시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long ADBE Daily ETF 과거 주가
Leverage Shares 2X Long ADBE Daily ETF · ADBG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long ADBE Daily ETF · ADBG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,993 | ₩5,153 | ₩4,979 | ₩5,040 | +0.94% | 134.8만 |
| 2026.10.08 | ₩4,672 | ₩5,006 | ₩4,626 | ₩5,006 | +7.14% | 321.1만 |
| 2026.10.07 | ₩4,833 | ₩4,833 | ₩4,432 | ₩4,672 | -3.31% | 423.8만 |
| 2026.10.06 | ₩4,966 | ₩4,979 | ₩4,846 | ₩4,899 | -1.34% | 147.5만 |
| 2026.10.05 | ₩4,913 | ₩5,006 | ₩4,786 | ₩4,926 | +0.27% | 136.8만 |
| 2026.10.02 | ₩5,100 | ₩5,126 | ₩4,839 | ₩4,879 | -4.32% | 135.3만 |
| 2026.10.01 | ₩5,206 | ₩5,313 | ₩4,897 | ₩5,033 | -3.33% | 235.2만 |
| 2026.09.30 | ₩4,726 | ₩5,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,993 |
| +5.65% |
| 332.6만 |
| 2026.09.29 | ₩4,592 | ₩4,712 | ₩4,526 | ₩4,699 | +2.33% | 121.2만 |
|---|
| 2026.09.28 | ₩4,579 | ₩4,646 | ₩4,372 | ₩4,619 | +0.87% | 240.3만 |
|---|
| 2026.09.25 | ₩4,926 | ₩5,044 | ₩4,782 | ₩4,799 | -2.57% | 169.2만 |
|---|
| 2026.09.24 | ₩5,126 | ₩5,166 | ₩4,873 | ₩4,966 | -3.12% | 274.5만 |
|---|
| 2026.09.23 | ₩5,006 | ₩5,086 | ₩4,906 | ₩5,026 | +0.40% | 330.8만 |
|---|
| 2026.09.22 | ₩5,634 | ₩5,640 | ₩4,913 | ₩4,939 | -12.32% | 511.1만 |
|---|
| 2026.09.21 | ₩5,393 | ₩5,507 | ₩5,206 | ₩5,427 | +0.62% | 276만 |
|---|
| 2026.09.18 | ₩5,554 | ₩5,567 | ₩5,340 | ₩5,393 | -2.88% | 155.2만 |
|---|
| 2026.09.17 | ₩5,447 | ₩5,580 | ₩5,266 | ₩5,580 | +2.45% | 223.9만 |
|---|
| 2026.09.16 | ₩5,674 | ₩5,674 | ₩5,433 | ₩5,480 | -3.41% | 138.7만 |
|---|
| 2026.09.15 | ₩5,994 | ₩6,121 | ₩5,787 | ₩5,821 | -2.90% | 172.7만 |
|---|
| 2026.09.14 | ₩6,007 | ₩6,201 | ₩5,787 | ₩6,181 | +2.89% | 386.6만 |
|---|
| 2026.09.11 | ₩5,126 | ₩5,720 | ₩5,126 | ₩5,580 | +8.85% | 1028.1만 |
|---|
| 2026.09.10 | ₩5,627 | ₩5,727 | ₩5,380 | ₩5,440 | -3.32% | 780.5만 |
|---|
| 2026.09.09 | ₩5,887 | ₩5,927 | ₩5,700 | ₩5,714 | -2.95% | 253.3만 |
|---|
| 2026.09.08 | ₩6,061 | ₩6,088 | ₩5,700 | ₩5,847 | -3.52% | 229.7만 |
|---|
| 2026.09.04 | ₩6,702 | ₩6,728 | ₩6,141 | ₩6,261 | -6.57% | 285만 |
|---|
| 2026.09.03 | ₩7,242 | ₩7,603 | ₩7,162 | ₩7,262 | +0.28% | 226.4만 |
|---|
| 2026.09.02 | ₩7,182 | ₩7,354 | ₩6,942 | ₩6,955 | -3.16% | 159만 |
|---|
| 2026.09.01 | ₩7,422 | ₩7,716 | ₩7,249 | ₩7,276 | -1.98% | 173.9만 |
|---|
| 2026.08.31 | ₩7,369 | ₩7,703 | ₩7,342 | ₩7,636 | +3.62% | 123.8만 |
|---|
