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 | ₩4,998 | ₩5,159 | ₩4,985 | ₩5,045 | +0.94% | 134.8만 |
| 2026.10.08 | ₩4,678 | ₩5,012 | ₩4,631 | ₩5,012 | +7.14% | 321.1만 |
| 2026.10.07 | ₩4,838 | ₩4,838 | ₩4,437 | ₩4,678 | -3.31% | 423.8만 |
| 2026.10.06 | ₩4,972 | ₩4,985 | ₩4,851 | ₩4,905 | -1.34% | 147.5만 |
| 2026.10.05 | ₩4,918 | ₩5,012 | ₩4,791 | ₩4,932 | +0.27% | 136.8만 |
| 2026.10.02 | ₩5,105 | ₩5,132 | ₩4,845 | ₩4,885 | -4.32% | 135.3만 |
| 2026.10.01 | ₩5,212 | ₩5,319 | ₩4,902 | ₩5,039 | -3.33% | 235.2만 |
| 2026.09.30 | ₩4,731 | ₩5,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,998 |
| +5.65% |
| 332.6만 |
| 2026.09.29 | ₩4,597 | ₩4,718 | ₩4,531 | ₩4,704 | +2.33% | 121.2만 |
|---|
| 2026.09.28 | ₩4,584 | ₩4,651 | ₩4,377 | ₩4,624 | +0.87% | 240.3만 |
|---|
| 2026.09.25 | ₩4,932 | ₩5,049 | ₩4,787 | ₩4,805 | -2.57% | 169.2만 |
|---|
| 2026.09.24 | ₩5,132 | ₩5,172 | ₩4,878 | ₩4,972 | -3.12% | 274.5만 |
|---|
| 2026.09.23 | ₩5,012 | ₩5,092 | ₩4,912 | ₩5,032 | +0.40% | 330.8만 |
|---|
| 2026.09.22 | ₩5,640 | ₩5,647 | ₩4,918 | ₩4,945 | -12.32% | 511.1만 |
|---|
| 2026.09.21 | ₩5,399 | ₩5,513 | ₩5,212 | ₩5,433 | +0.62% | 276만 |
|---|
| 2026.09.18 | ₩5,560 | ₩5,573 | ₩5,346 | ₩5,399 | -2.88% | 155.2만 |
|---|
| 2026.09.17 | ₩5,453 | ₩5,586 | ₩5,272 | ₩5,586 | +2.45% | 223.9만 |
|---|
| 2026.09.16 | ₩5,680 | ₩5,680 | ₩5,439 | ₩5,486 | -3.41% | 138.7만 |
|---|
| 2026.09.15 | ₩6,001 | ₩6,128 | ₩5,794 | ₩5,827 | -2.90% | 172.7만 |
|---|
| 2026.09.14 | ₩6,014 | ₩6,208 | ₩5,794 | ₩6,188 | +2.89% | 386.6만 |
|---|
| 2026.09.11 | ₩5,132 | ₩5,727 | ₩5,132 | ₩5,586 | +8.85% | 1028.1만 |
|---|
| 2026.09.10 | ₩5,633 | ₩5,733 | ₩5,386 | ₩5,446 | -3.32% | 780.5만 |
|---|
| 2026.09.09 | ₩5,894 | ₩5,934 | ₩5,707 | ₩5,720 | -2.95% | 253.3만 |
|---|
| 2026.09.08 | ₩6,068 | ₩6,094 | ₩5,707 | ₩5,854 | -3.52% | 229.7만 |
|---|
| 2026.09.04 | ₩6,709 | ₩6,736 | ₩6,148 | ₩6,268 | -6.57% | 285만 |
|---|
| 2026.09.03 | ₩7,250 | ₩7,611 | ₩7,170 | ₩7,270 | +0.28% | 226.4만 |
|---|
| 2026.09.02 | ₩7,190 | ₩7,363 | ₩6,950 | ₩6,963 | -3.16% | 159만 |
|---|
| 2026.09.01 | ₩7,431 | ₩7,725 | ₩7,257 | ₩7,284 | -1.98% | 173.9만 |
|---|
| 2026.08.31 | ₩7,377 | ₩7,711 | ₩7,351 | ₩7,645 | +3.62% | 123.8만 |
|---|
| 2026.08.28 | ₩7,444 | ₩7,711 | ₩7,351 | ₩7,578 | +1.80% | 179만 |
|---|
| 2026.08.27 | ₩6,950 | ₩7,564 | ₩6,950 | ₩7,458 | +7.31% | 339.4만 |
|---|
