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 | ₩55,050 | ₩55,050 | ₩54,421 | ₩54,421 | -1.14% | 700 |
| 2026.10.08 | ₩54,568 | ₩54,568 | ₩54,139 | ₩54,139 | -0.79% | 500 |
| 2026.10.07 | ₩54,996 | ₩54,996 | ₩54,996 | ₩54,996 | 0.00% | 600 |
| 2026.10.06 | ₩55,063 | ₩55,102 | ₩55,063 | ₩55,102 | +0.07% | 300 |
| 2026.10.05 | ₩54,869 | ₩54,983 | ₩54,786 | ₩54,786 | -0.15% | 2천 |
| 2026.10.02 | ₩54,488 | ₩54,488 | ₩54,141 | ₩54,268 | -0.40% | 5.5천 |
| 2026.10.01 | ₩53,686 | ₩53,737 | ₩53,686 | ₩53,737 | +0.09% | 3.1천 |
| 2026.09.30 | ₩53,740 | ₩53,853 | ₩53,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,618 |
| -0.23% |
| 2.8천 |
| 2026.09.29 | ₩53,339 | ₩53,479 | ₩53,339 | ₩53,439 | +0.19% | 1.5천 |
|---|
| 2026.09.28 | ₩52,911 | ₩53,346 | ₩52,911 | ₩53,328 | +0.79% | 700 |
|---|
| 2026.09.25 | ₩53,820 | ₩54,047 | ₩53,820 | ₩53,963 | +0.27% | 2.2천 |
|---|
| 2026.09.24 | ₩53,446 | ₩53,807 | ₩53,432 | ₩53,714 | +0.50% | 3.8천 |
|---|
| 2026.09.23 | ₩53,566 | ₩53,706 | ₩53,566 | ₩53,672 | +0.20% | 800 |
|---|
| 2026.09.22 | ₩54,141 | ₩54,186 | ₩54,141 | ₩54,186 | +0.08% | 2.8천 |
|---|
| 2026.09.21 | ₩53,553 | ₩53,760 | ₩53,553 | ₩53,760 | +0.39% | 400 |
|---|
| 2026.09.18 | ₩51,869 | ₩52,125 | ₩51,869 | ₩52,125 | +0.49% | 1.8천 |
|---|
| 2026.09.17 | ₩51,882 | ₩51,936 | ₩51,815 | ₩51,833 | -0.10% | 700 |
|---|
| 2026.09.16 | ₩51,227 | ₩51,227 | ₩50,439 | ₩50,824 | -0.79% | 1천 |
|---|
| 2026.09.15 | ₩50,920 | ₩50,920 | ₩50,746 | ₩50,822 | -0.19% | 9.1천 |
|---|
| 2026.09.14 | ₩50,893 | ₩51,341 | ₩50,893 | ₩51,250 | +0.70% | 1.9천 |
|---|
| 2026.09.11 | ₩51,254 | ₩51,829 | ₩51,254 | ₩51,684 | +0.84% | 4.5천 |
|---|
| 2026.09.10 | ₩51,307 | ₩51,307 | ₩51,107 | ₩51,182 | -0.24% | 2.2천 |
|---|
| 2026.09.09 | ₩51,769 | ₩51,882 | ₩51,744 | ₩51,744 | -0.05% | 800 |
|---|
| 2026.09.08 | ₩51,869 | ₩52,016 | ₩51,775 | ₩51,775 | -0.18% | 3.4천 |
|---|
| 2026.09.04 | ₩51,855 | ₩52,043 | ₩51,855 | ₩51,981 | +0.24% | 3.7천 |
|---|
| 2026.09.03 | ₩51,428 | ₩51,922 | ₩51,414 | ₩51,847 | +0.82% | 6.1천 |
|---|
| 2026.09.02 | ₩50,893 | ₩51,175 | ₩50,893 | ₩51,175 | +0.55% | 2.4천 |
|---|
| 2026.09.01 | ₩51,134 | ₩51,134 | ₩50,980 | ₩50,980 | -0.30% | 600 |
|---|
| 2026.08.31 | ₩51,762 | ₩51,859 | ₩51,715 | ₩51,859 | +0.19% | 1.8천 |
|---|
| 2026.08.28 | ₩51,869 | ₩52,056 | ₩51,865 | ₩51,865 | -0.01% | 800 |
|---|
| 2026.08.27 | ₩52,203 | ₩52,203 | ₩52,202 | ₩52,202 | -0.00% | 1.3천 |
|---|
