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 | ₩54,966 | ₩54,966 | ₩54,338 | ₩54,338 | -1.14% | 700 |
| 2026.10.08 | ₩54,485 | ₩54,485 | ₩54,057 | ₩54,057 | -0.79% | 500 |
| 2026.10.07 | ₩54,912 | ₩54,912 | ₩54,912 | ₩54,912 | 0.00% | 600 |
| 2026.10.06 | ₩54,979 | ₩55,018 | ₩54,979 | ₩55,018 | +0.07% | 300 |
| 2026.10.05 | ₩54,785 | ₩54,899 | ₩54,703 | ₩54,703 | -0.15% | 2천 |
| 2026.10.02 | ₩54,405 | ₩54,405 | ₩54,058 | ₩54,185 | -0.40% | 5.5천 |
| 2026.10.01 | ₩53,604 | ₩53,655 | ₩53,604 | ₩53,655 | +0.09% | 3.1천 |
| 2026.09.30 | ₩53,658 | ₩53,771 | ₩53,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,536 |
| -0.23% |
| 2.8천 |
| 2026.09.29 | ₩53,258 | ₩53,398 | ₩53,258 | ₩53,358 | +0.19% | 1.5천 |
|---|
| 2026.09.28 | ₩52,830 | ₩53,264 | ₩52,830 | ₩53,247 | +0.79% | 700 |
|---|
| 2026.09.25 | ₩53,738 | ₩53,965 | ₩53,738 | ₩53,881 | +0.27% | 2.2천 |
|---|
| 2026.09.24 | ₩53,364 | ₩53,725 | ₩53,351 | ₩53,632 | +0.50% | 3.8천 |
|---|
| 2026.09.23 | ₩53,484 | ₩53,624 | ₩53,484 | ₩53,590 | +0.20% | 800 |
|---|
| 2026.09.22 | ₩54,058 | ₩54,104 | ₩54,058 | ₩54,104 | +0.08% | 2.8천 |
|---|
| 2026.09.21 | ₩53,471 | ₩53,678 | ₩53,471 | ₩53,678 | +0.39% | 400 |
|---|
| 2026.09.18 | ₩51,790 | ₩52,046 | ₩51,790 | ₩52,046 | +0.49% | 1.8천 |
|---|
| 2026.09.17 | ₩51,803 | ₩51,856 | ₩51,736 | ₩51,754 | -0.10% | 700 |
|---|
| 2026.09.16 | ₩51,149 | ₩51,149 | ₩50,362 | ₩50,746 | -0.79% | 1천 |
|---|
| 2026.09.15 | ₩50,842 | ₩50,842 | ₩50,669 | ₩50,745 | -0.19% | 9.1천 |
|---|
| 2026.09.14 | ₩50,815 | ₩51,263 | ₩50,815 | ₩51,172 | +0.70% | 1.9천 |
|---|
| 2026.09.11 | ₩51,176 | ₩51,750 | ₩51,176 | ₩51,605 | +0.84% | 4.5천 |
|---|
| 2026.09.10 | ₩51,229 | ₩51,229 | ₩51,029 | ₩51,104 | -0.24% | 2.2천 |
|---|
| 2026.09.09 | ₩51,690 | ₩51,803 | ₩51,666 | ₩51,666 | -0.05% | 800 |
|---|
| 2026.09.08 | ₩51,790 | ₩51,936 | ₩51,696 | ₩51,696 | -0.18% | 3.4천 |
|---|
| 2026.09.04 | ₩51,776 | ₩51,963 | ₩51,776 | ₩51,902 | +0.24% | 3.7천 |
|---|
| 2026.09.03 | ₩51,349 | ₩51,843 | ₩51,336 | ₩51,768 | +0.82% | 6.1천 |
|---|
| 2026.09.02 | ₩50,815 | ₩51,097 | ₩50,815 | ₩51,097 | +0.55% | 2.4천 |
|---|
| 2026.09.01 | ₩51,056 | ₩51,056 | ₩50,902 | ₩50,902 | -0.30% | 600 |
|---|
| 2026.08.31 | ₩51,683 | ₩51,780 | ₩51,636 | ₩51,780 | +0.19% | 1.8천 |
|---|
| 2026.08.28 | ₩51,790 | ₩51,976 | ₩51,786 | ₩51,786 | -0.01% | 800 |
|---|
| 2026.08.27 | ₩52,123 | ₩52,123 | ₩52,122 | ₩52,122 | -0.00% | 1.3천 |
|---|