| 2026.08.28 | ₩7,436 | ₩7,703 | ₩7,342 | ₩7,569 | +1.80% | 179만 |
|---|
| 2026.08.27 | ₩6,942 | ₩7,556 | ₩6,942 | ₩7,449 | +7.31% | 339.4만 |
|---|
| 2026.08.26 | ₩6,341 | ₩6,808 | ₩6,314 | ₩6,696 | +5.60% | 179.4만 |
|---|
| 2026.08.25 | ₩6,608 | ₩6,815 | ₩6,528 | ₩6,728 | +1.82% | 198만 |
|---|
| 2026.08.24 | ₩6,795 | ₩6,982 | ₩6,688 | ₩6,835 | +0.59% | 259.4만 |
|---|
| 2026.08.21 | ₩6,662 | ₩6,875 | ₩6,541 | ₩6,795 | +2.00% | 316.1만 |
|---|
| 2026.08.20 | ₩6,675 | ₩6,755 | ₩6,528 | ₩6,648 | -0.40% | 222.2만 |
|---|
| 2026.08.19 | ₩6,194 | ₩6,822 | ₩6,168 | ₩6,675 | +7.76% | 349.7만 |
|---|
| 2026.08.18 | ₩6,088 | ₩6,421 | ₩6,007 | ₩6,221 | +2.19% | 234.8만 |
|---|
| 2026.08.17 | ₩6,088 | ₩6,181 | ₩5,674 | ₩5,807 | -4.61% | 229.5만 |
|---|
| 2026.08.14 | ₩6,735 | ₩6,742 | ₩6,181 | ₩6,285 | -6.68% | 215만 |
|---|
| 2026.08.13 | ₩6,194 | ₩6,675 | ₩5,927 | ₩6,615 | +6.79% | 426.1만 |
|---|
| 2026.08.12 | ₩6,034 | ₩6,288 | ₩5,901 | ₩6,061 | +0.44% | 155.6만 |
|---|
| 2026.08.11 | ₩6,662 | ₩6,715 | ₩6,261 | ₩6,301 | -5.41% | 229.2만 |
|---|
| 2026.08.10 | ₩6,301 | ₩6,782 | ₩6,261 | ₩6,755 | +7.20% | 216.3만 |
|---|
| 2026.08.07 | ₩6,274 | ₩6,635 | ₩6,217 | ₩6,408 | +2.13% | 474.4만 |
|---|
| 2026.08.06 | ₩5,754 | ₩6,188 | ₩5,727 | ₩6,181 | +7.42% | 505.9만 |
|---|
| 2026.08.05 | ₩6,168 | ₩6,208 | ₩5,961 | ₩6,134 | -0.54% | 401.5만 |
|---|
| 2026.08.04 | ₩5,647 | ₩6,094 | ₩5,527 | ₩6,047 | +7.09% | 574.8만 |
|---|
| 2026.08.03 | ₩6,081 | ₩6,261 | ₩5,754 | ₩5,767 | -5.16% | 935.3만 |
|---|
| 2026.07.31 | ₩5,447 | ₩5,740 | ₩5,320 | ₩5,714 | +4.90% | 568.4만 |
|---|
| 2026.07.30 | ₩5,780 | ₩5,967 | ₩5,360 | ₩5,620 | -2.77% | 745.2만 |
|---|
| 2026.07.29 | ₩5,754 | ₩6,501 | ₩5,700 | ₩6,381 | +10.90% | 1216.2만 |
|---|
| 2026.07.28 | ₩5,440 | ₩5,941 | ₩5,407 | ₩5,727 | +5.28% | 1240.6만 |
|---|
| 2026.07.27 | ₩4,899 | ₩5,407 | ₩4,899 | ₩5,206 | +6.27% | 744.1만 |
|---|
| 2026.07.24 | ₩4,372 | ₩4,766 | ₩4,365 | ₩4,699 | +7.48% | 482.3만 |
|---|
| 2026.07.23 | ₩4,612 | ₩4,612 | ₩4,138 | ₩4,192 | -9.12% | 404.8만 |
|---|
| 2026.07.22 | ₩4,899 | ₩4,913 | ₩4,433 | ₩4,459 | -8.99% | 569.4만 |
|---|
| 2026.07.21 | ₩4,619 | ₩5,006 | ₩4,606 | ₩4,833 | +4.62% | 556.4만 |
|---|
| 2026.07.20 | ₩5,166 | ₩5,240 | ₩4,833 | ₩5,153 | -0.26% | 724.9만 |
|---|
| 2026.07.17 | ₩5,193 | ₩5,393 | ₩5,046 | ₩5,260 | +1.29% | 1508.9만 |
|---|
| 2026.07.16 | ₩4,899 | ₩5,193 | ₩4,638 | ₩5,180 | +5.72% | 878만 |
|---|