| 2026.08.26 | ₩51,267 | ₩51,535 | ₩51,267 | ₩51,452 | +0.36% | 1.1천 |
|---|
| 2026.08.25 | ₩51,107 | ₩51,548 | ₩51,107 | ₩51,421 | +0.61% | 1.5천 |
|---|
| 2026.08.24 | ₩51,388 | ₩51,388 | ₩50,987 | ₩51,099 | -0.56% | 1.6천 |
|---|
| 2026.08.21 | ₩51,440 | ₩51,628 | ₩51,440 | ₩51,628 | +0.37% | 400 |
|---|
| 2026.08.20 | ₩51,561 | ₩51,575 | ₩51,428 | ₩51,428 | -0.26% | 1천 |
|---|
| 2026.08.19 | ₩51,842 | ₩51,936 | ₩51,813 | ₩51,813 | -0.06% | 900 |
|---|
| 2026.08.18 | ₩52,029 | ₩52,203 | ₩51,949 | ₩51,949 | -0.15% | 1.8천 |
|---|
| 2026.08.17 | ₩52,965 | ₩53,058 | ₩52,893 | ₩52,893 | -0.14% | 1.3천 |
|---|
| 2026.08.14 | ₩53,085 | ₩53,085 | ₩52,957 | ₩52,957 | -0.24% | 2.9천 |
|---|
| 2026.08.13 | ₩53,125 | ₩53,326 | ₩53,058 | ₩53,058 | -0.13% | 600 |
|---|
| 2026.08.12 | ₩52,411 | ₩52,411 | ₩52,411 | ₩52,411 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩52,283 | ₩52,283 | ₩51,762 | ₩52,016 | -0.51% | 2천 |
|---|
| 2026.08.10 | ₩52,194 | ₩52,194 | ₩52,194 | ₩52,194 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩52,524 | ₩52,537 | ₩52,056 | ₩52,386 | -0.26% | 3.1천 |
|---|
| 2026.08.06 | ₩51,662 | ₩51,746 | ₩51,662 | ₩51,746 | +0.16% | 600 |
|---|
| 2026.08.05 | ₩52,590 | ₩52,590 | ₩52,041 | ₩52,041 | -1.04% | 1.5천 |
|---|
| 2026.08.04 | ₩51,789 | ₩52,397 | ₩51,789 | ₩52,287 | +0.96% | 1.8천 |
|---|
| 2026.08.03 | ₩49,998 | ₩50,813 | ₩49,998 | ₩50,568 | +1.14% | 1.2만 |
|---|
| 2026.07.31 | ₩49,624 | ₩49,624 | ₩49,624 | ₩49,624 | 0.00% | 700 |
|---|
| 2026.07.30 | ₩48,969 | ₩49,570 | ₩48,848 | ₩49,396 | +0.87% | 1만 |
|---|
| 2026.07.29 | ₩48,127 | ₩48,381 | ₩47,640 | ₩47,640 | -1.01% | 4.4천 |
|---|
| 2026.07.28 | ₩48,733 | ₩48,733 | ₩48,733 | ₩48,733 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩49,276 | ₩49,276 | ₩49,196 | ₩49,196 | -0.16% | 500 |
|---|
| 2026.07.24 | ₩49,116 | ₩49,328 | ₩49,116 | ₩49,328 | +0.43% | 500 |
|---|
| 2026.07.23 | ₩49,851 | ₩49,958 | ₩49,851 | ₩49,930 | +0.16% | 900 |
|---|
| 2026.07.22 | ₩51,334 | ₩51,428 | ₩50,880 | ₩50,992 | -0.67% | 1.1만 |
|---|
| 2026.07.21 | ₩51,334 | ₩51,334 | ₩51,107 | ₩51,270 | -0.12% | 5.5천 |
|---|
| 2026.07.20 | ₩50,733 | ₩50,733 | ₩50,225 | ₩50,372 | -0.71% | 2.2만 |
|---|
| 2026.07.17 | ₩50,225 | ₩50,437 | ₩50,171 | ₩50,257 | +0.06% | 1.7천 |
|---|
| 2026.07.16 | ₩50,920 | ₩51,054 | ₩50,920 | ₩50,953 | +0.07% | 1.3천 |
|---|
| 2026.07.15 | ₩51,535 | ₩51,949 | ₩51,508 | ₩51,866 | +0.64% | 1.1천 |
|---|