| 2026.08.26 | ₩51,189 | ₩51,456 | ₩51,189 | ₩51,373 | +0.36% | 1.1천 |
|---|
| 2026.08.25 | ₩51,029 | ₩51,469 | ₩51,029 | ₩51,343 | +0.61% | 1.5천 |
|---|
| 2026.08.24 | ₩51,309 | ₩51,309 | ₩50,909 | ₩51,021 | -0.56% | 1.6천 |
|---|
| 2026.08.21 | ₩51,361 | ₩51,549 | ₩51,361 | ₩51,549 | +0.37% | 400 |
|---|
| 2026.08.20 | ₩51,483 | ₩51,496 | ₩51,349 | ₩51,349 | -0.26% | 1천 |
|---|
| 2026.08.19 | ₩51,763 | ₩51,856 | ₩51,734 | ₩51,734 | -0.06% | 900 |
|---|
| 2026.08.18 | ₩51,950 | ₩52,123 | ₩51,870 | ₩51,870 | -0.15% | 1.8천 |
|---|
| 2026.08.17 | ₩52,884 | ₩52,977 | ₩52,812 | ₩52,812 | -0.14% | 1.3천 |
|---|
| 2026.08.14 | ₩53,004 | ₩53,004 | ₩52,876 | ₩52,876 | -0.24% | 2.9천 |
|---|
| 2026.08.13 | ₩53,044 | ₩53,244 | ₩52,977 | ₩52,977 | -0.13% | 600 |
|---|
| 2026.08.12 | ₩52,331 | ₩52,331 | ₩52,331 | ₩52,331 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩52,203 | ₩52,203 | ₩51,683 | ₩51,936 | -0.51% | 2천 |
|---|
| 2026.08.10 | ₩52,114 | ₩52,114 | ₩52,114 | ₩52,114 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩52,443 | ₩52,457 | ₩51,976 | ₩52,306 | -0.26% | 3.1천 |
|---|
| 2026.08.06 | ₩51,583 | ₩51,667 | ₩51,583 | ₩51,667 | +0.16% | 600 |
|---|
| 2026.08.05 | ₩52,510 | ₩52,510 | ₩51,962 | ₩51,962 | -1.04% | 1.5천 |
|---|
| 2026.08.04 | ₩51,710 | ₩52,317 | ₩51,710 | ₩52,207 | +0.96% | 1.8천 |
|---|
| 2026.08.03 | ₩49,921 | ₩50,735 | ₩49,921 | ₩50,491 | +1.14% | 1.2만 |
|---|
| 2026.07.31 | ₩49,548 | ₩49,548 | ₩49,548 | ₩49,548 | 0.00% | 700 |
|---|
| 2026.07.30 | ₩48,894 | ₩49,494 | ₩48,774 | ₩49,321 | +0.87% | 1만 |
|---|
| 2026.07.29 | ₩48,053 | ₩48,307 | ₩47,567 | ₩47,567 | -1.01% | 4.4천 |
|---|
| 2026.07.28 | ₩48,659 | ₩48,659 | ₩48,659 | ₩48,659 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩49,201 | ₩49,201 | ₩49,121 | ₩49,121 | -0.16% | 500 |
|---|
| 2026.07.24 | ₩49,041 | ₩49,253 | ₩49,041 | ₩49,253 | +0.43% | 500 |
|---|
| 2026.07.23 | ₩49,775 | ₩49,881 | ₩49,775 | ₩49,853 | +0.16% | 900 |
|---|
| 2026.07.22 | ₩51,256 | ₩51,349 | ₩50,802 | ₩50,914 | -0.67% | 1.1만 |
|---|
| 2026.07.21 | ₩51,256 | ₩51,256 | ₩51,029 | ₩51,192 | -0.12% | 5.5천 |
|---|
| 2026.07.20 | ₩50,655 | ₩50,655 | ₩50,148 | ₩50,295 | -0.71% | 2.2만 |
|---|
| 2026.07.17 | ₩50,148 | ₩50,360 | ₩50,095 | ₩50,180 | +0.06% | 1.7천 |
|---|
| 2026.07.16 | ₩50,842 | ₩50,976 | ₩50,842 | ₩50,876 | +0.07% | 1.3천 |
|---|
| 2026.07.15 | ₩51,456 | ₩51,870 | ₩51,429 | ₩51,787 | +0.64% | 1.1천 |
|---|
