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 | ₩5,158 | ₩4,985 | ₩5,045 | +0.94% | 134.8만 |
| 2026.10.08 | ₩4,677 | ₩5,011 | ₩4,631 | ₩5,011 | +7.14% | 321.1만 |
| 2026.10.07 | ₩4,838 | ₩4,838 | ₩4,437 | ₩4,677 | -3.31% | 423.8만 |
| 2026.10.06 | ₩4,971 | ₩4,985 | ₩4,851 | ₩4,905 | -1.34% | 147.5만 |
| 2026.10.05 | ₩4,918 | ₩5,011 | ₩4,791 | ₩4,931 | +0.27% | 136.8만 |
| 2026.10.02 | ₩5,105 | ₩5,132 | ₩4,844 | ₩4,885 | -4.32% | 135.3만 |
| 2026.10.01 | ₩5,212 | ₩5,319 | ₩4,902 | ₩5,038 | -3.33% | 235.2만 |
| 2026.09.30 | ₩4,731 | ₩5,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,998 |
| +5.65% |
| 332.6만 |
| 2026.09.29 | ₩4,597 | ₩4,717 | ₩4,530 | ₩4,704 | +2.33% | 121.2만 |
|---|
| 2026.09.28 | ₩4,584 | ₩4,651 | ₩4,377 | ₩4,624 | +0.87% | 240.3만 |
|---|
| 2026.09.25 | ₩4,931 | ₩5,049 | ₩4,787 | ₩4,804 | -2.57% | 169.2만 |
|---|
| 2026.09.24 | ₩5,132 | ₩5,172 | ₩4,878 | ₩4,971 | -3.12% | 274.5만 |
|---|
| 2026.09.23 | ₩5,011 | ₩5,092 | ₩4,911 | ₩5,032 | +0.40% | 330.8만 |
|---|
| 2026.09.22 | ₩5,640 | ₩5,646 | ₩4,918 | ₩4,945 | -12.32% | 511.1만 |
|---|
| 2026.09.21 | ₩5,399 | ₩5,513 | ₩5,212 | ₩5,432 | +0.62% | 276만 |
|---|
| 2026.09.18 | ₩5,559 | ₩5,573 | ₩5,346 | ₩5,399 | -2.88% | 155.2만 |
|---|
| 2026.09.17 | ₩5,452 | ₩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 | ₩6,000 | ₩6,127 | ₩5,793 | ₩5,827 | -2.90% | 172.7만 |
|---|
| 2026.09.14 | ₩6,014 | ₩6,208 | ₩5,793 | ₩6,187 | +2.89% | 386.6만 |
|---|
| 2026.09.11 | ₩5,132 | ₩5,726 | ₩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 | ₩5,893 | ₩5,934 | ₩5,706 | ₩5,720 | -2.95% | 253.3만 |
|---|
| 2026.09.08 | ₩6,067 | ₩6,094 | ₩5,706 | ₩5,853 | -3.52% | 229.7만 |
|---|
| 2026.09.04 | ₩6,709 | ₩6,735 | ₩6,147 | ₩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 | ₩7,362 | ₩6,949 | ₩6,963 | -3.16% | 159만 |
|---|
| 2026.09.01 | ₩7,430 | ₩7,724 | ₩7,257 | ₩7,283 | -1.98% | 173.9만 |
|---|
| 2026.08.31 | ₩7,377 | ₩7,711 | ₩7,350 | ₩7,644 | +3.62% | 123.8만 |
|---|
| 2026.08.28 | ₩7,444 | ₩7,711 | ₩7,350 | ₩7,577 | +1.80% | 179만 |
|---|
| 2026.08.27 | ₩6,949 | ₩7,564 | ₩6,949 | ₩7,457 | +7.31% | 339.4만 |
|---|
| 2026.08.26 | ₩6,348 | ₩6,816 | ₩6,321 | ₩6,703 | +5.60% | 179.4만 |