| 2026.07.15 | ₩4,686 | ₩5,026 | ₩4,679 | ₩4,726 | +0.85% | 582.4만 |
|---|
| 2026.07.14 | ₩4,606 | ₩4,739 | ₩4,486 | ₩4,579 | -0.58% | 797만 |
|---|
| 2026.07.13 | ₩4,846 | ₩5,073 | ₩4,779 | ₩5,006 | +3.31% | 812.7만 |
|---|
| 2026.07.10 | ₩4,819 | ₩4,913 | ₩4,686 | ₩4,712 | -2.22% | 302.3만 |
|---|
| 2026.07.09 | ₩4,285 | ₩4,686 | ₩4,285 | ₩4,672 | +9.03% | 341.7만 |
|---|
| 2026.07.08 | ₩4,606 | ₩4,679 | ₩4,452 | ₩4,619 | +0.29% | 446.1만 |
|---|
| 2026.07.07 | ₩4,606 | ₩5,020 | ₩4,592 | ₩4,646 | +0.87% | 972.6만 |
|---|
| 2026.07.06 | ₩4,405 | ₩4,566 | ₩4,285 | ₩4,486 | +1.82% | 642.1만 |
|---|
| 2026.07.02 | ₩4,405 | ₩4,666 | ₩4,332 | ₩4,579 | +3.94% | 826.7만 |
|---|
| 2026.07.01 | ₩4,172 | ₩4,319 | ₩4,085 | ₩4,232 | +1.44% | 623만 |
|---|
| 2026.06.30 | ₩3,958 | ₩4,018 | ₩3,845 | ₩3,992 | +0.84% | 392.3만 |
|---|
| 2026.06.29 | ₩4,078 | ₩4,172 | ₩3,969 | ₩4,045 | -0.82% | 738만 |
|---|
| 2026.06.26 | ₩3,644 | ₩3,934 | ₩3,644 | ₩3,898 | +6.96% | 649.6만 |
|---|
| 2026.06.25 | ₩3,564 | ₩3,790 | ₩3,511 | ₩3,564 | 0.00% | 484.2만 |
|---|
| 2026.06.24 | ₩3,658 | ₩3,905 | ₩3,644 | ₩3,698 | +1.09% | 530만 |
|---|
| 2026.06.23 | ₩3,765 | ₩3,843 | ₩3,658 | ₩3,725 | -1.06% | 610.2만 |
|---|
| 2026.06.22 | ₩3,571 | ₩3,805 | ₩3,498 | ₩3,618 | +1.31% | 574.3만 |
|---|
| 2026.06.18 | ₩3,618 | ₩3,711 | ₩3,471 | ₩3,644 | +0.74% | 708.7만 |
|---|
| 2026.06.17 | ₩4,018 | ₩4,098 | ₩3,671 | ₩3,691 | -8.14% | 780만 |
|---|
| 2026.06.16 | ₩4,058 | ₩4,272 | ₩3,992 | ₩4,125 | +1.64% | 748만 |
|---|
| 2026.06.15 | ₩4,125 | ₩4,325 | ₩4,085 | ₩4,112 | -0.32% | 1130만 |
|---|
| 2026.06.12 | ₩3,952 | ₩4,082 | ₩3,711 | ₩4,005 | +1.35% | 2115.1만 |
|---|
| 2026.06.11 | ₩5,153 | ₩5,246 | ₩4,606 | ₩4,619 | -10.36% | 1653.4만 |
|---|
| 2026.06.10 | ₩5,273 | ₩5,540 | ₩5,233 | ₩5,313 | +0.76% | 473.7만 |
|---|
| 2026.06.09 | ₩5,740 | ₩5,874 | ₩5,300 | ₩5,513 | -3.95% | 708.3만 |
|---|
| 2026.06.08 | ₩6,061 | ₩6,141 | ₩5,834 | ₩5,874 | -3.08% | 561.7만 |
|---|
| 2026.06.05 | ₩6,595 | ₩6,715 | ₩6,061 | ₩6,181 | -6.28% | 854.8만 |
|---|
| 2026.06.04 | ₩6,768 | ₩6,915 | ₩6,528 | ₩6,528 | -3.55% | 1058.5만 |
|---|
| 2026.06.03 | ₩6,581 | ₩6,608 | ₩6,234 | ₩6,421 | -2.43% | 543만 |
|---|
| 2026.06.02 | ₩7,062 | ₩7,262 | ₩6,635 | ₩6,728 | -4.73% | 906.3만 |
|---|
| 2026.06.01 | ₩7,182 | ₩7,457 | ₩6,788 | ₩7,396 | +2.97% | 1330.6만 |
|---|
| 2026.05.29 | ₩5,967 | ₩6,688 | ₩5,927 | ₩6,622 | +10.96% | 676.7만 |
|---|