| 2026.07.14 | ₩51,802 | ₩52,256 | ₩51,802 | ₩52,056 | +0.49% | 700 |
|---|
| 2026.07.13 | ₩51,642 | ₩51,642 | ₩51,462 | ₩51,462 | -0.35% | 300 |
|---|
| 2026.07.10 | ₩52,617 | ₩52,617 | ₩52,476 | ₩52,476 | -0.27% | 100 |
|---|
| 2026.07.09 | ₩52,230 | ₩52,282 | ₩52,230 | ₩52,282 | +0.10% | 300 |
|---|
| 2026.07.08 | ₩51,287 | ₩51,434 | ₩51,287 | ₩51,434 | +0.29% | 600 |
|---|
| 2026.07.07 | ₩51,254 | ₩51,254 | ₩51,194 | ₩51,243 | -0.02% | 900 |
|---|
| 2026.07.06 | ₩52,083 | ₩52,377 | ₩52,083 | ₩52,292 | +0.40% | 1.3천 |
|---|
| 2026.07.02 | ₩51,374 | ₩51,567 | ₩51,368 | ₩51,567 | +0.37% | 500 |
|---|
| 2026.07.01 | ₩52,604 | ₩52,604 | ₩52,502 | ₩52,502 | -0.19% | 500 |
|---|
| 2026.06.30 | ₩53,419 | ₩53,579 | ₩53,372 | ₩53,372 | -0.09% | 3.8천 |
|---|
| 2026.06.29 | ₩52,497 | ₩52,564 | ₩52,296 | ₩52,426 | -0.13% | 2.8천 |
|---|
| 2026.06.26 | ₩51,575 | ₩51,575 | ₩51,281 | ₩51,412 | -0.32% | 1.1만 |
|---|
| 2026.06.25 | ₩51,949 | ₩52,043 | ₩51,949 | ₩52,043 | +0.18% | 1.1천 |
|---|
| 2026.06.24 | ₩51,722 | ₩51,722 | ₩51,201 | ₩51,458 | -0.51% | 2.6천 |
|---|
| 2026.06.23 | ₩52,310 | ₩52,310 | ₩51,896 | ₩51,896 | -0.79% | 2.6천 |
|---|
| 2026.06.22 | ₩53,219 | ₩53,499 | ₩53,219 | ₩53,450 | +0.43% | 1.3천 |
|---|
| 2026.06.18 | ₩53,650 | ₩53,650 | ₩53,650 | ₩53,650 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩53,138 | ₩53,272 | ₩52,550 | ₩52,791 | -0.65% | 2.6천 |
|---|
| 2026.06.16 | ₩53,392 | ₩53,887 | ₩53,228 | ₩53,228 | -0.31% | 2.3천 |
|---|
| 2026.06.15 | ₩53,633 | ₩53,994 | ₩53,633 | ₩53,868 | +0.44% | 1.7천 |
|---|
| 2026.06.12 | ₩52,524 | ₩52,623 | ₩52,524 | ₩52,623 | +0.19% | 400 |
|---|
| 2026.06.11 | ₩51,334 | ₩52,417 | ₩51,334 | ₩52,303 | +1.89% | 1.9천 |
|---|
| 2026.06.10 | ₩50,746 | ₩50,920 | ₩50,746 | ₩50,784 | +0.07% | 900 |
|---|
| 2026.06.09 | ₩51,361 | ₩51,612 | ₩51,361 | ₩51,612 | +0.49% | 900 |
|---|
| 2026.06.08 | ₩52,611 | ₩52,611 | ₩52,223 | ₩52,243 | -0.70% | 400 |
|---|
| 2026.06.05 | ₩51,548 | ₩51,722 | ₩51,548 | ₩51,604 | +0.11% | 1천 |
|---|
| 2026.06.04 | ₩53,914 | ₩53,914 | ₩53,914 | ₩53,914 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩54,047 | ₩54,301 | ₩54,047 | ₩54,162 | +0.21% | 2.6천 |
|---|
| 2026.06.02 | ₩54,154 | ₩54,301 | ₩54,141 | ₩54,273 | +0.22% | 1.8천 |
|---|
| 2026.06.01 | ₩53,954 | ₩54,154 | ₩53,954 | ₩54,023 | +0.13% | 6.1천 |
|---|
| 2026.05.29 | ₩53,780 | ₩53,860 | ₩53,700 | ₩53,760 | -0.04% | 2.2천 |
|---|
| 2026.05.28 | ₩53,499 | ₩53,673 | ₩53,499 | ₩53,673 | +0.32% | 1.4천 |