| 2026.07.14 | ₩51,723 | ₩52,177 | ₩51,723 | ₩51,976 | +0.49% | 700 |
|---|
| 2026.07.13 | ₩51,563 | ₩51,563 | ₩51,384 | ₩51,384 | -0.35% | 300 |
|---|
| 2026.07.10 | ₩52,537 | ₩52,537 | ₩52,395 | ₩52,395 | -0.27% | 100 |
|---|
| 2026.07.09 | ₩52,150 | ₩52,202 | ₩52,150 | ₩52,202 | +0.10% | 300 |
|---|
| 2026.07.08 | ₩51,209 | ₩51,356 | ₩51,209 | ₩51,356 | +0.29% | 600 |
|---|
| 2026.07.07 | ₩51,176 | ₩51,176 | ₩51,116 | ₩51,165 | -0.02% | 900 |
|---|
| 2026.07.06 | ₩52,003 | ₩52,297 | ₩52,003 | ₩52,213 | +0.40% | 1.3천 |
|---|
| 2026.07.02 | ₩51,296 | ₩51,488 | ₩51,289 | ₩51,488 | +0.37% | 500 |
|---|
| 2026.07.01 | ₩52,524 | ₩52,524 | ₩52,422 | ₩52,422 | -0.19% | 500 |
|---|
| 2026.06.30 | ₩53,338 | ₩53,498 | ₩53,291 | ₩53,291 | -0.09% | 3.8천 |
|---|
| 2026.06.29 | ₩52,417 | ₩52,484 | ₩52,217 | ₩52,346 | -0.13% | 2.8천 |
|---|
| 2026.06.26 | ₩51,496 | ₩51,496 | ₩51,202 | ₩51,333 | -0.32% | 1.1만 |
|---|
| 2026.06.25 | ₩51,870 | ₩51,963 | ₩51,870 | ₩51,963 | +0.18% | 1.1천 |
|---|
| 2026.06.24 | ₩51,643 | ₩51,643 | ₩51,122 | ₩51,380 | -0.51% | 2.6천 |
|---|
| 2026.06.23 | ₩52,230 | ₩52,230 | ₩51,816 | ₩51,816 | -0.79% | 2.6천 |
|---|
| 2026.06.22 | ₩53,137 | ₩53,418 | ₩53,137 | ₩53,368 | +0.43% | 1.3천 |
|---|
| 2026.06.18 | ₩53,568 | ₩53,568 | ₩53,568 | ₩53,568 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩53,057 | ₩53,191 | ₩52,470 | ₩52,710 | -0.65% | 2.6천 |
|---|
| 2026.06.16 | ₩53,311 | ₩53,805 | ₩53,147 | ₩53,147 | -0.31% | 2.3천 |
|---|
| 2026.06.15 | ₩53,551 | ₩53,911 | ₩53,551 | ₩53,786 | +0.44% | 1.7천 |
|---|
| 2026.06.12 | ₩52,443 | ₩52,542 | ₩52,443 | ₩52,542 | +0.19% | 400 |
|---|
| 2026.06.11 | ₩51,256 | ₩52,337 | ₩51,256 | ₩52,223 | +1.89% | 1.9천 |
|---|
| 2026.06.10 | ₩50,669 | ₩50,842 | ₩50,669 | ₩50,706 | +0.07% | 900 |
|---|
| 2026.06.09 | ₩51,283 | ₩51,533 | ₩51,283 | ₩51,533 | +0.49% | 900 |
|---|
| 2026.06.08 | ₩52,530 | ₩52,530 | ₩52,143 | ₩52,163 | -0.70% | 400 |
|---|
| 2026.06.05 | ₩51,469 | ₩51,643 | ₩51,469 | ₩51,525 | +0.11% | 1천 |
|---|
| 2026.06.04 | ₩53,831 | ₩53,831 | ₩53,831 | ₩53,831 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩53,965 | ₩54,218 | ₩53,965 | ₩54,080 | +0.21% | 2.6천 |
|---|
| 2026.06.02 | ₩54,072 | ₩54,218 | ₩54,058 | ₩54,190 | +0.22% | 1.8천 |
|---|
| 2026.06.01 | ₩53,871 | ₩54,072 | ₩53,871 | ₩53,941 | +0.13% | 6.1천 |
|---|
| 2026.05.29 | ₩53,698 | ₩53,778 | ₩53,618 | ₩53,678 | -0.04% | 2.2천 |
|---|
| 2026.05.28 | ₩53,418 | ₩53,591 | ₩53,418 | ₩53,591 | +0.32% | 1.4천 |