| 2026.05.28 | ₩5,674 | ₩5,934 | ₩5,560 | ₩5,780 | +1.88% | 313.4만 |
|---|
| 2026.05.27 | ₩5,594 | ₩5,914 | ₩5,594 | ₩5,620 | +0.48% | 364.7만 |
|---|
| 2026.05.26 | ₩5,821 | ₩5,887 | ₩5,660 | ₩5,740 | -1.38% | 330.5만 |
|---|
| 2026.05.22 | ₩5,981 | ₩6,188 | ₩5,847 | ₩5,954 | -0.45% | 418.8만 |
|---|
| 2026.05.21 | ₩6,047 | ₩6,114 | ₩5,827 | ₩5,927 | -1.99% | 435.7만 |
|---|
| 2026.05.20 | ₩6,208 | ₩6,408 | ₩6,034 | ₩6,395 | +3.01% | 474.2만 |
|---|
| 2026.05.19 | ₩6,915 | ₩6,995 | ₩6,321 | ₩6,488 | -6.18% | 862.3만 |
|---|
| 2026.05.18 | ₩6,074 | ₩6,541 | ₩6,007 | ₩6,515 | +7.25% | 451.3만 |
|---|
| 2026.05.15 | ₩5,807 | ₩6,161 | ₩5,774 | ₩6,128 | +5.52% | 337.7만 |
|---|
| 2026.05.14 | ₩5,607 | ₩5,674 | ₩5,380 | ₩5,634 | +0.48% | 309.2만 |
|---|
| 2026.05.13 | ₩5,700 | ₩5,700 | ₩5,427 | ₩5,580 | -2.11% | 288.2만 |
|---|
| 2026.05.12 | ₩6,114 | ₩6,134 | ₩5,802 | ₩5,821 | -4.80% | 247만 |
|---|
| 2026.05.11 | ₩6,328 | ₩6,548 | ₩6,014 | ₩6,088 | -3.80% | 293.6만 |
|---|
| 2026.05.08 | ₩6,461 | ₩6,461 | ₩6,074 | ₩6,435 | -0.41% | 207.9만 |
|---|
| 2026.05.07 | ₩6,488 | ₩6,768 | ₩6,461 | ₩6,608 | +1.85% | 402.4만 |
|---|
| 2026.05.06 | ₩6,475 | ₩6,515 | ₩6,208 | ₩6,301 | -2.68% | 347만 |
|---|
| 2026.05.05 | ₩6,488 | ₩6,635 | ₩6,221 | ₩6,581 | +1.44% | 279.4만 |
|---|
| 2026.05.04 | ₩6,314 | ₩6,595 | ₩6,169 | ₩6,515 | +3.17% | 310.8만 |
|---|
| 2026.05.01 | ₩6,328 | ₩6,473 | ₩6,007 | ₩6,328 | 0.00% | 457만 |
|---|
| 2026.04.30 | ₩5,847 | ₩6,134 | ₩5,634 | ₩6,101 | +4.34% | 229.8만 |
|---|
| 2026.04.29 | ₩5,847 | ₩5,994 | ₩5,754 | ₩5,981 | +2.28% | 192만 |
|---|
| 2026.04.28 | ₩5,914 | ₩6,074 | ₩5,887 | ₩5,967 | +0.90% | 280.3만 |
|---|
| 2026.04.27 | ₩5,887 | ₩6,114 | ₩5,787 | ₩5,794 | -1.59% | 225.8만 |
|---|
| 2026.04.24 | ₩5,834 | ₩6,101 | ₩5,767 | ₩6,101 | +4.58% | 209만 |
|---|
| 2026.04.23 | ₩6,101 | ₩6,181 | ₩5,513 | ₩5,807 | -4.81% | 384.3만 |
|---|
| 2026.04.22 | ₩6,648 | ₩6,808 | ₩6,481 | ₩6,675 | +0.40% | 408.2만 |
|---|
| 2026.04.21 | ₩6,314 | ₩6,622 | ₩6,140 | ₩6,234 | -1.27% | 439.7만 |
|---|
| 2026.04.20 | ₩6,368 | ₩6,461 | ₩6,154 | ₩6,301 | -1.05% | 414.6만 |
|---|
| 2026.04.17 | ₩6,595 | ₩6,595 | ₩6,061 | ₩6,114 | -7.29% | 428.5만 |
|---|
| 2026.04.16 | ₩6,581 | ₩6,608 | ₩6,194 | ₩6,301 | -4.26% | 314.9만 |
|---|
| 2026.04.15 | ₩5,941 | ₩6,188 | ₩5,861 | ₩6,114 | +2.92% | 208.6만 |
|---|
| 2026.04.14 | ₩6,021 | ₩6,094 | ₩5,580 | ₩5,700 | -5.32% | 411.5만 |
|---|
