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 | ₩55,054 | ₩55,054 | ₩54,426 | ₩54,426 | -1.14% | 700 |
| 2026.10.08 | ₩54,573 | ₩54,573 | ₩54,144 | ₩54,144 | -0.79% | 500 |
| 2026.10.07 | ₩55,000 | ₩55,000 | ₩55,000 | ₩55,000 | 0.00% | 600 |
| 2026.10.06 | ₩55,067 | ₩55,106 | ₩55,067 | ₩55,106 | +0.07% | 300 |
| 2026.10.05 | ₩54,873 | ₩54,987 | ₩54,790 | ₩54,790 | -0.15% | 2천 |
| 2026.10.02 | ₩54,492 | ₩54,492 | ₩54,145 | ₩54,272 | -0.40% | 5.5천 |
| 2026.10.01 | ₩53,690 | ₩53,741 | ₩53,690 | ₩53,741 | +0.09% | 3.1천 |
| 2026.09.30 | ₩53,744 | ₩53,857 | ₩53,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,622 |
| -0.23% |
| 2.8천 |
| 2026.09.29 | ₩53,343 | ₩53,483 | ₩53,343 | ₩53,443 | +0.19% | 1.5천 |
|---|
| 2026.09.28 | ₩52,915 | ₩53,350 | ₩52,915 | ₩53,332 | +0.79% | 700 |
|---|
| 2026.09.25 | ₩53,824 | ₩54,051 | ₩53,824 | ₩53,967 | +0.27% | 2.2천 |
|---|
| 2026.09.24 | ₩53,450 | ₩53,811 | ₩53,436 | ₩53,718 | +0.50% | 3.8천 |
|---|
| 2026.09.23 | ₩53,570 | ₩53,710 | ₩53,570 | ₩53,676 | +0.20% | 800 |
|---|
| 2026.09.22 | ₩54,145 | ₩54,190 | ₩54,145 | ₩54,190 | +0.08% | 2.8천 |
|---|
| 2026.09.21 | ₩53,557 | ₩53,764 | ₩53,557 | ₩53,764 | +0.39% | 400 |
|---|
| 2026.09.18 | ₩51,873 | ₩52,129 | ₩51,873 | ₩52,129 | +0.49% | 1.8천 |
|---|
| 2026.09.17 | ₩51,886 | ₩51,939 | ₩51,819 | ₩51,837 | -0.10% | 700 |
|---|
| 2026.09.16 | ₩51,231 | ₩51,231 | ₩50,443 | ₩50,827 | -0.79% | 1천 |
|---|
| 2026.09.15 | ₩50,924 | ₩50,924 | ₩50,750 | ₩50,826 | -0.19% | 9.1천 |
|---|
| 2026.09.14 | ₩50,897 | ₩51,345 | ₩50,897 | ₩51,254 | +0.70% | 1.9천 |
|---|
| 2026.09.11 | ₩51,258 | ₩51,833 | ₩51,258 | ₩51,688 | +0.84% | 4.5천 |
|---|
| 2026.09.10 | ₩51,311 | ₩51,311 | ₩51,111 | ₩51,186 | -0.24% | 2.2천 |
|---|
| 2026.09.09 | ₩51,772 | ₩51,886 | ₩51,748 | ₩51,748 | -0.05% | 800 |
|---|
| 2026.09.08 | ₩51,873 | ₩52,020 | ₩51,779 | ₩51,779 | -0.18% | 3.4천 |
|---|
| 2026.09.04 | ₩51,859 | ₩52,046 | ₩51,859 | ₩51,985 | +0.24% | 3.7천 |
|---|
| 2026.09.03 | ₩51,432 | ₩51,926 | ₩51,418 | ₩51,851 | +0.82% | 6.1천 |
|---|
| 2026.09.02 | ₩50,897 | ₩51,179 | ₩50,897 | ₩51,179 | +0.55% | 2.4천 |
|---|
| 2026.09.01 | ₩51,138 | ₩51,138 | ₩50,984 | ₩50,984 | -0.30% | 600 |
|---|
| 2026.08.31 | ₩51,766 | ₩51,863 | ₩51,719 | ₩51,863 | +0.19% | 1.8천 |
|---|
| 2026.08.28 | ₩51,873 | ₩52,060 | ₩51,869 | ₩51,869 | -0.01% | 800 |
|---|
| 2026.08.27 | ₩52,207 | ₩52,207 | ₩52,205 | ₩52,205 | -0.00% | 1.3천 |
|---|