| 2026.08.26 | ₩6,348 | ₩6,816 | ₩6,322 | ₩6,704 | +5.60% | 179.4만 |
|---|
| 2026.08.25 | ₩6,616 | ₩6,823 | ₩6,535 | ₩6,736 | +1.82% | 198만 |
|---|
| 2026.08.24 | ₩6,803 | ₩6,990 | ₩6,696 | ₩6,843 | +0.59% | 259.4만 |
|---|
| 2026.08.21 | ₩6,669 | ₩6,883 | ₩6,549 | ₩6,803 | +2.00% | 316.1만 |
|---|
| 2026.08.20 | ₩6,682 | ₩6,763 | ₩6,535 | ₩6,656 | -0.40% | 222.2만 |
|---|
| 2026.08.19 | ₩6,201 | ₩6,829 | ₩6,175 | ₩6,682 | +7.76% | 349.7만 |
|---|
| 2026.08.18 | ₩6,094 | ₩6,428 | ₩6,014 | ₩6,228 | +2.19% | 234.8만 |
|---|
| 2026.08.17 | ₩6,094 | ₩6,188 | ₩5,680 | ₩5,814 | -4.61% | 229.5만 |
|---|
| 2026.08.14 | ₩6,743 | ₩6,749 | ₩6,188 | ₩6,292 | -6.68% | 215만 |
|---|
| 2026.08.13 | ₩6,201 | ₩6,682 | ₩5,934 | ₩6,622 | +6.79% | 426.1만 |
|---|
| 2026.08.12 | ₩6,041 | ₩6,295 | ₩5,907 | ₩6,068 | +0.44% | 155.6만 |
|---|
| 2026.08.11 | ₩6,669 | ₩6,722 | ₩6,268 | ₩6,308 | -5.41% | 229.2만 |
|---|
| 2026.08.10 | ₩6,308 | ₩6,789 | ₩6,268 | ₩6,763 | +7.20% | 216.3만 |
|---|
| 2026.08.07 | ₩6,281 | ₩6,642 | ₩6,224 | ₩6,415 | +2.13% | 474.4만 |
|---|
| 2026.08.06 | ₩5,760 | ₩6,195 | ₩5,733 | ₩6,188 | +7.42% | 505.9만 |
|---|
| 2026.08.05 | ₩6,175 | ₩6,215 | ₩5,967 | ₩6,141 | -0.54% | 401.5만 |
|---|
| 2026.08.04 | ₩5,653 | ₩6,101 | ₩5,533 | ₩6,054 | +7.09% | 574.8만 |
|---|
| 2026.08.03 | ₩6,088 | ₩6,268 | ₩5,760 | ₩5,774 | -5.16% | 935.3만 |
|---|
| 2026.07.31 | ₩5,453 | ₩5,747 | ₩5,326 | ₩5,720 | +4.90% | 568.4만 |
|---|
| 2026.07.30 | ₩5,787 | ₩5,974 | ₩5,366 | ₩5,627 | -2.77% | 745.2만 |
|---|
| 2026.07.29 | ₩5,760 | ₩6,509 | ₩5,707 | ₩6,388 | +10.90% | 1216.2만 |
|---|
| 2026.07.28 | ₩5,446 | ₩5,947 | ₩5,413 | ₩5,733 | +5.28% | 1240.6만 |
|---|
| 2026.07.27 | ₩4,905 | ₩5,413 | ₩4,905 | ₩5,212 | +6.27% | 744.1만 |
|---|
| 2026.07.24 | ₩4,377 | ₩4,771 | ₩4,370 | ₩4,704 | +7.48% | 482.3만 |
|---|
| 2026.07.23 | ₩4,618 | ₩4,618 | ₩4,143 | ₩4,197 | -9.12% | 404.8만 |
|---|
| 2026.07.22 | ₩4,905 | ₩4,918 | ₩4,438 | ₩4,464 | -8.99% | 569.4만 |
|---|
| 2026.07.21 | ₩4,624 | ₩5,012 | ₩4,611 | ₩4,838 | +4.62% | 556.4만 |
|---|
| 2026.07.20 | ₩5,172 | ₩5,246 | ₩4,838 | ₩5,159 | -0.26% | 724.9만 |
|---|
| 2026.07.17 | ₩5,199 | ₩5,399 | ₩5,052 | ₩5,266 | +1.29% | 1508.9만 |
|---|
| 2026.07.16 | ₩4,905 | ₩5,199 | ₩4,643 | ₩5,186 | +5.72% | 878만 |
|---|
| 2026.07.15 | ₩4,691 | ₩5,032 | ₩4,684 | ₩4,731 | +0.85% | 582.4만 |
|---|
| 2026.07.14 | ₩4,611 | ₩4,745 | ₩4,491 | ₩4,584 | -0.58% | 797만 |
|---|