| 2026.04.13 | ₩5,273 | ₩5,923 | ₩5,273 | ₩5,901 | +11.90% | 280.7만 |
|---|
| 2026.04.10 | ₩5,460 | ₩5,493 | ₩5,180 | ₩5,233 | -4.16% | 241.8만 |
|---|
| 2026.04.09 | ₩5,740 | ₩5,767 | ₩5,340 | ₩5,460 | -4.88% | 229.4만 |
|---|
| 2026.04.08 | ₩6,141 | ₩6,314 | ₩5,867 | ₩5,927 | -3.48% | 163.7만 |
|---|
| 2026.04.07 | ₩6,194 | ₩6,194 | ₩5,901 | ₩5,967 | -3.66% | 119.8만 |
|---|
| 2026.04.06 | ₩6,114 | ₩6,285 | ₩5,967 | ₩6,181 | +1.09% | 118.8만 |
|---|
| 2026.04.02 | ₩6,074 | ₩6,201 | ₩5,874 | ₩6,114 | +0.66% | 227.1만 |
|---|
| 2026.04.01 | ₩6,114 | ₩6,148 | ₩5,722 | ₩6,034 | -1.31% | 289.3만 |
|---|
| 2026.03.31 | ₩6,034 | ₩6,174 | ₩5,954 | ₩6,128 | +1.55% | 259.8만 |
|---|
| 2026.03.30 | ₩5,847 | ₩6,129 | ₩5,821 | ₩6,034 | +3.20% | 301.6만 |
|---|
| 2026.03.27 | ₩5,927 | ₩5,941 | ₩5,646 | ₩5,714 | -3.60% | 205.3만 |
|---|
| 2026.03.26 | ₩5,714 | ₩6,181 | ₩5,714 | ₩6,034 | +5.61% | 278.9만 |
|---|
| 2026.03.25 | ₩6,054 | ₩6,168 | ₩5,694 | ₩5,874 | -2.98% | 319.8만 |
|---|
| 2026.03.24 | ₩6,288 | ₩6,314 | ₩5,874 | ₩5,954 | -5.31% | 296.3만 |
|---|
| 2026.03.23 | ₩6,488 | ₩6,575 | ₩6,318 | ₩6,408 | -1.23% | 294.1만 |
|---|
| 2026.03.20 | ₩6,168 | ₩6,468 | ₩6,074 | ₩6,421 | +4.11% | 328.1만 |
|---|
| 2026.03.19 | ₩6,341 | ₩6,555 | ₩6,236 | ₩6,328 | -0.21% | 401.6만 |
|---|
| 2026.03.18 | ₩6,635 | ₩6,768 | ₩6,288 | ₩6,328 | -4.63% | 341.2만 |
|---|
| 2026.03.17 | ₩6,675 | ₩7,015 | ₩6,662 | ₩6,755 | +1.20% | 405.8만 |
|---|
| 2026.03.16 | ₩6,421 | ₩6,875 | ₩6,261 | ₩6,635 | +3.33% | 631.1만 |
|---|
| 2026.03.13 | ₩6,475 | ₩6,929 | ₩6,421 | ₩6,515 | +0.62% | 998만 |
|---|
| 2026.03.12 | ₩7,890 | ₩8,063 | ₩7,669 | ₩7,716 | -2.20% | 641.2만 |
|---|
| 2026.03.11 | ₩8,157 | ₩8,302 | ₩7,676 | ₩7,930 | -2.78% | 209만 |
|---|
| 2026.03.10 | ₩8,424 | ₩8,424 | ₩7,596 | ₩8,010 | -4.91% | 211.3만 |
|---|
| 2026.03.09 | ₩8,397 | ₩8,591 | ₩8,170 | ₩8,450 | +0.64% | 267.2만 |
|---|
| 2026.03.06 | ₩8,297 | ₩8,531 | ₩8,070 | ₩8,531 | +2.82% | 166.6만 |
|---|
| 2026.03.05 | ₩8,050 | ₩8,623 | ₩8,037 | ₩8,410 | +4.48% | 194.3만 |
|---|
| 2026.03.04 | ₩7,836 | ₩8,117 | ₩7,770 | ₩7,916 | +1.02% | 384.5만 |
|---|
| 2026.03.03 | ₩7,209 | ₩7,896 | ₩7,196 | ₩7,810 | +8.33% | 595.3만 |
|---|
| 2026.03.02 | ₩7,089 | ₩7,416 | ₩7,035 | ₩7,249 | +2.26% | 135.4만 |
|---|
| 2026.02.27 | ₩6,875 | ₩7,342 | ₩6,822 | ₩7,329 | +6.60% | 84.7만 |
|---|
| 2026.02.26 | ₩7,276 | ₩7,396 | ₩7,022 | ₩7,142 | -1.83% | 184.1만 |
|---|