|---|
| 2026.05.27 | ₩53,044 | ₩53,191 | ₩53,044 | ₩53,069 | +0.05% | 1.6천 |
|---|
| 2026.05.26 | ₩53,031 | ₩53,119 | ₩53,031 | ₩53,119 | +0.17% | 1.1천 |
|---|
| 2026.05.22 | ₩52,163 | ₩52,223 | ₩52,163 | ₩52,223 | +0.12% | 100 |
|---|
| 2026.05.21 | ₩51,843 | ₩52,230 | ₩51,843 | ₩52,012 | +0.33% | 4.3천 |
|---|
| 2026.05.20 | ₩52,097 | ₩52,097 | ₩52,051 | ₩52,051 | -0.09% | 1천 |
|---|
| 2026.05.19 | ₩51,429 | ₩51,509 | ₩51,375 | ₩51,375 | -0.11% | 1.4천 |
|---|
| 2026.05.18 | ₩51,523 | ₩51,710 | ₩51,523 | ₩51,710 | +0.36% | 1.5천 |
|---|
| 2026.05.15 | ₩52,003 | ₩52,283 | ₩52,003 | ₩52,053 | +0.09% | 600 |
|---|
| 2026.05.14 | ₩52,797 | ₩52,897 | ₩52,697 | ₩52,797 | 0.00% | 4.8천 |
|---|
| 2026.05.13 | ₩52,564 | ₩52,564 | ₩52,434 | ₩52,434 | -0.25% | 200 |
|---|
| 2026.05.12 | ₩51,756 | ₩51,928 | ₩51,456 | ₩51,928 | +0.33% | 1.5천 |
|---|
| 2026.05.11 | ₩52,203 | ₩52,349 | ₩52,203 | ₩52,349 | +0.28% | 300 |
|---|
| 2026.05.08 | ₩52,190 | ₩52,190 | ₩52,190 | ₩52,190 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩51,283 | ₩51,283 | ₩50,922 | ₩51,104 | -0.35% | 500 |
|---|
| 2026.05.06 | ₩51,176 | ₩51,176 | ₩51,161 | ₩51,161 | -0.03% | 800 |
|---|
| 2026.05.05 | ₩50,175 | ₩50,198 | ₩50,175 | ₩50,198 | +0.05% | 500 |
|---|
| 2026.05.04 | ₩49,708 | ₩49,708 | ₩49,606 | ₩49,606 | -0.20% | 700 |
|---|
| 2026.05.01 | ₩49,728 | ₩49,841 | ₩49,681 | ₩49,721 | -0.01% | 900 |
|---|
| 2026.04.30 | ₩49,374 | ₩49,374 | ₩49,308 | ₩49,308 | -0.14% | 400 |
|---|
| 2026.04.29 | ₩48,838 | ₩48,838 | ₩48,838 | ₩48,838 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩48,587 | ₩48,787 | ₩48,587 | ₩48,651 | +0.13% | 800 |
|---|
| 2026.04.27 | ₩49,134 | ₩49,134 | ₩49,089 | ₩49,089 | -0.09% | 200 |
|---|
| 2026.04.24 | ₩48,961 | ₩49,087 | ₩48,961 | ₩49,087 | +0.26% | 600 |
|---|
| 2026.04.23 | ₩48,587 | ₩48,587 | ₩48,177 | ₩48,177 | -0.84% | 1천 |
|---|
| 2026.04.22 | ₩48,333 | ₩48,443 | ₩48,309 | ₩48,443 | +0.23% | 400 |
|---|
| 2026.04.21 | ₩47,986 | ₩47,986 | ₩47,677 | ₩47,677 | -0.65% | 1.5천 |
|---|
| 2026.04.20 | ₩47,780 | ₩47,893 | ₩47,780 | ₩47,868 | +0.18% | 1.2천 |
|---|
| 2026.04.17 | ₩52,043 | ₩52,043 | ₩47,920 | ₩48,013 | -7.74% | 3.1천 |
|---|
| 2026.04.16 | ₩47,453 | ₩47,506 | ₩47,386 | ₩47,471 | +0.04% | 700 |
|---|
| 2026.04.15 | ₩46,972 | ₩47,293 | ₩46,972 | ₩47,285 | +0.66% | 4.7천 |
|---|
| 2026.04.14 | ₩46,358 | ₩46,599 | ₩46,358 | ₩46,599 | +0.52% | 1.5천 |
|---|