|---|
| 2026.08.25 | ₩6,615 | ₩6,822 | ₩6,535 | ₩6,735 | +1.82% | 198만 |
|---|
| 2026.08.24 | ₩6,802 | ₩6,989 | ₩6,695 | ₩6,842 | +0.59% | 259.4만 |
|---|
| 2026.08.21 | ₩6,669 | ₩6,882 | ₩6,548 | ₩6,802 | +2.00% | 316.1만 |
|---|
| 2026.08.20 | ₩6,682 | ₩6,762 | ₩6,535 | ₩6,655 | -0.40% | 222.2만 |
|---|
| 2026.08.19 | ₩6,201 | ₩6,829 | ₩6,174 | ₩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 | ₩6,187 | ₩5,680 | ₩5,813 | -4.61% | 229.5만 |
|---|
| 2026.08.14 | ₩6,742 | ₩6,749 | ₩6,187 | ₩6,292 | -6.68% | 215만 |
|---|
| 2026.08.13 | ₩6,201 | ₩6,682 | ₩5,934 | ₩6,622 | +6.79% | 426.1만 |
|---|
| 2026.08.12 | ₩6,040 | ₩6,294 | ₩5,907 | ₩6,067 | +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 | ₩6,762 | +7.20% | 216.3만 |
|---|
| 2026.08.07 | ₩6,281 | ₩6,642 | ₩6,224 | ₩6,415 | +2.13% | 474.4만 |
|---|
| 2026.08.06 | ₩5,760 | ₩6,194 | ₩5,733 | ₩6,187 | +7.42% | 505.9만 |
|---|
| 2026.08.05 | ₩6,174 | ₩6,214 | ₩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 | ₩6,087 | ₩6,268 | ₩5,760 | ₩5,773 | -5.16% | 935.3만 |
|---|
| 2026.07.31 | ₩5,452 | ₩5,746 | ₩5,326 | ₩5,720 | +4.90% | 568.4만 |
|---|
| 2026.07.30 | ₩5,787 | ₩5,974 | ₩5,366 | ₩5,626 | -2.77% | 745.2만 |
|---|
| 2026.07.29 | ₩5,760 | ₩6,508 | ₩5,706 | ₩6,388 | +10.90% | 1216.2만 |
|---|
| 2026.07.28 | ₩5,446 | ₩5,947 | ₩5,412 | ₩5,733 | +5.28% | 1240.6만 |
|---|
| 2026.07.27 | ₩4,905 | ₩5,412 | ₩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 | ₩4,617 | ₩4,617 | ₩4,143 | ₩4,196 | -9.12% | 404.8만 |
|---|
| 2026.07.22 | ₩4,905 | ₩4,918 | ₩4,438 | ₩4,464 | -8.99% | 569.4만 |
|---|
| 2026.07.21 | ₩4,624 | ₩5,011 | ₩4,611 | ₩4,838 | +4.62% | 556.4만 |
|---|
| 2026.07.20 | ₩5,172 | ₩5,245 | ₩4,838 | ₩5,158 | -0.26% | 724.9만 |
|---|
| 2026.07.17 | ₩5,199 | ₩5,399 | ₩5,052 | ₩5,265 | +1.29% | 1508.9만 |
|---|
| 2026.07.16 | ₩4,905 | ₩5,199 | ₩4,643 | ₩5,185 | +5.72% | 878만 |
|---|
| 2026.07.15 | ₩4,691 | ₩5,032 | ₩4,684 | ₩4,731 | +0.85% | 582.4만 |
|---|
| 2026.07.14 | ₩4,611 | ₩4,744 | ₩4,490 | ₩4,584 | -0.58% | 797만 |
|---|
| 2026.07.13 | ₩4,851 | ₩5,078 | ₩4,784 | ₩5,011 | +3.31% | 812.7만 |
|---|
| 2026.07.10 | ₩4,824 | ₩4,918 | ₩4,691 | ₩4,717 | -2.22% | 302.3만 |