| 2026.02.25 | ₩6,902 | ₩7,089 | ₩6,702 | ₩7,089 | +2.71% | 108만 |
|---|
| 2026.02.24 | ₩6,461 | ₩7,089 | ₩6,381 | ₩6,942 | +7.44% | 166.9만 |
|---|
| 2026.02.23 | ₩6,942 | ₩6,942 | ₩6,395 | ₩6,488 | -6.54% | 213.2만 |
|---|
| 2026.02.20 | ₩6,929 | ₩7,342 | ₩6,915 | ₩7,169 | +3.47% | 96.3만 |
|---|
| 2026.02.19 | ₩7,456 | ₩7,496 | ₩7,102 | ₩7,209 | -3.31% | 85.6만 |
|---|
| 2026.02.18 | ₩7,329 | ₩7,436 | ₩7,089 | ₩7,422 | +1.28% | 126.8만 |
|---|
| 2026.02.17 | ₩7,569 | ₩7,770 | ₩7,015 | ₩7,329 | -3.17% | 146.9만 |
|---|
| 2026.02.13 | ₩7,369 | ₩7,552 | ₩7,129 | ₩7,489 | +1.63% | 265.9만 |
|---|
| 2026.02.12 | ₩7,155 | ₩7,422 | ₩6,788 | ₩7,422 | +3.73% | 232.6만 |
|---|
| 2026.02.11 | ₩7,449 | ₩7,503 | ₩7,049 | ₩7,115 | -4.48% | 217.8만 |
|---|
| 2026.02.10 | ₩7,676 | ₩7,896 | ₩7,509 | ₩7,556 | -1.57% | 140.3만 |
|---|
| 2026.02.09 | ₩7,783 | ₩7,810 | ₩7,451 | ₩7,676 | -1.37% | 133.7만 |
|---|
| 2026.02.06 | ₩7,930 | ₩8,143 | ₩7,596 | ₩7,756 | -2.19% | 126.3만 |
|---|
| 2026.02.05 | ₩8,397 | ₩8,584 | ₩7,783 | ₩7,836 | -6.68% | 213.1만 |
|---|
| 2026.02.04 | ₩7,756 | ₩8,637 | ₩7,549 | ₩8,464 | +9.12% | 188.2만 |
|---|
| 2026.02.03 | ₩8,697 | ₩8,784 | ₩7,959 | ₩8,023 | -7.75% | 155.1만 |
|---|
| 2026.02.02 | ₩9,572 | ₩9,755 | ₩9,231 | ₩9,372 | -2.09% | 53.5만 |
|---|
| 2026.01.30 | ₩9,265 | ₩9,505 | ₩9,211 | ₩9,385 | +1.30% | 49.4만 |
|---|
| 2026.01.29 | ₩9,251 | ₩9,398 | ₩8,838 | ₩9,278 | +0.29% | 122.2만 |
|---|
| 2026.01.28 | ₩9,785 | ₩10,079 | ₩9,692 | ₩9,812 | +0.27% | 62만 |
|---|
| 2026.01.27 | ₩10,132 | ₩10,132 | ₩9,372 | ₩9,665 | -4.61% | 75.3만 |
|---|
| 2026.01.26 | ₩10,026 | ₩10,259 | ₩10,012 | ₩10,159 | +1.33% | 59.5만 |
|---|
| 2026.01.23 | ₩9,919 | ₩10,106 | ₩9,805 | ₩9,932 | +0.13% | 63.1만 |
|---|
| 2026.01.22 | ₩9,625 | ₩9,986 | ₩9,585 | ₩9,852 | +2.36% | 70.8만 |
|---|
| 2026.01.21 | ₩9,238 | ₩9,505 | ₩9,123 | ₩9,505 | +2.89% | 132만 |
|---|
| 2026.01.20 | ₩9,532 | ₩9,532 | ₩9,122 | ₩9,265 | -2.80% | 99.3만 |
|---|
| 2026.01.16 | ₩10,239 | ₩10,239 | ₩9,597 | ₩9,639 | -5.87% | 105만 |
|---|
| 2026.01.15 | ₩10,213 | ₩10,291 | ₩9,999 | ₩10,173 | -0.39% | 68.7만 |
|---|
| 2026.01.14 | ₩10,506 | ₩10,560 | ₩10,086 | ₩10,199 | -2.92% | 103만 |
|---|
| 2026.01.13 | ₩11,534 | ₩11,534 | ₩10,442 | ₩10,586 | -8.22% | 166.7만 |
|---|
| 2026.01.12 | ₩11,881 | ₩12,095 | ₩11,568 | ₩11,868 | -0.11% | 55.1만 |
|---|
| 2026.01.09 | ₩12,475 | ₩12,475 | ₩11,895 | ₩12,322 | -1.23% | 47.7만 |
|---|