| 2026.07.13 | ₩4,851 | ₩5,079 | ₩4,785 | ₩5,012 | +3.31% | 812.7만 |
|---|
| 2026.07.10 | ₩4,825 | ₩4,918 | ₩4,691 | ₩4,718 | -2.22% | 302.3만 |
|---|
| 2026.07.09 | ₩4,290 | ₩4,691 | ₩4,290 | ₩4,678 | +9.03% | 341.7만 |
|---|
| 2026.07.08 | ₩4,611 | ₩4,684 | ₩4,457 | ₩4,624 | +0.29% | 446.1만 |
|---|
| 2026.07.07 | ₩4,611 | ₩5,025 | ₩4,597 | ₩4,651 | +0.87% | 972.6만 |
|---|
| 2026.07.06 | ₩4,410 | ₩4,571 | ₩4,290 | ₩4,491 | +1.82% | 642.1만 |
|---|
| 2026.07.02 | ₩4,410 | ₩4,671 | ₩4,337 | ₩4,584 | +3.94% | 826.7만 |
|---|
| 2026.07.01 | ₩4,177 | ₩4,324 | ₩4,090 | ₩4,237 | +1.44% | 623만 |
|---|
| 2026.06.30 | ₩3,963 | ₩4,023 | ₩3,849 | ₩3,996 | +0.84% | 392.3만 |
|---|
| 2026.06.29 | ₩4,083 | ₩4,177 | ₩3,973 | ₩4,050 | -0.82% | 738만 |
|---|
| 2026.06.26 | ₩3,649 | ₩3,939 | ₩3,649 | ₩3,903 | +6.96% | 649.6만 |
|---|
| 2026.06.25 | ₩3,568 | ₩3,794 | ₩3,515 | ₩3,568 | 0.00% | 484.2만 |
|---|
| 2026.06.24 | ₩3,662 | ₩3,909 | ₩3,649 | ₩3,702 | +1.09% | 530만 |
|---|
| 2026.06.23 | ₩3,769 | ₩3,848 | ₩3,662 | ₩3,729 | -1.06% | 610.2만 |
|---|
| 2026.06.22 | ₩3,575 | ₩3,809 | ₩3,502 | ₩3,622 | +1.31% | 574.3만 |
|---|
| 2026.06.18 | ₩3,622 | ₩3,715 | ₩3,475 | ₩3,649 | +0.74% | 708.7만 |
|---|
| 2026.06.17 | ₩4,023 | ₩4,103 | ₩3,675 | ₩3,695 | -8.14% | 780만 |
|---|
| 2026.06.16 | ₩4,063 | ₩4,277 | ₩3,996 | ₩4,130 | +1.64% | 748만 |
|---|
| 2026.06.15 | ₩4,130 | ₩4,330 | ₩4,090 | ₩4,116 | -0.32% | 1130만 |
|---|
| 2026.06.12 | ₩3,956 | ₩4,087 | ₩3,715 | ₩4,009 | +1.35% | 2115.1만 |
|---|
| 2026.06.11 | ₩5,159 | ₩5,252 | ₩4,611 | ₩4,624 | -10.36% | 1653.4만 |
|---|
| 2026.06.10 | ₩5,279 | ₩5,546 | ₩5,239 | ₩5,319 | +0.76% | 473.7만 |
|---|
| 2026.06.09 | ₩5,747 | ₩5,881 | ₩5,306 | ₩5,520 | -3.95% | 708.3만 |
|---|
| 2026.06.08 | ₩6,068 | ₩6,148 | ₩5,840 | ₩5,881 | -3.08% | 561.7만 |
|---|
| 2026.06.05 | ₩6,602 | ₩6,722 | ₩6,068 | ₩6,188 | -6.28% | 854.8만 |
|---|
| 2026.06.04 | ₩6,776 | ₩6,923 | ₩6,535 | ₩6,535 | -3.55% | 1058.5만 |
|---|
| 2026.06.03 | ₩6,589 | ₩6,616 | ₩6,241 | ₩6,428 | -2.43% | 543만 |
|---|
| 2026.06.02 | ₩7,070 | ₩7,270 | ₩6,642 | ₩6,736 | -4.73% | 906.3만 |
|---|
| 2026.06.01 | ₩7,190 | ₩7,466 | ₩6,796 | ₩7,404 | +2.97% | 1330.6만 |
|---|
| 2026.05.29 | ₩5,974 | ₩6,696 | ₩5,934 | ₩6,629 | +10.96% | 676.7만 |
|---|
| 2026.05.28 | ₩5,680 | ₩5,941 | ₩5,566 | ₩5,787 | +1.88% | 313.4만 |
|---|
| 2026.05.27 | ₩5,600 | ₩5,921 | ₩5,600 | ₩5,627 | +0.48% | 364.7만 |