|---|
| 2026.05.27 | ₩53,125 | ₩53,272 | ₩53,125 | ₩53,150 | +0.05% | 1.6천 |
|---|
| 2026.05.26 | ₩53,112 | ₩53,200 | ₩53,112 | ₩53,200 | +0.17% | 1.1천 |
|---|
| 2026.05.22 | ₩52,243 | ₩52,303 | ₩52,243 | ₩52,303 | +0.12% | 100 |
|---|
| 2026.05.21 | ₩51,922 | ₩52,310 | ₩51,922 | ₩52,092 | +0.33% | 4.3천 |
|---|
| 2026.05.20 | ₩52,176 | ₩52,176 | ₩52,131 | ₩52,131 | -0.09% | 1천 |
|---|
| 2026.05.19 | ₩51,508 | ₩51,588 | ₩51,453 | ₩51,453 | -0.11% | 1.4천 |
|---|
| 2026.05.18 | ₩51,601 | ₩51,789 | ₩51,601 | ₩51,789 | +0.36% | 1.5천 |
|---|
| 2026.05.15 | ₩52,083 | ₩52,363 | ₩52,083 | ₩52,132 | +0.09% | 600 |
|---|
| 2026.05.14 | ₩52,878 | ₩52,978 | ₩52,778 | ₩52,878 | 0.00% | 4.8천 |
|---|
| 2026.05.13 | ₩52,644 | ₩52,644 | ₩52,514 | ₩52,514 | -0.25% | 200 |
|---|
| 2026.05.12 | ₩51,835 | ₩52,008 | ₩51,535 | ₩52,008 | +0.33% | 1.5천 |
|---|
| 2026.05.11 | ₩52,283 | ₩52,429 | ₩52,283 | ₩52,429 | +0.28% | 300 |
|---|
| 2026.05.08 | ₩52,270 | ₩52,270 | ₩52,270 | ₩52,270 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩51,361 | ₩51,361 | ₩51,000 | ₩51,182 | -0.35% | 500 |
|---|
| 2026.05.06 | ₩51,254 | ₩51,254 | ₩51,239 | ₩51,239 | -0.03% | 800 |
|---|
| 2026.05.05 | ₩50,252 | ₩50,274 | ₩50,252 | ₩50,274 | +0.05% | 500 |
|---|
| 2026.05.04 | ₩49,784 | ₩49,784 | ₩49,682 | ₩49,682 | -0.20% | 700 |
|---|
| 2026.05.01 | ₩49,804 | ₩49,918 | ₩49,757 | ₩49,797 | -0.01% | 900 |
|---|
| 2026.04.30 | ₩49,450 | ₩49,450 | ₩49,383 | ₩49,383 | -0.14% | 400 |
|---|
| 2026.04.29 | ₩48,912 | ₩48,912 | ₩48,912 | ₩48,912 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩48,661 | ₩48,862 | ₩48,661 | ₩48,725 | +0.13% | 800 |
|---|
| 2026.04.27 | ₩49,209 | ₩49,209 | ₩49,164 | ₩49,164 | -0.09% | 200 |
|---|
| 2026.04.24 | ₩49,035 | ₩49,162 | ₩49,035 | ₩49,162 | +0.26% | 600 |
|---|
| 2026.04.23 | ₩48,661 | ₩48,661 | ₩48,251 | ₩48,251 | -0.84% | 1천 |
|---|
| 2026.04.22 | ₩48,407 | ₩48,517 | ₩48,383 | ₩48,517 | +0.23% | 400 |
|---|
| 2026.04.21 | ₩48,060 | ₩48,060 | ₩47,750 | ₩47,750 | -0.65% | 1.5천 |
|---|
| 2026.04.20 | ₩47,853 | ₩47,966 | ₩47,853 | ₩47,941 | +0.18% | 1.2천 |
|---|
| 2026.04.17 | ₩52,123 | ₩52,123 | ₩47,993 | ₩48,087 | -7.74% | 3.1천 |
|---|
| 2026.04.16 | ₩47,525 | ₩47,579 | ₩47,458 | ₩47,544 | +0.04% | 700 |
|---|
| 2026.04.15 | ₩47,044 | ₩47,365 | ₩47,044 | ₩47,357 | +0.66% | 4.7천 |
|---|
| 2026.04.14 | ₩46,429 | ₩46,670 | ₩46,429 | ₩46,670 | +0.52% | 1.5천 |
|---|