| 2026.01.08 | ₩12,549 | ₩13,083 | ₩12,415 | ₩12,722 | +1.38% | 28.2만 |
|---|
| 2026.01.07 | ₩12,562 | ₩13,003 | ₩12,415 | ₩12,682 | +0.96% | 41만 |
|---|
| 2026.01.06 | ₩12,122 | ₩12,542 | ₩12,042 | ₩12,495 | +3.08% | 56.2만 |
|---|
| 2026.01.05 | ₩12,055 | ₩12,402 | ₩11,901 | ₩12,188 | +1.11% | 81.4만 |
|---|
| 2026.01.02 | ₩13,710 | ₩13,710 | ₩12,210 | ₩12,349 | -9.93% | 66.8만 |
|---|
| 2025.12.31 | ₩13,684 | ₩13,817 | ₩13,617 | ₩13,643 | -0.29% | 15.6만 |
|---|
| 2025.12.30 | ₩13,977 | ₩14,037 | ₩13,670 | ₩13,857 | -0.86% | 18.6만 |
|---|
| 2025.12.29 | ₩13,897 | ₩14,164 | ₩13,750 | ₩13,910 | +0.10% | 22.5만 |
|---|
| 2025.12.26 | ₩13,884 | ₩14,137 | ₩13,844 | ₩13,951 | +0.48% | 14만 |
|---|
| 2025.12.24 | ₩13,857 | ₩14,031 | ₩13,797 | ₩13,925 | +0.49% | 25.4만 |
|---|
| 2025.12.23 | ₩14,298 | ₩14,431 | ₩13,724 | ₩13,844 | -3.17% | 40.4만 |
|---|
| 2025.12.22 | ₩14,131 | ₩14,444 | ₩14,097 | ₩14,271 | +0.99% | 32.4만 |
|---|
| 2025.12.19 | ₩14,084 | ₩14,258 | ₩13,804 | ₩14,111 | +0.19% | 30.6만 |
|---|
| 2025.12.18 | ₩14,204 | ₩14,351 | ₩13,817 | ₩14,151 | -0.38% | 53.1만 |
|---|
| 2025.12.17 | ₩13,537 | ₩14,298 | ₩13,537 | ₩14,057 | +3.85% | 72.1만 |
|---|
| 2025.12.16 | ₩13,630 | ₩14,157 | ₩13,363 | ₩13,550 | -0.59% | 48.7만 |
|---|
| 2025.12.15 | ₩13,870 | ₩14,031 | ₩13,243 | ₩13,804 | -0.48% | 66.6만 |
|---|
| 2025.12.12 | ₩13,884 | ₩14,725 | ₩13,737 | ₩14,244 | +2.60% | 120만 |
|---|
| 2025.12.11 | ₩13,056 | ₩14,284 | ₩12,522 | ₩13,764 | +5.42% | 234.9만 |
|---|
| 2025.12.10 | ₩13,150 | ₩13,590 | ₩13,043 | ₩13,270 | +0.91% | 177.8만 |
|---|
| 2025.12.09 | ₩13,123 | ₩13,591 | ₩12,896 | ₩13,331 | +1.59% | 61만 |
|---|
| 2025.12.08 | ₩13,617 | ₩13,641 | ₩12,881 | ₩12,936 | -5.00% | 63.1만 |
|---|
| 2025.12.05 | ₩12,322 | ₩13,657 | ₩12,295 | ₩13,510 | +9.64% | 134.8만 |
|---|
| 2025.12.04 | ₩12,268 | ₩12,349 | ₩11,868 | ₩12,215 | -0.44% | 64.7만 |
|---|
| 2025.12.03 | ₩11,694 | ₩12,082 | ₩11,648 | ₩12,055 | +3.08% | 48만 |
|---|
| 2025.12.02 | ₩11,748 | ₩12,001 | ₩11,447 | ₩11,788 | +0.34% | 52.3만 |
|---|
| 2025.12.01 | ₩11,347 | ₩12,015 | ₩11,347 | ₩11,775 | +3.76% | 33.8만 |
|---|
| 2025.11.28 | ₩11,441 | ₩11,748 | ₩11,441 | ₩11,601 | +1.40% | 14.3만 |
|---|
| 2025.11.26 | ₩11,508 | ₩11,694 | ₩11,329 | ₩11,414 | -0.81% | 26.8만 |
|---|
| 2025.11.25 | ₩11,414 | ₩11,718 | ₩11,299 | ₩11,561 | +1.29% | 25만 |
|---|
| 2025.11.24 | ₩11,961 | ₩12,028 | ₩11,508 | ₩11,508 | -3.79% | 30.7만 |
|---|