|---|
| 2026.05.26 | ₩5,827 | ₩5,894 | ₩5,667 | ₩5,747 | -1.38% | 330.5만 |
|---|
| 2026.05.22 | ₩5,987 | ₩6,195 | ₩5,854 | ₩5,961 | -0.45% | 418.8만 |
|---|
| 2026.05.21 | ₩6,054 | ₩6,121 | ₩5,834 | ₩5,934 | -1.99% | 435.7만 |
|---|
| 2026.05.20 | ₩6,215 | ₩6,415 | ₩6,041 | ₩6,402 | +3.01% | 474.2만 |
|---|
| 2026.05.19 | ₩6,923 | ₩7,003 | ₩6,328 | ₩6,495 | -6.18% | 862.3만 |
|---|
| 2026.05.18 | ₩6,081 | ₩6,549 | ₩6,014 | ₩6,522 | +7.25% | 451.3만 |
|---|
| 2026.05.15 | ₩5,814 | ₩6,168 | ₩5,780 | ₩6,134 | +5.52% | 337.7만 |
|---|
| 2026.05.14 | ₩5,613 | ₩5,680 | ₩5,386 | ₩5,640 | +0.48% | 309.2만 |
|---|
| 2026.05.13 | ₩5,707 | ₩5,707 | ₩5,433 | ₩5,586 | -2.11% | 288.2만 |
|---|
| 2026.05.12 | ₩6,121 | ₩6,141 | ₩5,808 | ₩5,827 | -4.80% | 247만 |
|---|
| 2026.05.11 | ₩6,335 | ₩6,555 | ₩6,021 | ₩6,094 | -3.80% | 293.6만 |
|---|
| 2026.05.08 | ₩6,469 | ₩6,469 | ₩6,081 | ₩6,442 | -0.41% | 207.9만 |
|---|
| 2026.05.07 | ₩6,495 | ₩6,776 | ₩6,469 | ₩6,616 | +1.85% | 402.4만 |
|---|
| 2026.05.06 | ₩6,482 | ₩6,522 | ₩6,215 | ₩6,308 | -2.68% | 347만 |
|---|
| 2026.05.05 | ₩6,495 | ₩6,642 | ₩6,228 | ₩6,589 | +1.44% | 279.4만 |
|---|
| 2026.05.04 | ₩6,322 | ₩6,602 | ₩6,176 | ₩6,522 | +3.17% | 310.8만 |
|---|
| 2026.05.01 | ₩6,335 | ₩6,481 | ₩6,014 | ₩6,335 | 0.00% | 457만 |
|---|
| 2026.04.30 | ₩5,854 | ₩6,141 | ₩5,640 | ₩6,108 | +4.34% | 229.8만 |
|---|
| 2026.04.29 | ₩5,854 | ₩6,001 | ₩5,760 | ₩5,987 | +2.28% | 192만 |
|---|
| 2026.04.28 | ₩5,921 | ₩6,081 | ₩5,894 | ₩5,974 | +0.90% | 280.3만 |
|---|
| 2026.04.27 | ₩5,894 | ₩6,121 | ₩5,794 | ₩5,800 | -1.59% | 225.8만 |
|---|
| 2026.04.24 | ₩5,840 | ₩6,108 | ₩5,774 | ₩6,108 | +4.58% | 209만 |
|---|
| 2026.04.23 | ₩6,108 | ₩6,188 | ₩5,520 | ₩5,814 | -4.81% | 384.3만 |
|---|
| 2026.04.22 | ₩6,656 | ₩6,816 | ₩6,489 | ₩6,682 | +0.40% | 408.2만 |
|---|
| 2026.04.21 | ₩6,322 | ₩6,629 | ₩6,146 | ₩6,241 | -1.27% | 439.7만 |
|---|
| 2026.04.20 | ₩6,375 | ₩6,469 | ₩6,161 | ₩6,308 | -1.05% | 414.6만 |
|---|
| 2026.04.17 | ₩6,602 | ₩6,602 | ₩6,068 | ₩6,121 | -7.29% | 428.5만 |
|---|
| 2026.04.16 | ₩6,589 | ₩6,616 | ₩6,201 | ₩6,308 | -4.26% | 314.9만 |
|---|
| 2026.04.15 | ₩5,947 | ₩6,195 | ₩5,867 | ₩6,121 | +2.92% | 208.6만 |
|---|
| 2026.04.14 | ₩6,028 | ₩6,101 | ₩5,586 | ₩5,707 | -5.32% | 411.5만 |
|---|
| 2026.04.13 | ₩5,279 | ₩5,930 | ₩5,279 | ₩5,907 | +11.90% | 280.7만 |
|---|
| 2026.04.10 | ₩5,466 | ₩5,500 | ₩5,186 | ₩5,239 | -4.16% | 241.8만 |