| 2026.08.26 | ₩51,271 | ₩51,539 | ₩51,271 | ₩51,456 | +0.36% | 1.1천 |
|---|
| 2026.08.25 | ₩51,111 | ₩51,552 | ₩51,111 | ₩51,425 | +0.61% | 1.5천 |
|---|
| 2026.08.24 | ₩51,392 | ₩51,392 | ₩50,991 | ₩51,103 | -0.56% | 1.6천 |
|---|
| 2026.08.21 | ₩51,444 | ₩51,632 | ₩51,444 | ₩51,632 | +0.37% | 400 |
|---|
| 2026.08.20 | ₩51,565 | ₩51,579 | ₩51,432 | ₩51,432 | -0.26% | 1천 |
|---|
| 2026.08.19 | ₩51,846 | ₩51,939 | ₩51,817 | ₩51,817 | -0.06% | 900 |
|---|
| 2026.08.18 | ₩52,033 | ₩52,207 | ₩51,953 | ₩51,953 | -0.15% | 1.8천 |
|---|
| 2026.08.17 | ₩52,969 | ₩53,062 | ₩52,896 | ₩52,896 | -0.14% | 1.3천 |
|---|
| 2026.08.14 | ₩53,089 | ₩53,089 | ₩52,961 | ₩52,961 | -0.24% | 2.9천 |
|---|
| 2026.08.13 | ₩53,129 | ₩53,330 | ₩53,062 | ₩53,062 | -0.13% | 600 |
|---|
| 2026.08.12 | ₩52,415 | ₩52,415 | ₩52,415 | ₩52,415 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩52,287 | ₩52,287 | ₩51,766 | ₩52,020 | -0.51% | 2천 |
|---|
| 2026.08.10 | ₩52,197 | ₩52,197 | ₩52,197 | ₩52,197 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩52,528 | ₩52,541 | ₩52,060 | ₩52,390 | -0.26% | 3.1천 |
|---|
| 2026.08.06 | ₩51,665 | ₩51,750 | ₩51,665 | ₩51,750 | +0.16% | 600 |
|---|
| 2026.08.05 | ₩52,594 | ₩52,594 | ₩52,045 | ₩52,045 | -1.04% | 1.5천 |
|---|
| 2026.08.04 | ₩51,792 | ₩52,401 | ₩51,792 | ₩52,291 | +0.96% | 1.8천 |
|---|
| 2026.08.03 | ₩50,001 | ₩50,817 | ₩50,001 | ₩50,572 | +1.14% | 1.2만 |
|---|
| 2026.07.31 | ₩49,627 | ₩49,627 | ₩49,627 | ₩49,627 | 0.00% | 700 |
|---|
| 2026.07.30 | ₩48,972 | ₩49,574 | ₩48,852 | ₩49,400 | +0.87% | 1만 |
|---|
| 2026.07.29 | ₩48,130 | ₩48,384 | ₩47,644 | ₩47,644 | -1.01% | 4.4천 |
|---|
| 2026.07.28 | ₩48,737 | ₩48,737 | ₩48,737 | ₩48,737 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩49,280 | ₩49,280 | ₩49,200 | ₩49,200 | -0.16% | 500 |
|---|
| 2026.07.24 | ₩49,119 | ₩49,332 | ₩49,119 | ₩49,332 | +0.43% | 500 |
|---|
| 2026.07.23 | ₩49,854 | ₩49,961 | ₩49,854 | ₩49,933 | +0.16% | 900 |
|---|
| 2026.07.22 | ₩51,338 | ₩51,432 | ₩50,884 | ₩50,996 | -0.67% | 1.1만 |
|---|
| 2026.07.21 | ₩51,338 | ₩51,338 | ₩51,111 | ₩51,274 | -0.12% | 5.5천 |
|---|
| 2026.07.20 | ₩50,737 | ₩50,737 | ₩50,229 | ₩50,376 | -0.71% | 2.2만 |
|---|
| 2026.07.17 | ₩50,229 | ₩50,441 | ₩50,175 | ₩50,261 | +0.06% | 1.7천 |
|---|
| 2026.07.16 | ₩50,924 | ₩51,057 | ₩50,924 | ₩50,957 | +0.07% | 1.3천 |
|---|
| 2026.07.15 | ₩51,539 | ₩51,953 | ₩51,512 | ₩51,870 | +0.64% | 1.1천 |
|---|