| 2026.04.13 | ₩45,838 | ₩45,879 | ₩45,745 | ₩45,879 | +0.09% | 1.1천 |
|---|
| 2026.04.10 | ₩45,518 | ₩45,558 | ₩45,464 | ₩45,535 | +0.04% | 1.9천 |
|---|
| 2026.04.09 | ₩45,344 | ₩45,451 | ₩45,344 | ₩45,426 | +0.18% | 1.1천 |
|---|
| 2026.04.08 | ₩45,144 | ₩45,149 | ₩45,144 | ₩45,149 | +0.01% | 300 |
|---|
| 2026.04.07 | ₩43,916 | ₩44,075 | ₩43,836 | ₩44,075 | +0.36% | 900 |
|---|
| 2026.04.06 | ₩44,210 | ₩44,210 | ₩44,117 | ₩44,199 | -0.02% | 2.2천 |
|---|
| 2026.04.02 | ₩43,663 | ₩44,093 | ₩43,663 | ₩44,093 | +0.98% | 5.8천 |
|---|
| 2026.04.01 | ₩43,956 | ₩43,970 | ₩43,874 | ₩43,874 | -0.19% | 1.4천 |
|---|
| 2026.03.31 | ₩42,916 | ₩43,436 | ₩42,916 | ₩43,436 | +1.21% | 2.5천 |
|---|
| 2026.03.30 | ₩42,449 | ₩42,449 | ₩42,417 | ₩42,417 | -0.08% | 200 |
|---|
| 2026.03.27 | ₩42,822 | ₩42,822 | ₩42,791 | ₩42,791 | -0.07% | 1천 |
|---|
| 2026.03.26 | ₩43,363 | ₩43,363 | ₩43,363 | ₩43,363 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩44,155 | ₩44,155 | ₩44,155 | ₩44,155 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩44,057 | ₩44,057 | ₩43,935 | ₩43,935 | -0.28% | 1.9천 |
|---|
| 2026.03.23 | ₩44,223 | ₩44,450 | ₩44,223 | ₩44,341 | +0.27% | 500 |
|---|
| 2026.03.20 | ₩44,130 | ₩44,130 | ₩44,063 | ₩44,105 | -0.06% | 1천 |
|---|
| 2026.03.19 | ₩44,437 | ₩44,717 | ₩44,437 | ₩44,652 | +0.48% | 1.7천 |
|---|
| 2026.03.18 | ₩44,984 | ₩44,984 | ₩44,864 | ₩44,864 | -0.27% | 4.1천 |
|---|
| 2026.03.17 | ₩45,104 | ₩45,224 | ₩45,077 | ₩45,172 | +0.15% | 1.4천 |
|---|
| 2026.03.16 | ₩45,037 | ₩45,117 | ₩45,025 | ₩45,025 | -0.03% | 1.4천 |
|---|
| 2026.03.13 | ₩44,824 | ₩44,824 | ₩44,690 | ₩44,793 | -0.07% | 4.8천 |
|---|
| 2026.03.12 | ₩45,157 | ₩45,157 | ₩45,011 | ₩45,033 | -0.27% | 300 |
|---|
| 2026.03.11 | ₩45,558 | ₩45,665 | ₩45,558 | ₩45,618 | +0.13% | 500 |
|---|
| 2026.03.10 | ₩45,765 | ₩45,765 | ₩45,653 | ₩45,653 | -0.24% | 500 |
|---|
| 2026.03.09 | ₩45,623 | ₩45,623 | ₩45,623 | ₩45,623 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩45,262 | ₩45,262 | ₩45,262 | ₩45,262 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩45,451 | ₩45,542 | ₩45,451 | ₩45,542 | +0.20% | 700 |
|---|
| 2026.03.04 | ₩45,344 | ₩45,542 | ₩45,344 | ₩45,542 | +0.44% | 5천 |
|---|
| 2026.03.03 | ₩44,784 | ₩45,144 | ₩44,784 | ₩45,067 | +0.63% | 800 |
|---|
| 2026.03.02 | ₩45,398 | ₩45,504 | ₩45,398 | ₩45,503 | +0.23% | 1.4천 |
|---|
| 2026.02.27 | ₩45,371 | ₩45,371 | ₩45,371 | ₩45,371 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩45,464 | ₩45,464 | ₩45,440 | ₩45,440 | -0.05% | 400 |