|---|
| 2026.04.09 | ₩5,747 | ₩5,774 | ₩5,346 | ₩5,466 | -4.88% | 229.4만 |
|---|
| 2026.04.08 | ₩6,148 | ₩6,322 | ₩5,874 | ₩5,934 | -3.48% | 163.7만 |
|---|
| 2026.04.07 | ₩6,201 | ₩6,201 | ₩5,907 | ₩5,974 | -3.66% | 119.8만 |
|---|
| 2026.04.06 | ₩6,121 | ₩6,292 | ₩5,974 | ₩6,188 | +1.09% | 118.8만 |
|---|
| 2026.04.02 | ₩6,081 | ₩6,208 | ₩5,881 | ₩6,121 | +0.66% | 227.1만 |
|---|
| 2026.04.01 | ₩6,121 | ₩6,154 | ₩5,728 | ₩6,041 | -1.31% | 289.3만 |
|---|
| 2026.03.31 | ₩6,041 | ₩6,181 | ₩5,961 | ₩6,134 | +1.55% | 259.8만 |
|---|
| 2026.03.30 | ₩5,854 | ₩6,136 | ₩5,827 | ₩6,041 | +3.20% | 301.6만 |
|---|
| 2026.03.27 | ₩5,934 | ₩5,947 | ₩5,652 | ₩5,720 | -3.60% | 205.3만 |
|---|
| 2026.03.26 | ₩5,720 | ₩6,188 | ₩5,720 | ₩6,041 | +5.61% | 278.9만 |
|---|
| 2026.03.25 | ₩6,061 | ₩6,175 | ₩5,700 | ₩5,881 | -2.98% | 319.8만 |
|---|
| 2026.03.24 | ₩6,295 | ₩6,322 | ₩5,881 | ₩5,961 | -5.31% | 296.3만 |
|---|
| 2026.03.23 | ₩6,495 | ₩6,582 | ₩6,326 | ₩6,415 | -1.23% | 294.1만 |
|---|
| 2026.03.20 | ₩6,175 | ₩6,475 | ₩6,081 | ₩6,428 | +4.11% | 328.1만 |
|---|
| 2026.03.19 | ₩6,348 | ₩6,562 | ₩6,243 | ₩6,335 | -0.21% | 401.6만 |
|---|
| 2026.03.18 | ₩6,642 | ₩6,776 | ₩6,295 | ₩6,335 | -4.63% | 341.2만 |
|---|
| 2026.03.17 | ₩6,682 | ₩7,023 | ₩6,669 | ₩6,763 | +1.20% | 405.8만 |
|---|
| 2026.03.16 | ₩6,428 | ₩6,883 | ₩6,268 | ₩6,642 | +3.33% | 631.1만 |
|---|
| 2026.03.13 | ₩6,482 | ₩6,936 | ₩6,428 | ₩6,522 | +0.62% | 998만 |
|---|
| 2026.03.12 | ₩7,899 | ₩8,072 | ₩7,678 | ₩7,725 | -2.20% | 641.2만 |
|---|
| 2026.03.11 | ₩8,166 | ₩8,312 | ₩7,685 | ₩7,939 | -2.78% | 209만 |
|---|
| 2026.03.10 | ₩8,433 | ₩8,433 | ₩7,605 | ₩8,019 | -4.91% | 211.3만 |
|---|
| 2026.03.09 | ₩8,406 | ₩8,600 | ₩8,179 | ₩8,460 | +0.64% | 267.2만 |
|---|
| 2026.03.06 | ₩8,306 | ₩8,540 | ₩8,079 | ₩8,540 | +2.82% | 166.6만 |
|---|
| 2026.03.05 | ₩8,059 | ₩8,632 | ₩8,046 | ₩8,420 | +4.48% | 194.3만 |
|---|
| 2026.03.04 | ₩7,845 | ₩8,126 | ₩7,778 | ₩7,925 | +1.02% | 384.5만 |
|---|
| 2026.03.03 | ₩7,217 | ₩7,905 | ₩7,204 | ₩7,818 | +8.33% | 595.3만 |
|---|
| 2026.03.02 | ₩7,097 | ₩7,424 | ₩7,043 | ₩7,257 | +2.26% | 135.4만 |
|---|
| 2026.02.27 | ₩6,883 | ₩7,351 | ₩6,829 | ₩7,337 | +6.60% | 84.7만 |
|---|
| 2026.02.26 | ₩7,284 | ₩7,404 | ₩7,030 | ₩7,150 | -1.83% | 184.1만 |
|---|
| 2026.02.25 | ₩6,910 | ₩7,097 | ₩6,709 | ₩7,097 | +2.71% | 108만 |
|---|
