 | -0.85% | 900 |
|---|
| 2025.11.03 | ₩54,777 | ₩54,777 | ₩54,751 | ₩54,751 | -0.05% | 1.5천 |
|---|
| 2025.10.31 | ₩54,470 | ₩54,804 | ₩54,470 | ₩54,642 | +0.32% | 5.1천 |
|---|
| 2025.10.30 | ₩55,245 | ₩55,245 | ₩54,377 | ₩54,377 | -1.57% | 1.2천 |
|---|
| 2025.10.29 | ₩54,751 | ₩55,139 | ₩54,751 | ₩55,139 | +0.71% | 1.5천 |
|---|
| 2025.10.28 | ₩55,031 | ₩55,031 | ₩54,954 | ₩54,954 | -0.14% | 600 |
|---|
| 2025.10.27 | ₩54,377 | ₩54,542 | ₩54,377 | ₩54,542 | +0.30% | 1.7천 |
|---|
| 2025.10.24 | ₩53,562 | ₩53,696 | ₩53,562 | ₩53,575 | +0.02% | 3.4천 |
|---|
| 2025.10.23 | ₩52,868 | ₩53,095 | ₩52,868 | ₩53,064 | +0.37% | 5.1천 |
|---|
| 2025.10.22 | ₩52,971 | ₩53,095 | ₩52,440 | ₩52,641 | -0.62% | 4.2천 |
|---|
| 2025.10.21 | ₩53,175 | ₩53,175 | ₩53,097 | ₩53,144 | -0.06% | 1.9천 |
|---|
| 2025.10.20 | ₩53,455 | ₩53,455 | ₩53,135 | ₩53,190 | -0.50% | 2.6천 |
|---|
| 2025.10.17 | ₩52,934 | ₩52,981 | ₩52,694 | ₩52,828 | -0.20% | 3.8천 |
|---|
| 2025.10.16 | ₩52,748 | ₩52,760 | ₩52,561 | ₩52,760 | +0.02% | 8.7천 |
|---|
| 2025.10.15 | ₩52,310 | ₩52,320 | ₩52,227 | ₩52,231 | -0.15% | 3.8천 |
|---|
| 2025.10.14 | ₩51,401 | ₩52,387 | ₩51,401 | ₩51,940 | +1.05% | 1.8천 |
|---|
| 2025.10.13 | ₩51,786 | ₩52,093 | ₩51,666 | ₩51,922 | +0.26% | 1만 |
|---|
| 2025.10.10 | ₩51,265 | ₩51,319 | ₩51,064 | ₩51,064 | -0.39% | 700 |
|---|