LHA Market State Tactical Beta ETF (MSTB) 일별 시세 - 5페이지 - 주달

본문 바로가기

로그인 회원가입

일별 시세최근 126 거래일 · 달러

날짜	종가	전일비	등락률	시가	고가	저가	거래량
2026-06-18	42.83	+0.2063	+0.48%	42.79	43.01	42.74	8,541
2026-06-17	42.62	-0.4202	-0.98%	43.14	43.14	42.56	4,069
2026-06-16	43.04	-0.0954	-0.22%	42.97	43.21	42.95	5,822
2026-06-15	43.14	+0.4338	+1.02%	43.27	44.20	42.10	159,122
2026-06-12	42.71	+0.2054	+0.48%	42.33	42.79	42.33	4,491
2026-06-11	42.50	+0.6247	+1.49%	41.82	42.64	41.82	2,195
2026-06-10	41.88	-0.5144	-1.21%	42.47	42.47	41.82	6,493
2026-06-09	42.39	-0.1950	-0.46%	42.05	42.46	41.71	2,887
2026-06-08	42.58	+0.0467	+0.11%	42.72	42.72	42.54	1,535
2026-06-05	42.54	-1.00	-2.30%	43.04	43.04	42.39	5,574
2026-06-04	43.54	+0.1420	+0.33%	43.40	43.63	43.39	6,886
2026-06-03	43.40	-0.2622	-0.60%	43.55	43.55	43.38	11,185
2026-06-02	43.66	+0.0685	+0.16%	43.60	43.70	43.60	1,846
2026-06-01	43.59	+0.0875	+0.20%	43.48	43.69	43.44	8,434
2026-05-29	43.50	+0.0869	+0.20%	43.44	43.58	43.44	4,117
2026-05-28	43.42	+0.2183	+0.51%	43.47	43.51	43.41	2,605
2026-05-27	43.20	+0.0122	+0.03%	43.22	43.24	43.18	1,947
2026-05-26	43.19	+0.2544	+0.59%	43.17	43.28	43.06	5,516
2026-05-22	42.93	+0.0911	+0.21%	42.96	43.09	42.83	5,322
2026-05-21	42.84	+0.0481	+0.11%	42.66	42.90	42.66	13,295