| 2026.02.24 | ₩6,469 | ₩7,097 | ₩6,388 | ₩6,950 | +7.44% | 166.9만 |
|---|
| 2026.02.23 | ₩6,950 | ₩6,950 | ₩6,402 | ₩6,495 | -6.54% | 213.2만 |
|---|
| 2026.02.20 | ₩6,936 | ₩7,351 | ₩6,923 | ₩7,177 | +3.47% | 96.3만 |
|---|
| 2026.02.19 | ₩7,464 | ₩7,504 | ₩7,110 | ₩7,217 | -3.31% | 85.6만 |
|---|
| 2026.02.18 | ₩7,337 | ₩7,444 | ₩7,097 | ₩7,431 | +1.28% | 126.8만 |
|---|
| 2026.02.17 | ₩7,578 | ₩7,778 | ₩7,023 | ₩7,337 | -3.17% | 146.9만 |
|---|
| 2026.02.13 | ₩7,377 | ₩7,560 | ₩7,137 | ₩7,498 | +1.63% | 265.9만 |
|---|
| 2026.02.12 | ₩7,164 | ₩7,431 | ₩6,796 | ₩7,431 | +3.73% | 232.6만 |
|---|
| 2026.02.11 | ₩7,458 | ₩7,511 | ₩7,057 | ₩7,123 | -4.48% | 217.8만 |
|---|
| 2026.02.10 | ₩7,685 | ₩7,905 | ₩7,518 | ₩7,564 | -1.57% | 140.3만 |
|---|
| 2026.02.09 | ₩7,792 | ₩7,818 | ₩7,459 | ₩7,685 | -1.37% | 133.7만 |
|---|
| 2026.02.06 | ₩7,939 | ₩8,153 | ₩7,605 | ₩7,765 | -2.19% | 126.3만 |
|---|
| 2026.02.05 | ₩8,406 | ₩8,594 | ₩7,792 | ₩7,845 | -6.68% | 213.1만 |
|---|
| 2026.02.04 | ₩7,765 | ₩8,647 | ₩7,558 | ₩8,473 | +9.12% | 188.2만 |
|---|
| 2026.02.03 | ₩8,707 | ₩8,794 | ₩7,968 | ₩8,032 | -7.75% | 155.1만 |
|---|
| 2026.02.02 | ₩9,583 | ₩9,766 | ₩9,242 | ₩9,382 | -2.09% | 53.5만 |
|---|
| 2026.01.30 | ₩9,275 | ₩9,516 | ₩9,222 | ₩9,395 | +1.30% | 49.4만 |
|---|
| 2026.01.29 | ₩9,262 | ₩9,409 | ₩8,847 | ₩9,289 | +0.29% | 122.2만 |
|---|
| 2026.01.28 | ₩9,796 | ₩10,090 | ₩9,703 | ₩9,823 | +0.27% | 62만 |
|---|
| 2026.01.27 | ₩10,144 | ₩10,144 | ₩9,382 | ₩9,676 | -4.61% | 75.3만 |
|---|
| 2026.01.26 | ₩10,037 | ₩10,271 | ₩10,024 | ₩10,171 | +1.33% | 59.5만 |
|---|
| 2026.01.23 | ₩9,930 | ₩10,117 | ₩9,816 | ₩9,943 | +0.13% | 63.1만 |
|---|
| 2026.01.22 | ₩9,636 | ₩9,997 | ₩9,596 | ₩9,863 | +2.36% | 70.8만 |
|---|
| 2026.01.21 | ₩9,248 | ₩9,516 | ₩9,134 | ₩9,516 | +2.89% | 132만 |
|---|
| 2026.01.20 | ₩9,542 | ₩9,542 | ₩9,132 | ₩9,275 | -2.80% | 99.3만 |
|---|
| 2026.01.16 | ₩10,251 | ₩10,251 | ₩9,608 | ₩9,649 | -5.87% | 105만 |
|---|
| 2026.01.15 | ₩10,224 | ₩10,303 | ₩10,010 | ₩10,184 | -0.39% | 68.7만 |
|---|
| 2026.01.14 | ₩10,518 | ₩10,572 | ₩10,097 | ₩10,211 | -2.92% | 103만 |
|---|
| 2026.01.13 | ₩11,547 | ₩11,547 | ₩10,454 | ₩10,598 | -8.22% | 166.7만 |
|---|
| 2026.01.12 | ₩11,895 | ₩12,109 | ₩11,581 | ₩11,881 | -0.11% | 55.1만 |
|---|
| 2026.01.09 | ₩12,489 | ₩12,489 | ₩11,908 | ₩12,336 | -1.23% | 47.7만 |
|---|
| 2026.01.08 | ₩12,563 | ₩13,098 | ₩12,429 | ₩12,737 | +1.38% | 28.2만 |