| 2026.07.14 | ₩51,806 | ₩52,260 | ₩51,806 | ₩52,060 | +0.49% | 700 |
|---|
| 2026.07.13 | ₩51,645 | ₩51,645 | ₩51,466 | ₩51,466 | -0.35% | 300 |
|---|
| 2026.07.10 | ₩52,621 | ₩52,621 | ₩52,479 | ₩52,479 | -0.27% | 100 |
|---|
| 2026.07.09 | ₩52,234 | ₩52,286 | ₩52,234 | ₩52,286 | +0.10% | 300 |
|---|
| 2026.07.08 | ₩51,291 | ₩51,438 | ₩51,291 | ₩51,438 | +0.29% | 600 |
|---|
| 2026.07.07 | ₩51,258 | ₩51,258 | ₩51,198 | ₩51,247 | -0.02% | 900 |
|---|
| 2026.07.06 | ₩52,087 | ₩52,381 | ₩52,087 | ₩52,296 | +0.40% | 1.3천 |
|---|
| 2026.07.02 | ₩51,378 | ₩51,571 | ₩51,371 | ₩51,571 | +0.37% | 500 |
|---|
| 2026.07.01 | ₩52,608 | ₩52,608 | ₩52,506 | ₩52,506 | -0.19% | 500 |
|---|
| 2026.06.30 | ₩53,423 | ₩53,583 | ₩53,376 | ₩53,376 | -0.09% | 3.8천 |
|---|
| 2026.06.29 | ₩52,501 | ₩52,568 | ₩52,300 | ₩52,430 | -0.13% | 2.8천 |
|---|
| 2026.06.26 | ₩51,579 | ₩51,579 | ₩51,285 | ₩51,416 | -0.32% | 1.1만 |
|---|
| 2026.06.25 | ₩51,953 | ₩52,046 | ₩51,953 | ₩52,046 | +0.18% | 1.1천 |
|---|
| 2026.06.24 | ₩51,726 | ₩51,726 | ₩51,204 | ₩51,462 | -0.51% | 2.6천 |
|---|
| 2026.06.23 | ₩52,314 | ₩52,314 | ₩51,899 | ₩51,899 | -0.79% | 2.6천 |
|---|
| 2026.06.22 | ₩53,223 | ₩53,503 | ₩53,223 | ₩53,454 | +0.43% | 1.3천 |
|---|
| 2026.06.18 | ₩53,654 | ₩53,654 | ₩53,654 | ₩53,654 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩53,142 | ₩53,276 | ₩52,554 | ₩52,795 | -0.65% | 2.6천 |
|---|
| 2026.06.16 | ₩53,396 | ₩53,891 | ₩53,232 | ₩53,232 | -0.31% | 2.3천 |
|---|
| 2026.06.15 | ₩53,637 | ₩53,998 | ₩53,637 | ₩53,872 | +0.44% | 1.7천 |
|---|
| 2026.06.12 | ₩52,528 | ₩52,627 | ₩52,528 | ₩52,627 | +0.19% | 400 |
|---|
| 2026.06.11 | ₩51,338 | ₩52,421 | ₩51,338 | ₩52,307 | +1.89% | 1.9천 |
|---|
| 2026.06.10 | ₩50,750 | ₩50,924 | ₩50,750 | ₩50,787 | +0.07% | 900 |
|---|
| 2026.06.09 | ₩51,365 | ₩51,616 | ₩51,365 | ₩51,616 | +0.49% | 900 |
|---|
| 2026.06.08 | ₩52,614 | ₩52,614 | ₩52,227 | ₩52,247 | -0.70% | 400 |
|---|
| 2026.06.05 | ₩51,552 | ₩51,726 | ₩51,552 | ₩51,608 | +0.11% | 1천 |
|---|
| 2026.06.04 | ₩53,918 | ₩53,918 | ₩53,918 | ₩53,918 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩54,051 | ₩54,305 | ₩54,051 | ₩54,166 | +0.21% | 2.6천 |
|---|
| 2026.06.02 | ₩54,158 | ₩54,305 | ₩54,145 | ₩54,277 | +0.22% | 1.8천 |
|---|
| 2026.06.01 | ₩53,958 | ₩54,158 | ₩53,958 | ₩54,027 | +0.13% | 6.1천 |
|---|
| 2026.05.29 | ₩53,784 | ₩53,864 | ₩53,704 | ₩53,764 | -0.04% | 2.2천 |
|---|
| 2026.05.28 | ₩53,503 | ₩53,677 | ₩53,503 | ₩53,677 | +0.32% | 1.4천 |