|---|
| 2026.07.09 | ₩4,290 | ₩4,691 | ₩4,290 | ₩4,677 | +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 | ₩4,570 | ₩4,290 | ₩4,490 | +1.82% | 642.1만 |
|---|
| 2026.07.02 | ₩4,410 | ₩4,671 | ₩4,337 | ₩4,584 | +3.94% | 826.7만 |
|---|
| 2026.07.01 | ₩4,176 | ₩4,323 | ₩4,089 | ₩4,236 | +1.44% | 623만 |
|---|
| 2026.06.30 | ₩3,962 | ₩4,023 | ₩3,849 | ₩3,996 | +0.84% | 392.3만 |
|---|
| 2026.06.29 | ₩4,083 | ₩4,176 | ₩3,973 | ₩4,049 | -0.82% | 738만 |
|---|
| 2026.06.26 | ₩3,648 | ₩3,938 | ₩3,648 | ₩3,902 | +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 | ₩3,648 | ₩3,702 | +1.09% | 530만 |
|---|
| 2026.06.23 | ₩3,769 | ₩3,847 | ₩3,662 | ₩3,729 | -1.06% | 610.2만 |
|---|
| 2026.06.22 | ₩3,575 | ₩3,809 | ₩3,501 | ₩3,622 | +1.31% | 574.3만 |
|---|
| 2026.06.18 | ₩3,622 | ₩3,715 | ₩3,475 | ₩3,648 | +0.74% | 708.7만 |
|---|
| 2026.06.17 | ₩4,023 | ₩4,103 | ₩3,675 | ₩3,695 | -8.14% | 780만 |
|---|
| 2026.06.16 | ₩4,063 | ₩4,276 | ₩3,996 | ₩4,129 | +1.64% | 748만 |
|---|
| 2026.06.15 | ₩4,129 | ₩4,330 | ₩4,089 | ₩4,116 | -0.32% | 1130만 |
|---|
| 2026.06.12 | ₩3,956 | ₩4,087 | ₩3,715 | ₩4,009 | +1.35% | 2115.1만 |
|---|
| 2026.06.11 | ₩5,158 | ₩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 | ₩5,746 | ₩5,880 | ₩5,305 | ₩5,519 | -3.95% | 708.3만 |
|---|
| 2026.06.08 | ₩6,067 | ₩6,147 | ₩5,840 | ₩5,880 | -3.08% | 561.7만 |
|---|
| 2026.06.05 | ₩6,602 | ₩6,722 | ₩6,067 | ₩6,187 | -6.28% | 854.8만 |
|---|
| 2026.06.04 | ₩6,775 | ₩6,922 | ₩6,535 | ₩6,535 | -3.55% | 1058.5만 |
|---|
| 2026.06.03 | ₩6,588 | ₩6,615 | ₩6,241 | ₩6,428 | -2.43% | 543만 |
|---|
| 2026.06.02 | ₩7,070 | ₩7,270 | ₩6,642 | ₩6,735 | -4.73% | 906.3만 |
|---|
| 2026.06.01 | ₩7,190 | ₩7,465 | ₩6,796 | ₩7,404 | +2.97% | 1330.6만 |
|---|
| 2026.05.29 | ₩5,974 | ₩6,695 | ₩5,934 | ₩6,628 | +10.96% | 676.7만 |
|---|
| 2026.05.28 | ₩5,680 | ₩5,940 | ₩5,566 | ₩5,787 | +1.88% | 313.4만 |
|---|
| 2026.05.27 | ₩5,599 | ₩5,920 | ₩5,599 | ₩5,626 | +0.48% | 364.7만 |
|---|
| 2026.05.26 | ₩5,827 | ₩5,893 | ₩5,666 | ₩5,746 | -1.38% | 330.5만 |
|---|
| 2026.05.22 | ₩5,987 | ₩6,194 | ₩5,853 | ₩5,960 | -0.45% | 418.8만 |
|---|