|---|
| 2026.01.07 | ₩12,576 | ₩13,017 | ₩12,429 | ₩12,697 | +0.96% | 41만 |
|---|
| 2026.01.06 | ₩12,135 | ₩12,556 | ₩12,055 | ₩12,509 | +3.08% | 56.2만 |
|---|
| 2026.01.05 | ₩12,068 | ₩12,416 | ₩11,915 | ₩12,202 | +1.11% | 81.4만 |
|---|
| 2026.01.02 | ₩13,726 | ₩13,726 | ₩12,223 | ₩12,362 | -9.93% | 66.8만 |
|---|
| 2025.12.31 | ₩13,699 | ₩13,833 | ₩13,632 | ₩13,659 | -0.29% | 15.6만 |
|---|
| 2025.12.30 | ₩13,993 | ₩14,053 | ₩13,686 | ₩13,873 | -0.86% | 18.6만 |
|---|
| 2025.12.29 | ₩13,913 | ₩14,180 | ₩13,766 | ₩13,926 | +0.10% | 22.5만 |
|---|
| 2025.12.26 | ₩13,899 | ₩14,153 | ₩13,859 | ₩13,966 | +0.48% | 14만 |
|---|
| 2025.12.24 | ₩13,873 | ₩14,046 | ₩13,813 | ₩13,941 | +0.49% | 25.4만 |
|---|
| 2025.12.23 | ₩14,314 | ₩14,447 | ₩13,739 | ₩13,859 | -3.17% | 40.4만 |
|---|
| 2025.12.22 | ₩14,147 | ₩14,461 | ₩14,113 | ₩14,287 | +0.99% | 32.4만 |
|---|
| 2025.12.19 | ₩14,100 | ₩14,274 | ₩13,819 | ₩14,127 | +0.19% | 30.6만 |
|---|
| 2025.12.18 | ₩14,220 | ₩14,367 | ₩13,833 | ₩14,167 | -0.38% | 53.1만 |
|---|
| 2025.12.17 | ₩13,552 | ₩14,314 | ₩13,552 | ₩14,073 | +3.85% | 72.1만 |
|---|
| 2025.12.16 | ₩13,645 | ₩14,173 | ₩13,378 | ₩13,565 | -0.59% | 48.7만 |
|---|
| 2025.12.15 | ₩13,886 | ₩14,046 | ₩13,258 | ₩13,819 | -0.48% | 66.6만 |
|---|
| 2025.12.12 | ₩13,899 | ₩14,741 | ₩13,752 | ₩14,260 | +2.60% | 120만 |
|---|
| 2025.12.11 | ₩13,071 | ₩14,300 | ₩12,536 | ₩13,779 | +5.42% | 234.9만 |
|---|
| 2025.12.10 | ₩13,164 | ₩13,605 | ₩13,057 | ₩13,285 | +0.91% | 177.8만 |
|---|
| 2025.12.09 | ₩13,138 | ₩13,607 | ₩12,910 | ₩13,346 | +1.59% | 61만 |
|---|
| 2025.12.08 | ₩13,632 | ₩13,656 | ₩12,896 | ₩12,950 | -5.00% | 63.1만 |
|---|
| 2025.12.05 | ₩12,336 | ₩13,672 | ₩12,309 | ₩13,525 | +9.64% | 134.8만 |
|---|
| 2025.12.04 | ₩12,282 | ₩12,362 | ₩11,881 | ₩12,229 | -0.44% | 64.7만 |
|---|
| 2025.12.03 | ₩11,708 | ₩12,095 | ₩11,661 | ₩12,068 | +3.08% | 48만 |
|---|
| 2025.12.02 | ₩11,761 | ₩12,015 | ₩11,460 | ₩11,801 | +0.34% | 52.3만 |
|---|
| 2025.12.01 | ₩11,360 | ₩12,028 | ₩11,360 | ₩11,788 | +3.76% | 33.8만 |
|---|
| 2025.11.28 | ₩11,454 | ₩11,761 | ₩11,454 | ₩11,614 | +1.40% | 14.3만 |
|---|
| 2025.11.26 | ₩11,520 | ₩11,708 | ₩11,341 | ₩11,427 | -0.81% | 26.8만 |
|---|
| 2025.11.25 | ₩11,427 | ₩11,732 | ₩11,312 | ₩11,574 | +1.29% | 25만 |
|---|
| 2025.11.24 | ₩11,975 | ₩12,042 | ₩11,520 | ₩11,520 | -3.79% | 30.7만 |
|---|
| 2025.11.21 | ₩11,120 | ₩12,162 | ₩11,079 | ₩11,924 | +7.24% | 54만 |