|---|
| 2026.05.27 | ₩53,129 | ₩53,276 | ₩53,129 | ₩53,154 | +0.05% | 1.6천 |
|---|
| 2026.05.26 | ₩53,116 | ₩53,204 | ₩53,116 | ₩53,204 | +0.17% | 1.1천 |
|---|
| 2026.05.22 | ₩52,247 | ₩52,307 | ₩52,247 | ₩52,307 | +0.12% | 100 |
|---|
| 2026.05.21 | ₩51,926 | ₩52,314 | ₩51,926 | ₩52,096 | +0.33% | 4.3천 |
|---|
| 2026.05.20 | ₩52,180 | ₩52,180 | ₩52,135 | ₩52,135 | -0.09% | 1천 |
|---|
| 2026.05.19 | ₩51,512 | ₩51,592 | ₩51,457 | ₩51,457 | -0.11% | 1.4천 |
|---|
| 2026.05.18 | ₩51,605 | ₩51,792 | ₩51,605 | ₩51,792 | +0.36% | 1.5천 |
|---|
| 2026.05.15 | ₩52,087 | ₩52,367 | ₩52,087 | ₩52,136 | +0.09% | 600 |
|---|
| 2026.05.14 | ₩52,882 | ₩52,982 | ₩52,782 | ₩52,882 | 0.00% | 4.8천 |
|---|
| 2026.05.13 | ₩52,648 | ₩52,648 | ₩52,518 | ₩52,518 | -0.25% | 200 |
|---|
| 2026.05.12 | ₩51,839 | ₩52,012 | ₩51,539 | ₩52,012 | +0.33% | 1.5천 |
|---|
| 2026.05.11 | ₩52,287 | ₩52,433 | ₩52,287 | ₩52,433 | +0.28% | 300 |
|---|
| 2026.05.08 | ₩52,274 | ₩52,274 | ₩52,274 | ₩52,274 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩51,365 | ₩51,365 | ₩51,004 | ₩51,186 | -0.35% | 500 |
|---|
| 2026.05.06 | ₩51,258 | ₩51,258 | ₩51,243 | ₩51,243 | -0.03% | 800 |
|---|
| 2026.05.05 | ₩50,255 | ₩50,278 | ₩50,255 | ₩50,278 | +0.05% | 500 |
|---|
| 2026.05.04 | ₩49,788 | ₩49,788 | ₩49,686 | ₩49,686 | -0.20% | 700 |
|---|
| 2026.05.01 | ₩49,808 | ₩49,921 | ₩49,761 | ₩49,801 | -0.01% | 900 |
|---|
| 2026.04.30 | ₩49,453 | ₩49,453 | ₩49,387 | ₩49,387 | -0.14% | 400 |
|---|
| 2026.04.29 | ₩48,916 | ₩48,916 | ₩48,916 | ₩48,916 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩48,665 | ₩48,865 | ₩48,665 | ₩48,729 | +0.13% | 800 |
|---|
| 2026.04.27 | ₩49,213 | ₩49,213 | ₩49,167 | ₩49,167 | -0.09% | 200 |
|---|
| 2026.04.24 | ₩49,039 | ₩49,166 | ₩49,039 | ₩49,166 | +0.26% | 600 |
|---|
| 2026.04.23 | ₩48,665 | ₩48,665 | ₩48,255 | ₩48,255 | -0.84% | 1천 |
|---|
| 2026.04.22 | ₩48,411 | ₩48,521 | ₩48,387 | ₩48,521 | +0.23% | 400 |
|---|
| 2026.04.21 | ₩48,063 | ₩48,063 | ₩47,753 | ₩47,753 | -0.65% | 1.5천 |
|---|
| 2026.04.20 | ₩47,856 | ₩47,970 | ₩47,856 | ₩47,944 | +0.18% | 1.2천 |
|---|
| 2026.04.17 | ₩52,127 | ₩52,127 | ₩47,997 | ₩48,090 | -7.74% | 3.1천 |
|---|
| 2026.04.16 | ₩47,529 | ₩47,582 | ₩47,462 | ₩47,547 | +0.04% | 700 |
|---|
| 2026.04.15 | ₩47,048 | ₩47,368 | ₩47,048 | ₩47,360 | +0.66% | 4.7천 |
|---|
| 2026.04.14 | ₩46,433 | ₩46,673 | ₩46,433 | ₩46,673 | +0.52% | 1.5천 |
|---|