|---|
| 2026.02.25 | ₩45,998 | ₩45,998 | ₩45,931 | ₩45,942 | -0.12% | 600 |
|---|
| 2026.02.24 | ₩45,411 | ₩45,411 | ₩45,264 | ₩45,403 | -0.02% | 1.8천 |
|---|
| 2026.02.23 | ₩44,949 | ₩44,949 | ₩44,949 | ₩44,949 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩45,271 | ₩45,438 | ₩45,271 | ₩45,438 | +0.37% | 4.7천 |
|---|
| 2026.02.19 | ₩44,997 | ₩45,117 | ₩44,997 | ₩45,117 | +0.27% | 200 |
|---|
| 2026.02.18 | ₩45,331 | ₩45,331 | ₩45,251 | ₩45,251 | -0.18% | 1.2천 |
|---|
| 2026.02.17 | ₩44,984 | ₩44,984 | ₩44,921 | ₩44,921 | -0.14% | 3.2천 |
|---|
| 2026.02.13 | ₩45,211 | ₩45,211 | ₩44,904 | ₩45,052 | -0.35% | 600 |
|---|
| 2026.02.12 | ₩45,164 | ₩45,164 | ₩44,979 | ₩44,979 | -0.41% | 700 |
|---|
| 2026.02.11 | ₩45,424 | ₩45,705 | ₩45,424 | ₩45,665 | +0.53% | 8.1천 |
|---|
| 2026.02.10 | ₩45,851 | ₩45,851 | ₩45,547 | ₩45,547 | -0.66% | 800 |
|---|
| 2026.02.09 | ₩45,438 | ₩45,811 | ₩45,438 | ₩45,745 | +0.68% | 4.1천 |
|---|
| 2026.02.06 | ₩44,997 | ₩45,518 | ₩44,997 | ₩45,518 | +1.16% | 3.1천 |
|---|
| 2026.02.05 | ₩44,824 | ₩44,824 | ₩44,710 | ₩44,758 | -0.15% | 4천 |
|---|
| 2026.02.04 | ₩45,451 | ₩45,451 | ₩45,137 | ₩45,137 | -0.69% | 900 |
|---|
| 2026.02.03 | ₩45,817 | ₩45,817 | ₩45,817 | ₩45,817 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩46,412 | ₩46,577 | ₩46,412 | ₩46,577 | +0.36% | 600 |
|---|
| 2026.01.30 | ₩46,652 | ₩46,652 | ₩46,210 | ₩46,210 | -0.95% | 1.3천 |
|---|
| 2026.01.29 | ₩46,559 | ₩46,820 | ₩46,559 | ₩46,820 | +0.56% | 500 |
|---|
| 2026.01.28 | ₩46,906 | ₩47,039 | ₩46,906 | ₩47,039 | +0.28% | 100 |
|---|
| 2026.01.27 | ₩46,745 | ₩46,903 | ₩46,745 | ₩46,903 | +0.34% | 200 |
|---|
| 2026.01.26 | ₩46,372 | ₩46,639 | ₩46,372 | ₩46,528 | +0.34% | 4.7천 |
|---|
| 2026.01.23 | ₩46,382 | ₩46,432 | ₩46,172 | ₩46,432 | +0.11% | 500 |
|---|
| 2026.01.22 | ₩46,038 | ₩46,317 | ₩46,038 | ₩46,317 | +0.61% | 500 |
|---|
| 2026.01.21 | ₩45,651 | ₩46,345 | ₩45,651 | ₩45,869 | +0.48% | 2.8천 |
|---|
| 2026.01.20 | ₩45,718 | ₩45,945 | ₩45,398 | ₩45,665 | -0.12% | 1.9천 |
|---|
| 2026.01.16 | ₩46,358 | ₩46,679 | ₩46,332 | ₩46,583 | +0.48% | 3.4천 |
|---|
| 2026.01.15 | ₩46,599 | ₩46,785 | ₩46,585 | ₩46,585 | -0.03% | 1.7천 |
|---|
| 2026.01.14 | ₩46,585 | ₩46,679 | ₩46,152 | ₩46,337 | -0.53% | 1.1천 |
|---|
| 2026.01.13 | ₩46,866 | ₩47,820 | ₩46,665 | ₩46,866 | 0.00% | 2만 |
|---|
| 2026.01.12 | ₩47,239 | ₩47,239 | ₩47,072 | ₩47,072 | -0.35% | 2.4천 |