| 2026.04.13 | ₩45,908 | ₩45,950 | ₩45,815 | ₩45,950 | +0.09% | 1.1천 |
|---|
| 2026.04.10 | ₩45,587 | ₩45,627 | ₩45,534 | ₩45,605 | +0.04% | 1.9천 |
|---|
| 2026.04.09 | ₩45,414 | ₩45,521 | ₩45,414 | ₩45,495 | +0.18% | 1.1천 |
|---|
| 2026.04.08 | ₩45,213 | ₩45,218 | ₩45,213 | ₩45,218 | +0.01% | 300 |
|---|
| 2026.04.07 | ₩43,984 | ₩44,143 | ₩43,903 | ₩44,143 | +0.36% | 900 |
|---|
| 2026.04.06 | ₩44,278 | ₩44,278 | ₩44,184 | ₩44,267 | -0.02% | 2.2천 |
|---|
| 2026.04.02 | ₩43,730 | ₩44,160 | ₩43,730 | ₩44,160 | +0.98% | 5.8천 |
|---|
| 2026.04.01 | ₩44,024 | ₩44,037 | ₩43,941 | ₩43,941 | -0.19% | 1.4천 |
|---|
| 2026.03.31 | ₩42,981 | ₩43,502 | ₩42,981 | ₩43,502 | +1.21% | 2.5천 |
|---|
| 2026.03.30 | ₩42,513 | ₩42,513 | ₩42,481 | ₩42,481 | -0.08% | 200 |
|---|
| 2026.03.27 | ₩42,888 | ₩42,888 | ₩42,857 | ₩42,857 | -0.07% | 1천 |
|---|
| 2026.03.26 | ₩43,429 | ₩43,429 | ₩43,429 | ₩43,429 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩44,223 | ₩44,223 | ₩44,223 | ₩44,223 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩44,124 | ₩44,124 | ₩44,002 | ₩44,002 | -0.28% | 1.9천 |
|---|
| 2026.03.23 | ₩44,291 | ₩44,518 | ₩44,291 | ₩44,409 | +0.27% | 500 |
|---|
| 2026.03.20 | ₩44,197 | ₩44,197 | ₩44,131 | ₩44,172 | -0.06% | 1천 |
|---|
| 2026.03.19 | ₩44,505 | ₩44,785 | ₩44,505 | ₩44,720 | +0.48% | 1.7천 |
|---|
| 2026.03.18 | ₩45,053 | ₩45,053 | ₩44,932 | ₩44,932 | -0.27% | 4.1천 |
|---|
| 2026.03.17 | ₩45,173 | ₩45,293 | ₩45,146 | ₩45,241 | +0.15% | 1.4천 |
|---|
| 2026.03.16 | ₩45,106 | ₩45,186 | ₩45,094 | ₩45,094 | -0.03% | 1.4천 |
|---|
| 2026.03.13 | ₩44,892 | ₩44,892 | ₩44,759 | ₩44,862 | -0.07% | 4.8천 |
|---|
| 2026.03.12 | ₩45,226 | ₩45,226 | ₩45,079 | ₩45,102 | -0.27% | 300 |
|---|
| 2026.03.11 | ₩45,627 | ₩45,734 | ₩45,627 | ₩45,688 | +0.13% | 500 |
|---|
| 2026.03.10 | ₩45,835 | ₩45,835 | ₩45,722 | ₩45,722 | -0.24% | 500 |
|---|
| 2026.03.09 | ₩45,693 | ₩45,693 | ₩45,693 | ₩45,693 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩45,331 | ₩45,331 | ₩45,331 | ₩45,331 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩45,521 | ₩45,611 | ₩45,521 | ₩45,611 | +0.20% | 700 |
|---|
| 2026.03.04 | ₩45,414 | ₩45,611 | ₩45,414 | ₩45,611 | +0.44% | 5천 |
|---|
| 2026.03.03 | ₩44,852 | ₩45,213 | ₩44,852 | ₩45,136 | +0.63% | 800 |
|---|
| 2026.03.02 | ₩45,467 | ₩45,574 | ₩45,467 | ₩45,573 | +0.23% | 1.4천 |
|---|
| 2026.02.27 | ₩45,440 | ₩45,440 | ₩45,440 | ₩45,440 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩45,534 | ₩45,534 | ₩45,510 | ₩45,510 | -0.05% | 400 |