| 2026.05.21 | ₩6,054 | ₩6,121 | ₩5,833 | ₩5,934 | -1.99% | 435.7만 |
|---|
| 2026.05.20 | ₩6,214 | ₩6,415 | ₩6,040 | ₩6,401 | +3.01% | 474.2만 |
|---|
| 2026.05.19 | ₩6,922 | ₩7,003 | ₩6,328 | ₩6,495 | -6.18% | 862.3만 |
|---|
| 2026.05.18 | ₩6,081 | ₩6,548 | ₩6,014 | ₩6,522 | +7.25% | 451.3만 |
|---|
| 2026.05.15 | ₩5,813 | ₩6,167 | ₩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 | ₩5,706 | ₩5,706 | ₩5,432 | ₩5,586 | -2.11% | 288.2만 |
|---|
| 2026.05.12 | ₩6,121 | ₩6,141 | ₩5,808 | ₩5,827 | -4.80% | 247만 |
|---|
| 2026.05.11 | ₩6,334 | ₩6,555 | ₩6,020 | ₩6,094 | -3.80% | 293.6만 |
|---|
| 2026.05.08 | ₩6,468 | ₩6,468 | ₩6,081 | ₩6,441 | -0.41% | 207.9만 |
|---|
| 2026.05.07 | ₩6,495 | ₩6,775 | ₩6,468 | ₩6,615 | +1.85% | 402.4만 |
|---|
| 2026.05.06 | ₩6,481 | ₩6,522 | ₩6,214 | ₩6,308 | -2.68% | 347만 |
|---|
| 2026.05.05 | ₩6,495 | ₩6,642 | ₩6,228 | ₩6,588 | +1.44% | 279.4만 |
|---|
| 2026.05.04 | ₩6,321 | ₩6,602 | ₩6,175 | ₩6,522 | +3.17% | 310.8만 |
|---|
| 2026.05.01 | ₩6,334 | ₩6,480 | ₩6,014 | ₩6,334 | 0.00% | 457만 |
|---|
| 2026.04.30 | ₩5,853 | ₩6,141 | ₩5,640 | ₩6,107 | +4.34% | 229.8만 |
|---|
| 2026.04.29 | ₩5,853 | ₩6,000 | ₩5,760 | ₩5,987 | +2.28% | 192만 |
|---|
| 2026.04.28 | ₩5,920 | ₩6,081 | ₩5,893 | ₩5,974 | +0.90% | 280.3만 |
|---|
| 2026.04.27 | ₩5,893 | ₩6,121 | ₩5,793 | ₩5,800 | -1.59% | 225.8만 |
|---|
| 2026.04.24 | ₩5,840 | ₩6,107 | ₩5,773 | ₩6,107 | +4.58% | 209만 |
|---|
| 2026.04.23 | ₩6,107 | ₩6,187 | ₩5,519 | ₩5,813 | -4.81% | 384.3만 |
|---|
| 2026.04.22 | ₩6,655 | ₩6,816 | ₩6,488 | ₩6,682 | +0.40% | 408.2만 |
|---|
| 2026.04.21 | ₩6,321 | ₩6,628 | ₩6,146 | ₩6,241 | -1.27% | 439.7만 |
|---|
| 2026.04.20 | ₩6,375 | ₩6,468 | ₩6,161 | ₩6,308 | -1.05% | 414.6만 |
|---|
| 2026.04.17 | ₩6,602 | ₩6,602 | ₩6,067 | ₩6,121 | -7.29% | 428.5만 |
|---|
| 2026.04.16 | ₩6,588 | ₩6,615 | ₩6,201 | ₩6,308 | -4.26% | 314.9만 |
|---|
| 2026.04.15 | ₩5,947 | ₩6,194 | ₩5,867 | ₩6,121 | +2.92% | 208.6만 |
|---|
| 2026.04.14 | ₩6,027 | ₩6,101 | ₩5,586 | ₩5,706 | -5.32% | 411.5만 |
|---|
| 2026.04.13 | ₩5,279 | ₩5,930 | ₩5,279 | ₩5,907 | +11.90% | 280.7만 |
|---|
| 2026.04.10 | ₩5,466 | ₩5,499 | ₩5,185 | ₩5,239 | -4.16% | 241.8만 |
|---|