| 2026.04.13 | ₩45,912 | ₩45,953 | ₩45,818 | ₩45,953 | +0.09% | 1.1천 |
|---|
| 2026.04.10 | ₩45,591 | ₩45,631 | ₩45,537 | ₩45,608 | +0.04% | 1.9천 |
|---|
| 2026.04.09 | ₩45,417 | ₩45,524 | ₩45,417 | ₩45,499 | +0.18% | 1.1천 |
|---|
| 2026.04.08 | ₩45,217 | ₩45,222 | ₩45,217 | ₩45,222 | +0.01% | 300 |
|---|
| 2026.04.07 | ₩43,987 | ₩44,146 | ₩43,907 | ₩44,146 | +0.36% | 900 |
|---|
| 2026.04.06 | ₩44,281 | ₩44,281 | ₩44,187 | ₩44,270 | -0.02% | 2.2천 |
|---|
| 2026.04.02 | ₩43,733 | ₩44,163 | ₩43,733 | ₩44,163 | +0.98% | 5.8천 |
|---|
| 2026.04.01 | ₩44,027 | ₩44,040 | ₩43,944 | ₩43,944 | -0.19% | 1.4천 |
|---|
| 2026.03.31 | ₩42,984 | ₩43,506 | ₩42,984 | ₩43,506 | +1.21% | 2.5천 |
|---|
| 2026.03.30 | ₩42,517 | ₩42,517 | ₩42,485 | ₩42,485 | -0.08% | 200 |
|---|
| 2026.03.27 | ₩42,891 | ₩42,891 | ₩42,860 | ₩42,860 | -0.07% | 1천 |
|---|
| 2026.03.26 | ₩43,432 | ₩43,432 | ₩43,432 | ₩43,432 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩44,226 | ₩44,226 | ₩44,226 | ₩44,226 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩44,127 | ₩44,127 | ₩44,006 | ₩44,006 | -0.28% | 1.9천 |
|---|
| 2026.03.23 | ₩44,294 | ₩44,521 | ₩44,294 | ₩44,412 | +0.27% | 500 |
|---|
| 2026.03.20 | ₩44,201 | ₩44,201 | ₩44,134 | ₩44,175 | -0.06% | 1천 |
|---|
| 2026.03.19 | ₩44,508 | ₩44,789 | ₩44,508 | ₩44,723 | +0.48% | 1.7천 |
|---|
| 2026.03.18 | ₩45,056 | ₩45,056 | ₩44,936 | ₩44,936 | -0.27% | 4.1천 |
|---|
| 2026.03.17 | ₩45,176 | ₩45,297 | ₩45,150 | ₩45,245 | +0.15% | 1.4천 |
|---|
| 2026.03.16 | ₩45,110 | ₩45,190 | ₩45,098 | ₩45,098 | -0.03% | 1.4천 |
|---|
| 2026.03.13 | ₩44,896 | ₩44,896 | ₩44,762 | ₩44,865 | -0.07% | 4.8천 |
|---|
| 2026.03.12 | ₩45,230 | ₩45,230 | ₩45,083 | ₩45,106 | -0.27% | 300 |
|---|
| 2026.03.11 | ₩45,631 | ₩45,738 | ₩45,631 | ₩45,691 | +0.13% | 500 |
|---|
| 2026.03.10 | ₩45,838 | ₩45,838 | ₩45,726 | ₩45,726 | -0.24% | 500 |
|---|
| 2026.03.09 | ₩45,696 | ₩45,696 | ₩45,696 | ₩45,696 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩45,334 | ₩45,334 | ₩45,334 | ₩45,334 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩45,524 | ₩45,615 | ₩45,524 | ₩45,615 | +0.20% | 700 |
|---|
| 2026.03.04 | ₩45,417 | ₩45,615 | ₩45,417 | ₩45,615 | +0.44% | 5천 |
|---|
| 2026.03.03 | ₩44,856 | ₩45,217 | ₩44,856 | ₩45,139 | +0.63% | 800 |
|---|
| 2026.03.02 | ₩45,470 | ₩45,577 | ₩45,470 | ₩45,576 | +0.23% | 1.4천 |
|---|
| 2026.02.27 | ₩45,444 | ₩45,444 | ₩45,444 | ₩45,444 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩45,537 | ₩45,537 | ₩45,513 | ₩45,513 | -0.05% | 400 |