|---|
| 2026.02.25 | ₩46,068 | ₩46,068 | ₩46,002 | ₩46,012 | -0.12% | 600 |
|---|
| 2026.02.24 | ₩45,480 | ₩45,480 | ₩45,333 | ₩45,472 | -0.02% | 1.8천 |
|---|
| 2026.02.23 | ₩45,018 | ₩45,018 | ₩45,018 | ₩45,018 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩45,340 | ₩45,507 | ₩45,340 | ₩45,507 | +0.37% | 4.7천 |
|---|
| 2026.02.19 | ₩45,066 | ₩45,186 | ₩45,066 | ₩45,186 | +0.27% | 200 |
|---|
| 2026.02.18 | ₩45,400 | ₩45,400 | ₩45,320 | ₩45,320 | -0.18% | 1.2천 |
|---|
| 2026.02.17 | ₩45,053 | ₩45,053 | ₩44,990 | ₩44,990 | -0.14% | 3.2천 |
|---|
| 2026.02.13 | ₩45,280 | ₩45,280 | ₩44,973 | ₩45,121 | -0.35% | 600 |
|---|
| 2026.02.12 | ₩45,233 | ₩45,233 | ₩45,047 | ₩45,047 | -0.41% | 700 |
|---|
| 2026.02.11 | ₩45,494 | ₩45,774 | ₩45,494 | ₩45,734 | +0.53% | 8.1천 |
|---|
| 2026.02.10 | ₩45,921 | ₩45,921 | ₩45,617 | ₩45,617 | -0.66% | 800 |
|---|
| 2026.02.09 | ₩45,507 | ₩45,881 | ₩45,507 | ₩45,815 | +0.68% | 4.1천 |
|---|
| 2026.02.06 | ₩45,066 | ₩45,587 | ₩45,066 | ₩45,587 | +1.16% | 3.1천 |
|---|
| 2026.02.05 | ₩44,892 | ₩44,892 | ₩44,779 | ₩44,827 | -0.15% | 4천 |
|---|
| 2026.02.04 | ₩45,521 | ₩45,521 | ₩45,206 | ₩45,206 | -0.69% | 900 |
|---|
| 2026.02.03 | ₩45,887 | ₩45,887 | ₩45,887 | ₩45,887 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩46,483 | ₩46,648 | ₩46,483 | ₩46,648 | +0.36% | 600 |
|---|
| 2026.01.30 | ₩46,723 | ₩46,723 | ₩46,281 | ₩46,281 | -0.95% | 1.3천 |
|---|
| 2026.01.29 | ₩46,630 | ₩46,892 | ₩46,630 | ₩46,892 | +0.56% | 500 |
|---|
| 2026.01.28 | ₩46,977 | ₩47,111 | ₩46,977 | ₩47,111 | +0.28% | 100 |
|---|
| 2026.01.27 | ₩46,817 | ₩46,975 | ₩46,817 | ₩46,975 | +0.34% | 200 |
|---|
| 2026.01.26 | ₩46,443 | ₩46,710 | ₩46,443 | ₩46,599 | +0.34% | 4.7천 |
|---|
| 2026.01.23 | ₩46,453 | ₩46,503 | ₩46,242 | ₩46,503 | +0.11% | 500 |
|---|
| 2026.01.22 | ₩46,109 | ₩46,388 | ₩46,109 | ₩46,388 | +0.61% | 500 |
|---|
| 2026.01.21 | ₩45,721 | ₩46,416 | ₩45,721 | ₩45,939 | +0.48% | 2.8천 |
|---|
| 2026.01.20 | ₩45,788 | ₩46,015 | ₩45,467 | ₩45,734 | -0.12% | 1.9천 |
|---|
| 2026.01.16 | ₩46,429 | ₩46,750 | ₩46,403 | ₩46,654 | +0.48% | 3.4천 |
|---|
| 2026.01.15 | ₩46,670 | ₩46,857 | ₩46,657 | ₩46,657 | -0.03% | 1.7천 |
|---|
| 2026.01.14 | ₩46,657 | ₩46,750 | ₩46,222 | ₩46,408 | -0.53% | 1.1천 |
|---|
| 2026.01.13 | ₩46,937 | ₩47,893 | ₩46,737 | ₩46,937 | 0.00% | 2만 |
|---|
| 2026.01.12 | ₩47,311 | ₩47,311 | ₩47,144 | ₩47,144 | -0.35% | 2.4천 |