| 2026.04.09 | ₩5,746 | ₩5,773 | ₩5,346 | ₩5,466 | -4.88% | 229.4만 |
|---|
| 2026.04.08 | ₩6,147 | ₩6,321 | ₩5,873 | ₩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 | ₩6,187 | +1.09% | 118.8만 |
|---|
| 2026.04.02 | ₩6,081 | ₩6,208 | ₩5,880 | ₩6,121 | +0.66% | 227.1만 |
|---|
| 2026.04.01 | ₩6,121 | ₩6,154 | ₩5,728 | ₩6,040 | -1.31% | 289.3만 |
|---|
| 2026.03.31 | ₩6,040 | ₩6,181 | ₩5,960 | ₩6,134 | +1.55% | 259.8만 |
|---|
| 2026.03.30 | ₩5,853 | ₩6,135 | ₩5,827 | ₩6,040 | +3.20% | 301.6만 |
|---|
| 2026.03.27 | ₩5,934 | ₩5,947 | ₩5,652 | ₩5,720 | -3.60% | 205.3만 |
|---|
| 2026.03.26 | ₩5,720 | ₩6,187 | ₩5,720 | ₩6,040 | +5.61% | 278.9만 |
|---|
| 2026.03.25 | ₩6,061 | ₩6,174 | ₩5,700 | ₩5,880 | -2.98% | 319.8만 |
|---|
| 2026.03.24 | ₩6,294 | ₩6,321 | ₩5,880 | ₩5,960 | -5.31% | 296.3만 |
|---|
| 2026.03.23 | ₩6,495 | ₩6,582 | ₩6,325 | ₩6,415 | -1.23% | 294.1만 |
|---|
| 2026.03.20 | ₩6,174 | ₩6,475 | ₩6,081 | ₩6,428 | +4.11% | 328.1만 |
|---|
| 2026.03.19 | ₩6,348 | ₩6,562 | ₩6,242 | ₩6,334 | -0.21% | 401.6만 |
|---|
| 2026.03.18 | ₩6,642 | ₩6,775 | ₩6,294 | ₩6,334 | -4.63% | 341.2만 |
|---|
| 2026.03.17 | ₩6,682 | ₩7,023 | ₩6,669 | ₩6,762 | +1.20% | 405.8만 |
|---|
| 2026.03.16 | ₩6,428 | ₩6,882 | ₩6,268 | ₩6,642 | +3.33% | 631.1만 |
|---|
| 2026.03.13 | ₩6,481 | ₩6,936 | ₩6,428 | ₩6,522 | +0.62% | 998만 |
|---|
| 2026.03.12 | ₩7,898 | ₩8,072 | ₩7,678 | ₩7,724 | -2.20% | 641.2만 |
|---|
| 2026.03.11 | ₩8,165 | ₩8,311 | ₩7,684 | ₩7,938 | -2.78% | 209만 |
|---|
| 2026.03.10 | ₩8,433 | ₩8,433 | ₩7,604 | ₩8,018 | -4.91% | 211.3만 |
|---|
| 2026.03.09 | ₩8,406 | ₩8,600 | ₩8,179 | ₩8,459 | +0.64% | 267.2만 |
|---|
| 2026.03.06 | ₩8,306 | ₩8,540 | ₩8,078 | ₩8,540 | +2.82% | 166.6만 |
|---|
| 2026.03.05 | ₩8,058 | ₩8,632 | ₩8,045 | ₩8,419 | +4.48% | 194.3만 |
|---|
| 2026.03.04 | ₩7,845 | ₩8,125 | ₩7,778 | ₩7,925 | +1.02% | 384.5만 |
|---|
| 2026.03.03 | ₩7,217 | ₩7,905 | ₩7,203 | ₩7,818 | +8.33% | 595.3만 |
|---|
| 2026.03.02 | ₩7,096 | ₩7,424 | ₩7,043 | ₩7,257 | +2.26% | 135.4만 |
|---|
| 2026.02.27 | ₩6,882 | ₩7,350 | ₩6,829 | ₩7,337 | +6.60% | 84.7만 |
|---|
| 2026.02.26 | ₩7,283 | ₩7,404 | ₩7,029 | ₩7,150 | -1.83% | 184.1만 |
|---|