| 2025.11.21 | ₩11,107 | ₩12,148 | ₩11,067 | ₩11,911 | +7.24% | 54만 |
|---|
| 2025.11.20 | ₩11,574 | ₩11,868 | ₩11,074 | ₩11,087 | -4.21% | 68.9만 |
|---|
| 2025.11.19 | ₩11,875 | ₩11,935 | ₩11,305 | ₩11,502 | -3.14% | 51.2만 |
|---|
| 2025.11.18 | ₩11,935 | ₩12,135 | ₩11,734 | ₩11,999 | +0.54% | 40.8만 |
|---|
| 2025.11.17 | ₩12,415 | ₩12,576 | ₩11,988 | ₩12,055 | -2.90% | 60.8만 |
|---|
| 2025.11.14 | ₩12,616 | ₩12,689 | ₩12,335 | ₩12,509 | -0.85% | 39만 |
|---|
| 2025.11.13 | ₩12,869 | ₩13,163 | ₩12,636 | ₩12,696 | -1.35% | 62.2만 |
|---|
| 2025.11.12 | ₩12,762 | ₩13,068 | ₩12,696 | ₩12,976 | +1.67% | 45.5만 |
|---|
| 2025.11.11 | ₩12,362 | ₩12,742 | ₩12,362 | ₩12,665 | +2.45% | 40.4만 |
|---|
| 2025.11.10 | ₩12,335 | ₩12,442 | ₩12,082 | ₩12,375 | +0.32% | 36.9만 |
|---|
| 2025.11.07 | ₩12,175 | ₩12,522 | ₩11,935 | ₩12,215 | +0.33% | 48.6만 |
|---|
| 2025.11.06 | ₩12,736 | ₩12,736 | ₩12,055 | ₩12,268 | -3.67% | 64.3만 |
|---|
| 2025.11.05 | ₩12,682 | ₩12,983 | ₩12,576 | ₩12,896 | +1.68% | 36.1만 |
|---|
| 2025.11.04 | ₩12,816 | ₩13,283 | ₩12,709 | ₩12,883 | +0.52% | 44.6만 |
|---|
| 2025.11.03 | ₩13,283 | ₩13,443 | ₩12,696 | ₩13,041 | -1.82% | 57.5만 |
|---|
| 2025.10.31 | ₩13,190 | ₩13,350 | ₩13,020 | ₩13,288 | +0.75% | 47.9만 |
|---|
| 2025.10.30 | ₩13,176 | ₩13,617 | ₩12,776 | ₩13,230 | +0.41% | 111.5만 |
|---|
| 2025.10.29 | ₩14,565 | ₩14,645 | ₩13,069 | ₩13,123 | -9.90% | 217만 |
|---|
| 2025.10.28 | ₩14,978 | ₩15,245 | ₩14,778 | ₩14,948 | -0.20% | 91.1만 |
|---|
| 2025.10.27 | ₩14,618 | ₩14,805 | ₩14,339 | ₩14,778 | +1.10% | 49.1만 |
|---|
| 2025.10.24 | ₩14,698 | ₩14,778 | ₩14,411 | ₩14,444 | -1.73% | 30.9만 |
|---|
| 2025.10.23 | ₩14,458 | ₩14,511 | ₩14,060 | ₩14,471 | +0.09% | 49.2만 |
|---|
| 2025.10.22 | ₩14,671 | ₩14,992 | ₩14,378 | ₩14,498 | -1.18% | 82.1만 |
|---|
| 2025.10.21 | ₩13,710 | ₩14,832 | ₩13,677 | ₩14,792 | +7.89% | 121.5만 |
|---|
| 2025.10.20 | ₩12,989 | ₩13,717 | ₩12,989 | ₩13,669 | +5.23% | 60.9만 |
|---|
| 2025.10.17 | ₩12,495 | ₩13,029 | ₩12,495 | ₩12,909 | +3.31% | 45만 |
|---|
| 2025.10.16 | ₩12,896 | ₩13,163 | ₩12,469 | ₩12,602 | -2.28% | 69.3만 |
|---|
| 2025.10.15 | ₩13,130 | ₩13,130 | ₩12,589 | ₩12,722 | -3.10% | 101.9만 |
|---|
| 2025.10.14 | ₩13,083 | ₩13,350 | ₩12,869 | ₩13,136 | +0.41% | 33.7만 |
|---|
| 2025.10.13 | ₩13,443 | ₩13,463 | ₩13,110 | ₩13,403 | -0.30% | 53.3만 |
|---|
| 2025.10.10 | ₩14,124 | ₩14,164 | ₩13,216 | ₩13,256 | -6.14% | 105.7만 |
|---|