|---|
| 2026.01.09 | ₩47,047 | ₩47,338 | ₩47,047 | ₩47,269 | +0.47% | 5.9천 |
|---|
| 2026.01.08 | ₩46,510 | ₩46,657 | ₩46,469 | ₩46,631 | +0.26% | 1.2만 |
|---|
| 2026.01.07 | ₩46,924 | ₩47,305 | ₩46,841 | ₩46,841 | -0.18% | 7.2만 |
|---|
| 2026.01.06 | ₩46,683 | ₩47,164 | ₩46,443 | ₩46,802 | +0.25% | 3.5천 |
|---|
| 2026.01.05 | ₩46,483 | ₩46,670 | ₩46,241 | ₩46,241 | -0.52% | 9.6천 |
|---|
| 2026.01.02 | ₩45,895 | ₩46,149 | ₩45,895 | ₩45,946 | +0.11% | 3.9천 |
|---|
| 2025.12.31 | ₩46,576 | ₩46,643 | ₩46,135 | ₩46,135 | -0.95% | 1.9만 |
|---|
| 2025.12.30 | ₩46,670 | ₩46,670 | ₩46,575 | ₩46,575 | -0.20% | 2.3천 |
|---|
| 2025.12.29 | ₩53,045 | ₩53,125 | ₩52,951 | ₩53,125 | +0.15% | 800 |
|---|
| 2025.12.26 | ₩53,499 | ₩53,499 | ₩53,299 | ₩53,394 | -0.20% | 400 |
|---|
| 2025.12.24 | ₩53,486 | ₩53,486 | ₩53,326 | ₩53,414 | -0.13% | 500 |
|---|
| 2025.12.23 | ₩53,285 | ₩53,285 | ₩53,112 | ₩53,235 | -0.10% | 1.6천 |
|---|
| 2025.12.22 | ₩52,925 | ₩53,058 | ₩52,885 | ₩53,017 | +0.17% | 1.3천 |
|---|
| 2025.12.19 | ₩52,644 | ₩53,192 | ₩52,230 | ₩52,656 | +0.02% | 6.2천 |
|---|
| 2025.12.18 | ₩51,829 | ₩53,379 | ₩51,588 | ₩52,100 | +0.52% | 1.2만 |
|---|
| 2025.12.17 | ₩51,668 | ₩51,668 | ₩51,205 | ₩51,205 | -0.90% | 3.6천 |
|---|
| 2025.12.16 | ₩52,190 | ₩52,310 | ₩52,190 | ₩52,310 | +0.23% | 1.4천 |
|---|
| 2025.12.15 | ₩52,243 | ₩52,243 | ₩52,123 | ₩52,123 | -0.23% | 8.6천 |
|---|
| 2025.12.12 | ₩52,708 | ₩52,708 | ₩52,270 | ₩52,362 | -0.66% | 2.5천 |
|---|
| 2025.12.11 | ₩53,085 | ₩53,410 | ₩53,085 | ₩53,410 | +0.61% | 2천 |
|---|
| 2025.12.10 | ₩53,686 | ₩53,753 | ₩53,657 | ₩53,657 | -0.05% | 2.6천 |
|---|
| 2025.12.09 | ₩53,326 | ₩53,432 | ₩53,312 | ₩53,398 | +0.14% | 3.8천 |
|---|
| 2025.12.08 | ₩53,152 | ₩53,252 | ₩53,152 | ₩53,252 | +0.19% | 4.1천 |
|---|
| 2025.12.05 | ₩53,446 | ₩53,446 | ₩53,379 | ₩53,432 | -0.03% | 1.1만 |
|---|
| 2025.12.04 | ₩53,045 | ₩53,183 | ₩53,045 | ₩53,183 | +0.26% | 1.6천 |
|---|
| 2025.12.03 | ₩53,319 | ₩53,326 | ₩53,232 | ₩53,279 | -0.08% | 2.1천 |
|---|
| 2025.12.02 | ₩53,110 | ₩53,192 | ₩53,110 | ₩53,164 | +0.10% | 4천 |
|---|
| 2025.12.01 | ₩52,818 | ₩52,818 | ₩52,672 | ₩52,672 | -0.28% | 700 |
|---|
| 2025.11.28 | ₩52,751 | ₩52,819 | ₩52,724 | ₩52,819 | +0.13% | 2.3천 |
|---|
| 2025.11.26 | ₩52,123 | ₩52,544 | ₩52,123 | ₩52,470 | +0.67% | 1.1만 |
|---|
| 2025.11.25 | ₩51,350 | ₩52,080 | ₩51,350 | ₩52,080 | +1.42% | 1.6천 |
|---|