| 2026.02.25 | ₩6,909 | ₩7,096 | ₩6,709 | ₩7,096 | +2.71% | 108만 |
|---|
| 2026.02.24 | ₩6,468 | ₩7,096 | ₩6,388 | ₩6,949 | +7.44% | 166.9만 |
|---|
| 2026.02.23 | ₩6,949 | ₩6,949 | ₩6,401 | ₩6,495 | -6.54% | 213.2만 |
|---|
| 2026.02.20 | ₩6,936 | ₩7,350 | ₩6,922 | ₩7,176 | +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 | ₩7,096 | ₩7,430 | +1.28% | 126.8만 |
|---|
| 2026.02.17 | ₩7,577 | ₩7,778 | ₩7,023 | ₩7,337 | -3.17% | 146.9만 |
|---|
| 2026.02.13 | ₩7,377 | ₩7,560 | ₩7,136 | ₩7,497 | +1.63% | 265.9만 |
|---|
| 2026.02.12 | ₩7,163 | ₩7,430 | ₩6,796 | ₩7,430 | +3.73% | 232.6만 |
|---|
| 2026.02.11 | ₩7,457 | ₩7,511 | ₩7,056 | ₩7,123 | -4.48% | 217.8만 |
|---|
| 2026.02.10 | ₩7,684 | ₩7,905 | ₩7,517 | ₩7,564 | -1.57% | 140.3만 |
|---|
| 2026.02.09 | ₩7,791 | ₩7,818 | ₩7,458 | ₩7,684 | -1.37% | 133.7만 |
|---|
| 2026.02.06 | ₩7,938 | ₩8,152 | ₩7,604 | ₩7,764 | -2.19% | 126.3만 |
|---|
| 2026.02.05 | ₩8,406 | ₩8,593 | ₩7,791 | ₩7,845 | -6.68% | 213.1만 |
|---|
| 2026.02.04 | ₩7,764 | ₩8,646 | ₩7,557 | ₩8,473 | +9.12% | 188.2만 |
|---|
| 2026.02.03 | ₩8,707 | ₩8,793 | ₩7,968 | ₩8,032 | -7.75% | 155.1만 |
|---|
| 2026.02.02 | ₩9,582 | ₩9,765 | ₩9,241 | ₩9,381 | -2.09% | 53.5만 |
|---|
| 2026.01.30 | ₩9,275 | ₩9,515 | ₩9,221 | ₩9,395 | +1.30% | 49.4만 |
|---|
| 2026.01.29 | ₩9,261 | ₩9,408 | ₩8,847 | ₩9,288 | +0.29% | 122.2만 |
|---|
| 2026.01.28 | ₩9,796 | ₩10,090 | ₩9,702 | ₩9,822 | +0.27% | 62만 |
|---|
| 2026.01.27 | ₩10,143 | ₩10,143 | ₩9,381 | ₩9,675 | -4.61% | 75.3만 |
|---|
| 2026.01.26 | ₩10,036 | ₩10,270 | ₩10,023 | ₩10,170 | +1.33% | 59.5만 |
|---|
| 2026.01.23 | ₩9,929 | ₩10,116 | ₩9,816 | ₩9,943 | +0.13% | 63.1만 |
|---|
| 2026.01.22 | ₩9,635 | ₩9,996 | ₩9,595 | ₩9,863 | +2.36% | 70.8만 |
|---|
| 2026.01.21 | ₩9,248 | ₩9,515 | ₩9,133 | ₩9,515 | +2.89% | 132만 |
|---|
| 2026.01.20 | ₩9,542 | ₩9,542 | ₩9,132 | ₩9,275 | -2.80% | 99.3만 |
|---|
| 2026.01.16 | ₩10,250 | ₩10,250 | ₩9,607 | ₩9,649 | -5.87% | 105만 |
|---|
| 2026.01.15 | ₩10,223 | ₩10,302 | ₩10,010 | ₩10,183 | -0.39% | 68.7만 |
|---|
| 2026.01.14 | ₩10,517 | ₩10,571 | ₩10,096 | ₩10,210 | -2.92% | 103만 |
|---|
| 2026.01.13 | ₩11,546 | ₩11,546 | ₩10,453 | ₩10,598 | -8.22% | 166.7만 |
|---|