|---|
| 2026.02.25 | ₩46,072 | ₩46,072 | ₩46,005 | ₩46,016 | -0.12% | 600 |
|---|
| 2026.02.24 | ₩45,484 | ₩45,484 | ₩45,337 | ₩45,476 | -0.02% | 1.8천 |
|---|
| 2026.02.23 | ₩45,021 | ₩45,021 | ₩45,021 | ₩45,021 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩45,343 | ₩45,511 | ₩45,343 | ₩45,511 | +0.37% | 4.7천 |
|---|
| 2026.02.19 | ₩45,069 | ₩45,190 | ₩45,069 | ₩45,190 | +0.27% | 200 |
|---|
| 2026.02.18 | ₩45,404 | ₩45,404 | ₩45,323 | ₩45,323 | -0.18% | 1.2천 |
|---|
| 2026.02.17 | ₩45,056 | ₩45,056 | ₩44,993 | ₩44,993 | -0.14% | 3.2천 |
|---|
| 2026.02.13 | ₩45,283 | ₩45,283 | ₩44,976 | ₩45,124 | -0.35% | 600 |
|---|
| 2026.02.12 | ₩45,237 | ₩45,237 | ₩45,051 | ₩45,051 | -0.41% | 700 |
|---|
| 2026.02.11 | ₩45,497 | ₩45,778 | ₩45,497 | ₩45,738 | +0.53% | 8.1천 |
|---|
| 2026.02.10 | ₩45,925 | ₩45,925 | ₩45,620 | ₩45,620 | -0.66% | 800 |
|---|
| 2026.02.09 | ₩45,511 | ₩45,885 | ₩45,511 | ₩45,818 | +0.68% | 4.1천 |
|---|
| 2026.02.06 | ₩45,069 | ₩45,591 | ₩45,069 | ₩45,591 | +1.16% | 3.1천 |
|---|
| 2026.02.05 | ₩44,896 | ₩44,896 | ₩44,782 | ₩44,830 | -0.15% | 4천 |
|---|
| 2026.02.04 | ₩45,524 | ₩45,524 | ₩45,210 | ₩45,210 | -0.69% | 900 |
|---|
| 2026.02.03 | ₩45,890 | ₩45,890 | ₩45,890 | ₩45,890 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩46,486 | ₩46,652 | ₩46,486 | ₩46,652 | +0.36% | 600 |
|---|
| 2026.01.30 | ₩46,727 | ₩46,727 | ₩46,284 | ₩46,284 | -0.95% | 1.3천 |
|---|
| 2026.01.29 | ₩46,633 | ₩46,895 | ₩46,633 | ₩46,895 | +0.56% | 500 |
|---|
| 2026.01.28 | ₩46,981 | ₩47,114 | ₩46,981 | ₩47,114 | +0.28% | 100 |
|---|
| 2026.01.27 | ₩46,820 | ₩46,978 | ₩46,820 | ₩46,978 | +0.34% | 200 |
|---|
| 2026.01.26 | ₩46,446 | ₩46,713 | ₩46,446 | ₩46,603 | +0.34% | 4.7천 |
|---|
| 2026.01.23 | ₩46,457 | ₩46,506 | ₩46,246 | ₩46,506 | +0.11% | 500 |
|---|
| 2026.01.22 | ₩46,112 | ₩46,391 | ₩46,112 | ₩46,391 | +0.61% | 500 |
|---|
| 2026.01.21 | ₩45,724 | ₩46,419 | ₩45,724 | ₩45,942 | +0.48% | 2.8천 |
|---|
| 2026.01.20 | ₩45,791 | ₩46,018 | ₩45,470 | ₩45,738 | -0.12% | 1.9천 |
|---|
| 2026.01.16 | ₩46,433 | ₩46,754 | ₩46,406 | ₩46,657 | +0.48% | 3.4천 |
|---|
| 2026.01.15 | ₩46,673 | ₩46,860 | ₩46,660 | ₩46,660 | -0.03% | 1.7천 |
|---|
| 2026.01.14 | ₩46,660 | ₩46,754 | ₩46,226 | ₩46,411 | -0.53% | 1.1천 |
|---|
| 2026.01.13 | ₩46,941 | ₩47,896 | ₩46,740 | ₩46,941 | 0.00% | 2만 |
|---|
| 2026.01.12 | ₩47,315 | ₩47,315 | ₩47,148 | ₩47,148 | -0.35% | 2.4천 |