|---|
| 2026.01.09 | ₩46,975 | ₩47,266 | ₩46,975 | ₩47,196 | +0.47% | 5.9천 |
|---|
| 2026.01.08 | ₩46,439 | ₩46,585 | ₩46,398 | ₩46,560 | +0.26% | 1.2만 |
|---|
| 2026.01.07 | ₩46,852 | ₩47,233 | ₩46,769 | ₩46,769 | -0.18% | 7.2만 |
|---|
| 2026.01.06 | ₩46,612 | ₩47,092 | ₩46,372 | ₩46,731 | +0.25% | 3.5천 |
|---|
| 2026.01.05 | ₩46,412 | ₩46,599 | ₩46,170 | ₩46,170 | -0.52% | 9.6천 |
|---|
| 2026.01.02 | ₩45,825 | ₩46,078 | ₩45,825 | ₩45,875 | +0.11% | 3.9천 |
|---|
| 2025.12.31 | ₩46,505 | ₩46,572 | ₩46,065 | ₩46,065 | -0.95% | 1.9만 |
|---|
| 2025.12.30 | ₩46,599 | ₩46,599 | ₩46,504 | ₩46,504 | -0.20% | 2.3천 |
|---|
| 2025.12.29 | ₩52,964 | ₩53,044 | ₩52,871 | ₩53,044 | +0.15% | 800 |
|---|
| 2025.12.26 | ₩53,418 | ₩53,418 | ₩53,217 | ₩53,312 | -0.20% | 400 |
|---|
| 2025.12.24 | ₩53,404 | ₩53,404 | ₩53,244 | ₩53,332 | -0.13% | 500 |
|---|
| 2025.12.23 | ₩53,204 | ₩53,204 | ₩53,031 | ₩53,153 | -0.10% | 1.6천 |
|---|
| 2025.12.22 | ₩52,844 | ₩52,977 | ₩52,804 | ₩52,936 | +0.17% | 1.3천 |
|---|
| 2025.12.19 | ₩52,564 | ₩53,111 | ₩52,150 | ₩52,576 | +0.02% | 6.2천 |
|---|
| 2025.12.18 | ₩51,750 | ₩53,298 | ₩51,509 | ₩52,020 | +0.52% | 1.2만 |
|---|
| 2025.12.17 | ₩51,589 | ₩51,589 | ₩51,126 | ₩51,126 | -0.90% | 3.6천 |
|---|
| 2025.12.16 | ₩52,110 | ₩52,230 | ₩52,110 | ₩52,230 | +0.23% | 1.4천 |
|---|
| 2025.12.15 | ₩52,163 | ₩52,163 | ₩52,043 | ₩52,043 | -0.23% | 8.6천 |
|---|
| 2025.12.12 | ₩52,628 | ₩52,628 | ₩52,190 | ₩52,282 | -0.66% | 2.5천 |
|---|
| 2025.12.11 | ₩53,004 | ₩53,328 | ₩53,004 | ₩53,328 | +0.61% | 2천 |
|---|
| 2025.12.10 | ₩53,604 | ₩53,671 | ₩53,575 | ₩53,575 | -0.05% | 2.6천 |
|---|
| 2025.12.09 | ₩53,244 | ₩53,351 | ₩53,231 | ₩53,316 | +0.14% | 3.8천 |
|---|
| 2025.12.08 | ₩53,071 | ₩53,171 | ₩53,071 | ₩53,171 | +0.19% | 4.1천 |
|---|
| 2025.12.05 | ₩53,364 | ₩53,364 | ₩53,298 | ₩53,351 | -0.03% | 1.1만 |
|---|
| 2025.12.04 | ₩52,964 | ₩53,101 | ₩52,964 | ₩53,101 | +0.26% | 1.6천 |
|---|
| 2025.12.03 | ₩53,237 | ₩53,244 | ₩53,151 | ₩53,197 | -0.08% | 2.1천 |
|---|
| 2025.12.02 | ₩53,029 | ₩53,111 | ₩53,029 | ₩53,083 | +0.10% | 4천 |
|---|
| 2025.12.01 | ₩52,737 | ₩52,737 | ₩52,592 | ₩52,592 | -0.28% | 700 |
|---|
| 2025.11.28 | ₩52,670 | ₩52,738 | ₩52,644 | ₩52,738 | +0.13% | 2.3천 |
|---|
| 2025.11.26 | ₩52,043 | ₩52,464 | ₩52,043 | ₩52,390 | +0.67% | 1.1만 |
|---|
| 2025.11.25 | ₩51,272 | ₩52,000 | ₩51,272 | ₩52,000 | +1.42% | 1.6천 |
|---|