|---|
| 2025.11.20 | ₩11,587 | ₩11,881 | ₩11,086 | ₩11,099 | -4.21% | 68.9만 |
|---|
| 2025.11.19 | ₩11,888 | ₩11,948 | ₩11,317 | ₩11,515 | -3.14% | 51.2만 |
|---|
| 2025.11.18 | ₩11,948 | ₩12,149 | ₩11,748 | ₩12,012 | +0.54% | 40.8만 |
|---|
| 2025.11.17 | ₩12,429 | ₩12,590 | ₩12,002 | ₩12,068 | -2.90% | 60.8만 |
|---|
| 2025.11.14 | ₩12,630 | ₩12,703 | ₩12,349 | ₩12,523 | -0.85% | 39만 |
|---|
| 2025.11.13 | ₩12,884 | ₩13,178 | ₩12,650 | ₩12,710 | -1.35% | 62.2만 |
|---|
| 2025.11.12 | ₩12,777 | ₩13,083 | ₩12,710 | ₩12,991 | +1.67% | 45.5만 |
|---|
| 2025.11.11 | ₩12,376 | ₩12,757 | ₩12,376 | ₩12,679 | +2.45% | 40.4만 |
|---|
| 2025.11.10 | ₩12,349 | ₩12,456 | ₩12,095 | ₩12,389 | +0.32% | 36.9만 |
|---|
| 2025.11.07 | ₩12,189 | ₩12,536 | ₩11,948 | ₩12,229 | +0.33% | 48.6만 |
|---|
| 2025.11.06 | ₩12,750 | ₩12,750 | ₩12,068 | ₩12,282 | -3.67% | 64.3만 |
|---|
| 2025.11.05 | ₩12,697 | ₩12,997 | ₩12,590 | ₩12,910 | +1.68% | 36.1만 |
|---|
| 2025.11.04 | ₩12,830 | ₩13,298 | ₩12,723 | ₩12,897 | +0.52% | 44.6만 |
|---|
| 2025.11.03 | ₩13,298 | ₩13,458 | ₩12,710 | ₩13,056 | -1.82% | 57.5만 |
|---|
| 2025.10.31 | ₩13,204 | ₩13,365 | ₩13,035 | ₩13,303 | +0.75% | 47.9만 |
|---|
| 2025.10.30 | ₩13,191 | ₩13,632 | ₩12,790 | ₩13,245 | +0.41% | 111.5만 |
|---|
| 2025.10.29 | ₩14,581 | ₩14,661 | ₩13,084 | ₩13,138 | -9.90% | 217만 |
|---|
| 2025.10.28 | ₩14,995 | ₩15,263 | ₩14,795 | ₩14,965 | -0.20% | 91.1만 |
|---|
| 2025.10.27 | ₩14,634 | ₩14,822 | ₩14,355 | ₩14,795 | +1.10% | 49.1만 |
|---|
| 2025.10.24 | ₩14,715 | ₩14,795 | ₩14,427 | ₩14,461 | -1.73% | 30.9만 |
|---|
| 2025.10.23 | ₩14,474 | ₩14,528 | ₩14,076 | ₩14,487 | +0.09% | 49.2만 |
|---|
| 2025.10.22 | ₩14,688 | ₩15,009 | ₩14,394 | ₩14,514 | -1.18% | 82.1만 |
|---|
| 2025.10.21 | ₩13,726 | ₩14,848 | ₩13,692 | ₩14,808 | +7.89% | 121.5만 |
|---|
| 2025.10.20 | ₩13,004 | ₩13,732 | ₩13,004 | ₩13,684 | +5.23% | 60.9만 |
|---|
| 2025.10.17 | ₩12,509 | ₩13,044 | ₩12,509 | ₩12,924 | +3.31% | 45만 |
|---|
| 2025.10.16 | ₩12,910 | ₩13,178 | ₩12,483 | ₩12,616 | -2.28% | 69.3만 |
|---|
| 2025.10.15 | ₩13,144 | ₩13,144 | ₩12,603 | ₩12,737 | -3.10% | 101.9만 |
|---|
| 2025.10.14 | ₩13,098 | ₩13,365 | ₩12,884 | ₩13,151 | +0.41% | 33.7만 |
|---|
| 2025.10.13 | ₩13,458 | ₩13,478 | ₩13,124 | ₩13,418 | -0.30% | 53.3만 |
|---|
| 2025.10.10 | ₩14,140 | ₩14,180 | ₩13,231 | ₩13,271 | -6.14% | 105.7만 |
|---|