| 2026.01.12 | ₩11,894 | ₩12,108 | ₩11,580 | ₩11,881 | -0.11% | 55.1만 |
|---|
| 2026.01.09 | ₩12,489 | ₩12,489 | ₩11,907 | ₩12,335 | -1.23% | 47.7만 |
|---|
| 2026.01.08 | ₩12,562 | ₩13,097 | ₩12,428 | ₩12,736 | +1.38% | 28.2만 |
|---|
| 2026.01.07 | ₩12,575 | ₩13,016 | ₩12,428 | ₩12,696 | +0.96% | 41만 |
|---|
| 2026.01.06 | ₩12,134 | ₩12,555 | ₩12,054 | ₩12,509 | +3.08% | 56.2만 |
|---|
| 2026.01.05 | ₩12,068 | ₩12,415 | ₩11,914 | ₩12,201 | +1.11% | 81.4만 |
|---|
| 2026.01.02 | ₩13,725 | ₩13,725 | ₩12,223 | ₩12,362 | -9.93% | 66.8만 |
|---|
| 2025.12.31 | ₩13,698 | ₩13,832 | ₩13,631 | ₩13,658 | -0.29% | 15.6만 |
|---|
| 2025.12.30 | ₩13,992 | ₩14,052 | ₩13,685 | ₩13,872 | -0.86% | 18.6만 |
|---|
| 2025.12.29 | ₩13,912 | ₩14,179 | ₩13,765 | ₩13,925 | +0.10% | 22.5만 |
|---|
| 2025.12.26 | ₩13,898 | ₩14,152 | ₩13,858 | ₩13,965 | +0.48% | 14만 |
|---|
| 2025.12.24 | ₩13,872 | ₩14,045 | ₩13,812 | ₩13,940 | +0.49% | 25.4만 |
|---|
| 2025.12.23 | ₩14,313 | ₩14,446 | ₩13,738 | ₩13,858 | -3.17% | 40.4만 |
|---|
| 2025.12.22 | ₩14,146 | ₩14,460 | ₩14,112 | ₩14,286 | +0.99% | 32.4만 |
|---|
| 2025.12.19 | ₩14,099 | ₩14,273 | ₩13,818 | ₩14,126 | +0.19% | 30.6만 |
|---|
| 2025.12.18 | ₩14,219 | ₩14,366 | ₩13,832 | ₩14,166 | -0.38% | 53.1만 |
|---|
| 2025.12.17 | ₩13,551 | ₩14,313 | ₩13,551 | ₩14,072 | +3.85% | 72.1만 |
|---|
| 2025.12.16 | ₩13,645 | ₩14,172 | ₩13,377 | ₩13,564 | -0.59% | 48.7만 |
|---|
| 2025.12.15 | ₩13,885 | ₩14,045 | ₩13,257 | ₩13,818 | -0.48% | 66.6만 |
|---|
| 2025.12.12 | ₩13,898 | ₩14,740 | ₩13,751 | ₩14,259 | +2.60% | 120만 |
|---|
| 2025.12.11 | ₩13,070 | ₩14,299 | ₩12,535 | ₩13,778 | +5.42% | 234.9만 |
|---|
| 2025.12.10 | ₩13,163 | ₩13,604 | ₩13,057 | ₩13,284 | +0.91% | 177.8만 |
|---|
| 2025.12.09 | ₩13,137 | ₩13,606 | ₩12,910 | ₩13,345 | +1.59% | 61만 |
|---|
| 2025.12.08 | ₩13,631 | ₩13,655 | ₩12,895 | ₩12,950 | -5.00% | 63.1만 |
|---|
| 2025.12.05 | ₩12,335 | ₩13,671 | ₩12,308 | ₩13,524 | +9.64% | 134.8만 |
|---|
| 2025.12.04 | ₩12,281 | ₩12,362 | ₩11,881 | ₩12,228 | -0.44% | 64.7만 |
|---|
| 2025.12.03 | ₩11,707 | ₩12,094 | ₩11,660 | ₩12,068 | +3.08% | 48만 |
|---|
| 2025.12.02 | ₩11,760 | ₩12,014 | ₩11,460 | ₩11,800 | +0.34% | 52.3만 |