| 2025.11.24 | ₩51,775 | ₩51,805 | ₩51,775 | ₩51,805 | +0.06% | 600 |
|---|
| 2025.11.21 | ₩51,134 | ₩51,241 | ₩50,840 | ₩50,840 | -0.58% | 2천 |
|---|
| 2025.11.20 | ₩52,417 | ₩52,417 | ₩50,719 | ₩50,773 | -3.14% | 6천 |
|---|
| 2025.11.19 | ₩52,056 | ₩52,056 | ₩51,883 | ₩51,883 | -0.33% | 600 |
|---|
| 2025.11.18 | ₩51,548 | ₩51,949 | ₩51,548 | ₩51,773 | +0.44% | 7천 |
|---|
| 2025.11.17 | ₩52,270 | ₩52,349 | ₩52,056 | ₩52,349 | +0.15% | 1.8만 |
|---|
| 2025.11.14 | ₩52,966 | ₩52,966 | ₩52,550 | ₩52,553 | -0.78% | 2.1천 |
|---|
| 2025.11.13 | ₩52,951 | ₩52,951 | ₩52,466 | ₩52,522 | -0.81% | 1.8천 |
|---|
| 2025.11.12 | ₩53,793 | ₩53,793 | ₩53,673 | ₩53,686 | -0.20% | 1천 |
|---|
| 2025.11.11 | ₩53,757 | ₩53,807 | ₩53,737 | ₩53,737 | -0.04% | 3천 |
|---|
| 2025.11.10 | ₩53,994 | ₩53,994 | ₩53,914 | ₩53,988 | -0.01% | 6.8천 |
|---|
| 2025.11.07 | ₩52,470 | ₩52,846 | ₩52,470 | ₩52,846 | +0.72% | 1.9천 |
|---|
| 2025.11.06 | ₩53,098 | ₩53,312 | ₩53,017 | ₩53,017 | -0.15% | 600 |
|---|
| 2025.11.05 | ₩54,462 | ₩54,462 | ₩54,169 | ₩54,169 | -0.54% | 1.6천 |
|---|
| 2025.11.04 | ₩54,208 | ₩54,208 | ₩53,749 | ₩53,749 | -0.85% | 900 |
|---|
| 2025.11.03 | ₩54,822 | ₩54,822 | ₩54,796 | ₩54,796 | -0.05% | 1.5천 |
|---|
| 2025.10.31 | ₩54,515 | ₩54,849 | ₩54,515 | ₩54,687 | +0.32% | 5.1천 |
|---|
| 2025.10.30 | ₩55,290 | ₩55,290 | ₩54,421 | ₩54,421 | -1.57% | 1.2천 |
|---|
| 2025.10.29 | ₩54,796 | ₩55,185 | ₩54,796 | ₩55,185 | +0.71% | 1.5천 |
|---|
| 2025.10.28 | ₩55,076 | ₩55,076 | ₩54,999 | ₩54,999 | -0.14% | 600 |
|---|
| 2025.10.27 | ₩54,421 | ₩54,587 | ₩54,421 | ₩54,587 | +0.30% | 1.7천 |
|---|
| 2025.10.24 | ₩53,606 | ₩53,740 | ₩53,606 | ₩53,620 | +0.02% | 3.4천 |
|---|
| 2025.10.23 | ₩52,911 | ₩53,138 | ₩52,911 | ₩53,108 | +0.37% | 5.1천 |
|---|
| 2025.10.22 | ₩53,014 | ₩53,138 | ₩52,484 | ₩52,684 | -0.62% | 4.2천 |
|---|
| 2025.10.21 | ₩53,219 | ₩53,219 | ₩53,141 | ₩53,188 | -0.06% | 1.9천 |
|---|
| 2025.10.20 | ₩53,499 | ₩53,499 | ₩53,179 | ₩53,233 | -0.50% | 2.6천 |
|---|
| 2025.10.17 | ₩52,978 | ₩53,025 | ₩52,737 | ₩52,871 | -0.20% | 3.8천 |
|---|
| 2025.10.16 | ₩52,791 | ₩52,803 | ₩52,604 | ₩52,803 | +0.02% | 8.7천 |
|---|
| 2025.10.15 | ₩52,353 | ₩52,363 | ₩52,270 | ₩52,274 | -0.15% | 3.8천 |
|---|
| 2025.10.14 | ₩51,444 | ₩52,430 | ₩51,444 | ₩51,982 | +1.05% | 1.8천 |
|---|
| 2025.10.13 | ₩51,829 | ₩52,136 | ₩51,708 | ₩51,965 | +0.26% | 1만 |
|---|
| 2025.10.10 | ₩51,307 | ₩51,361 | ₩51,106 | ₩51,106 | -0.39% | 700 |
|---|