|---|
| 2026.01.09 | ₩47,050 | ₩47,342 | ₩47,050 | ₩47,272 | +0.47% | 5.9천 |
|---|
| 2026.01.08 | ₩46,513 | ₩46,660 | ₩46,473 | ₩46,635 | +0.26% | 1.2만 |
|---|
| 2026.01.07 | ₩46,927 | ₩47,308 | ₩46,844 | ₩46,844 | -0.18% | 7.2만 |
|---|
| 2026.01.06 | ₩46,687 | ₩47,168 | ₩46,446 | ₩46,806 | +0.25% | 3.5천 |
|---|
| 2026.01.05 | ₩46,486 | ₩46,673 | ₩46,244 | ₩46,244 | -0.52% | 9.6천 |
|---|
| 2026.01.02 | ₩45,898 | ₩46,152 | ₩45,898 | ₩45,949 | +0.11% | 3.9천 |
|---|
| 2025.12.31 | ₩46,580 | ₩46,647 | ₩46,139 | ₩46,139 | -0.95% | 1.9만 |
|---|
| 2025.12.30 | ₩46,673 | ₩46,673 | ₩46,578 | ₩46,578 | -0.20% | 2.3천 |
|---|
| 2025.12.29 | ₩53,049 | ₩53,129 | ₩52,955 | ₩53,129 | +0.15% | 800 |
|---|
| 2025.12.26 | ₩53,503 | ₩53,503 | ₩53,303 | ₩53,398 | -0.20% | 400 |
|---|
| 2025.12.24 | ₩53,490 | ₩53,490 | ₩53,330 | ₩53,418 | -0.13% | 500 |
|---|
| 2025.12.23 | ₩53,289 | ₩53,289 | ₩53,116 | ₩53,239 | -0.10% | 1.6천 |
|---|
| 2025.12.22 | ₩52,929 | ₩53,062 | ₩52,888 | ₩53,021 | +0.17% | 1.3천 |
|---|
| 2025.12.19 | ₩52,648 | ₩53,196 | ₩52,234 | ₩52,660 | +0.02% | 6.2천 |
|---|
| 2025.12.18 | ₩51,833 | ₩53,383 | ₩51,592 | ₩52,104 | +0.52% | 1.2만 |
|---|
| 2025.12.17 | ₩51,672 | ₩51,672 | ₩51,208 | ₩51,208 | -0.90% | 3.6천 |
|---|
| 2025.12.16 | ₩52,193 | ₩52,314 | ₩52,193 | ₩52,314 | +0.23% | 1.4천 |
|---|
| 2025.12.15 | ₩52,247 | ₩52,247 | ₩52,127 | ₩52,127 | -0.23% | 8.6천 |
|---|
| 2025.12.12 | ₩52,712 | ₩52,712 | ₩52,274 | ₩52,366 | -0.66% | 2.5천 |
|---|
| 2025.12.11 | ₩53,089 | ₩53,414 | ₩53,089 | ₩53,414 | +0.61% | 2천 |
|---|
| 2025.12.10 | ₩53,690 | ₩53,757 | ₩53,661 | ₩53,661 | -0.05% | 2.6천 |
|---|
| 2025.12.09 | ₩53,330 | ₩53,436 | ₩53,316 | ₩53,402 | +0.14% | 3.8천 |
|---|
| 2025.12.08 | ₩53,156 | ₩53,256 | ₩53,156 | ₩53,256 | +0.19% | 4.1천 |
|---|
| 2025.12.05 | ₩53,450 | ₩53,450 | ₩53,383 | ₩53,436 | -0.03% | 1.1만 |
|---|
| 2025.12.04 | ₩53,049 | ₩53,187 | ₩53,049 | ₩53,187 | +0.26% | 1.6천 |
|---|
| 2025.12.03 | ₩53,323 | ₩53,330 | ₩53,236 | ₩53,283 | -0.08% | 2.1천 |
|---|
| 2025.12.02 | ₩53,114 | ₩53,196 | ₩53,114 | ₩53,168 | +0.10% | 4천 |
|---|
| 2025.12.01 | ₩52,822 | ₩52,822 | ₩52,676 | ₩52,676 | -0.28% | 700 |
|---|
| 2025.11.28 | ₩52,755 | ₩52,823 | ₩52,728 | ₩52,823 | +0.13% | 2.3천 |
|---|
| 2025.11.26 | ₩52,127 | ₩52,548 | ₩52,127 | ₩52,474 | +0.67% | 1.1만 |
|---|
| 2025.11.25 | ₩51,354 | ₩52,084 | ₩51,354 | ₩52,084 | +1.42% | 1.6천 |
|---|