| 2025.11.24 | ₩51,696 | ₩51,726 | ₩51,696 | ₩51,726 | +0.06% | 600 |
|---|
| 2025.11.21 | ₩51,056 | ₩51,162 | ₩50,762 | ₩50,762 | -0.58% | 2천 |
|---|
| 2025.11.20 | ₩52,337 | ₩52,337 | ₩50,642 | ₩50,695 | -3.14% | 6천 |
|---|
| 2025.11.19 | ₩51,976 | ₩51,976 | ₩51,804 | ₩51,804 | -0.33% | 600 |
|---|
| 2025.11.18 | ₩51,469 | ₩51,870 | ₩51,469 | ₩51,694 | +0.44% | 7천 |
|---|
| 2025.11.17 | ₩52,190 | ₩52,269 | ₩51,976 | ₩52,269 | +0.15% | 1.8만 |
|---|
| 2025.11.14 | ₩52,885 | ₩52,885 | ₩52,470 | ₩52,473 | -0.78% | 2.1천 |
|---|
| 2025.11.13 | ₩52,871 | ₩52,871 | ₩52,386 | ₩52,442 | -0.81% | 1.8천 |
|---|
| 2025.11.12 | ₩53,711 | ₩53,711 | ₩53,591 | ₩53,604 | -0.20% | 1천 |
|---|
| 2025.11.11 | ₩53,675 | ₩53,725 | ₩53,655 | ₩53,655 | -0.04% | 3천 |
|---|
| 2025.11.10 | ₩53,911 | ₩53,911 | ₩53,831 | ₩53,906 | -0.01% | 6.8천 |
|---|
| 2025.11.07 | ₩52,390 | ₩52,765 | ₩52,390 | ₩52,765 | +0.72% | 1.9천 |
|---|
| 2025.11.06 | ₩53,017 | ₩53,231 | ₩52,936 | ₩52,936 | -0.15% | 600 |
|---|
| 2025.11.05 | ₩54,378 | ₩54,378 | ₩54,086 | ₩54,086 | -0.54% | 1.6천 |
|---|
| 2025.11.04 | ₩54,125 | ₩54,125 | ₩53,667 | ₩53,667 | -0.85% | 900 |
|---|
| 2025.11.03 | ₩54,739 | ₩54,739 | ₩54,712 | ₩54,712 | -0.05% | 1.5천 |
|---|
| 2025.10.31 | ₩54,432 | ₩54,765 | ₩54,432 | ₩54,604 | +0.32% | 5.1천 |
|---|
| 2025.10.30 | ₩55,206 | ₩55,206 | ₩54,338 | ₩54,338 | -1.57% | 1.2천 |
|---|
| 2025.10.29 | ₩54,712 | ₩55,100 | ₩54,712 | ₩55,100 | +0.71% | 1.5천 |
|---|
| 2025.10.28 | ₩54,992 | ₩54,992 | ₩54,915 | ₩54,915 | -0.14% | 600 |
|---|
| 2025.10.27 | ₩54,338 | ₩54,504 | ₩54,338 | ₩54,504 | +0.30% | 1.7천 |
|---|
| 2025.10.24 | ₩53,524 | ₩53,658 | ₩53,524 | ₩53,538 | +0.02% | 3.4천 |
|---|
| 2025.10.23 | ₩52,830 | ₩53,057 | ₩52,830 | ₩53,027 | +0.37% | 5.1천 |
|---|
| 2025.10.22 | ₩52,933 | ₩53,057 | ₩52,403 | ₩52,604 | -0.62% | 4.2천 |
|---|
| 2025.10.21 | ₩53,137 | ₩53,137 | ₩53,060 | ₩53,107 | -0.06% | 1.9천 |
|---|
| 2025.10.20 | ₩53,418 | ₩53,418 | ₩53,097 | ₩53,152 | -0.50% | 2.6천 |
|---|
| 2025.10.17 | ₩52,897 | ₩52,944 | ₩52,657 | ₩52,790 | -0.20% | 3.8천 |
|---|
| 2025.10.16 | ₩52,710 | ₩52,722 | ₩52,524 | ₩52,722 | +0.02% | 8.7천 |
|---|
| 2025.10.15 | ₩52,273 | ₩52,283 | ₩52,190 | ₩52,194 | -0.15% | 3.8천 |
|---|
| 2025.10.14 | ₩51,365 | ₩52,350 | ₩51,365 | ₩51,903 | +1.05% | 1.8천 |
|---|
| 2025.10.13 | ₩51,750 | ₩52,057 | ₩51,629 | ₩51,886 | +0.26% | 1만 |
|---|
| 2025.10.10 | ₩51,229 | ₩51,283 | ₩51,028 | ₩51,028 | -0.39% | 700 |
|---|