| 2025.11.24 | ₩51,779 | ₩51,809 | ₩51,779 | ₩51,809 | +0.06% | 600 |
|---|
| 2025.11.21 | ₩51,138 | ₩51,244 | ₩50,844 | ₩50,844 | -0.58% | 2천 |
|---|
| 2025.11.20 | ₩52,421 | ₩52,421 | ₩50,723 | ₩50,777 | -3.14% | 6천 |
|---|
| 2025.11.19 | ₩52,060 | ₩52,060 | ₩51,887 | ₩51,887 | -0.33% | 600 |
|---|
| 2025.11.18 | ₩51,552 | ₩51,953 | ₩51,552 | ₩51,776 | +0.44% | 7천 |
|---|
| 2025.11.17 | ₩52,274 | ₩52,353 | ₩52,060 | ₩52,353 | +0.15% | 1.8만 |
|---|
| 2025.11.14 | ₩52,970 | ₩52,970 | ₩52,554 | ₩52,557 | -0.78% | 2.1천 |
|---|
| 2025.11.13 | ₩52,955 | ₩52,955 | ₩52,470 | ₩52,526 | -0.81% | 1.8천 |
|---|
| 2025.11.12 | ₩53,797 | ₩53,797 | ₩53,677 | ₩53,690 | -0.20% | 1천 |
|---|
| 2025.11.11 | ₩53,761 | ₩53,811 | ₩53,741 | ₩53,741 | -0.04% | 3천 |
|---|
| 2025.11.10 | ₩53,998 | ₩53,998 | ₩53,918 | ₩53,992 | -0.01% | 6.8천 |
|---|
| 2025.11.07 | ₩52,474 | ₩52,850 | ₩52,474 | ₩52,850 | +0.72% | 1.9천 |
|---|
| 2025.11.06 | ₩53,102 | ₩53,316 | ₩53,021 | ₩53,021 | -0.15% | 600 |
|---|
| 2025.11.05 | ₩54,466 | ₩54,466 | ₩54,173 | ₩54,173 | -0.54% | 1.6천 |
|---|
| 2025.11.04 | ₩54,212 | ₩54,212 | ₩53,753 | ₩53,753 | -0.85% | 900 |
|---|
| 2025.11.03 | ₩54,827 | ₩54,827 | ₩54,800 | ₩54,800 | -0.05% | 1.5천 |
|---|
| 2025.10.31 | ₩54,519 | ₩54,853 | ₩54,519 | ₩54,692 | +0.32% | 5.1천 |
|---|
| 2025.10.30 | ₩55,294 | ₩55,294 | ₩54,426 | ₩54,426 | -1.57% | 1.2천 |
|---|
| 2025.10.29 | ₩54,800 | ₩55,189 | ₩54,800 | ₩55,189 | +0.71% | 1.5천 |
|---|
| 2025.10.28 | ₩55,080 | ₩55,080 | ₩55,003 | ₩55,003 | -0.14% | 600 |
|---|
| 2025.10.27 | ₩54,426 | ₩54,591 | ₩54,426 | ₩54,591 | +0.30% | 1.7천 |
|---|
| 2025.10.24 | ₩53,610 | ₩53,744 | ₩53,610 | ₩53,624 | +0.02% | 3.4천 |
|---|
| 2025.10.23 | ₩52,915 | ₩53,142 | ₩52,915 | ₩53,112 | +0.37% | 5.1천 |
|---|
| 2025.10.22 | ₩53,018 | ₩53,142 | ₩52,487 | ₩52,688 | -0.62% | 4.2천 |
|---|
| 2025.10.21 | ₩53,223 | ₩53,223 | ₩53,145 | ₩53,192 | -0.06% | 1.9천 |
|---|
| 2025.10.20 | ₩53,503 | ₩53,503 | ₩53,183 | ₩53,237 | -0.50% | 2.6천 |
|---|
| 2025.10.17 | ₩52,982 | ₩53,029 | ₩52,741 | ₩52,875 | -0.20% | 3.8천 |
|---|
| 2025.10.16 | ₩52,795 | ₩52,807 | ₩52,608 | ₩52,807 | +0.02% | 8.7천 |
|---|
| 2025.10.15 | ₩52,357 | ₩52,367 | ₩52,274 | ₩52,278 | -0.15% | 3.8천 |
|---|
| 2025.10.14 | ₩51,448 | ₩52,434 | ₩51,448 | ₩51,986 | +1.05% | 1.8천 |
|---|
| 2025.10.13 | ₩51,833 | ₩52,140 | ₩51,712 | ₩51,969 | +0.26% | 1만 |
|---|
| 2025.10.10 | ₩51,311 | ₩51,365 | ₩51,109 | ₩51,109 | -0.39% | 700 |
|---|