|---|
| 2025.12.01 | ₩11,359 | ₩12,028 | ₩11,359 | ₩11,787 | +3.76% | 33.8만 |
|---|
| 2025.11.28 | ₩11,453 | ₩11,760 | ₩11,453 | ₩11,613 | +1.40% | 14.3만 |
|---|
| 2025.11.26 | ₩11,520 | ₩11,707 | ₩11,341 | ₩11,426 | -0.81% | 26.8만 |
|---|
| 2025.11.25 | ₩11,426 | ₩11,731 | ₩11,311 | ₩11,573 | +1.29% | 25만 |
|---|
| 2025.11.24 | ₩11,974 | ₩12,041 | ₩11,520 | ₩11,520 | -3.79% | 30.7만 |
|---|
| 2025.11.21 | ₩11,119 | ₩12,161 | ₩11,079 | ₩11,923 | +7.24% | 54만 |
|---|
| 2025.11.20 | ₩11,587 | ₩11,881 | ₩11,085 | ₩11,099 | -4.21% | 68.9만 |
|---|
| 2025.11.19 | ₩11,887 | ₩11,947 | ₩11,317 | ₩11,514 | -3.14% | 51.2만 |
|---|
| 2025.11.18 | ₩11,947 | ₩12,148 | ₩11,747 | ₩12,011 | +0.54% | 40.8만 |
|---|
| 2025.11.17 | ₩12,428 | ₩12,589 | ₩12,001 | ₩12,068 | -2.90% | 60.8만 |
|---|
| 2025.11.14 | ₩12,629 | ₩12,702 | ₩12,348 | ₩12,522 | -0.85% | 39만 |
|---|
| 2025.11.13 | ₩12,883 | ₩13,177 | ₩12,649 | ₩12,709 | -1.35% | 62.2만 |
|---|
| 2025.11.12 | ₩12,776 | ₩13,082 | ₩12,709 | ₩12,990 | +1.67% | 45.5만 |
|---|
| 2025.11.11 | ₩12,375 | ₩12,756 | ₩12,375 | ₩12,678 | +2.45% | 40.4만 |
|---|
| 2025.11.10 | ₩12,348 | ₩12,455 | ₩12,094 | ₩12,388 | +0.32% | 36.9만 |
|---|
| 2025.11.07 | ₩12,188 | ₩12,535 | ₩11,947 | ₩12,228 | +0.33% | 48.6만 |
|---|
| 2025.11.06 | ₩12,749 | ₩12,749 | ₩12,068 | ₩12,281 | -3.67% | 64.3만 |
|---|
| 2025.11.05 | ₩12,696 | ₩12,996 | ₩12,589 | ₩12,910 | +1.68% | 36.1만 |
|---|
| 2025.11.04 | ₩12,829 | ₩13,297 | ₩12,722 | ₩12,896 | +0.52% | 44.6만 |
|---|
| 2025.11.03 | ₩13,297 | ₩13,457 | ₩12,709 | ₩13,055 | -1.82% | 57.5만 |
|---|
| 2025.10.31 | ₩13,204 | ₩13,364 | ₩13,034 | ₩13,302 | +0.75% | 47.9만 |
|---|
| 2025.10.30 | ₩13,190 | ₩13,631 | ₩12,789 | ₩13,244 | +0.41% | 111.5만 |
|---|
| 2025.10.29 | ₩14,580 | ₩14,660 | ₩13,083 | ₩13,137 | -9.90% | 217만 |
|---|
| 2025.10.28 | ₩14,994 | ₩15,262 | ₩14,794 | ₩14,964 | -0.20% | 91.1만 |
|---|
| 2025.10.27 | ₩14,633 | ₩14,821 | ₩14,354 | ₩14,794 | +1.10% | 49.1만 |
|---|
| 2025.10.24 | ₩14,714 | ₩14,794 | ₩14,426 | ₩14,460 | -1.73% | 30.9만 |
|---|
| 2025.10.23 | ₩14,473 | ₩14,527 | ₩14,075 | ₩14,486 | +0.09% | 49.2만 |
|---|
| 2025.10.22 | ₩14,687 | ₩15,008 | ₩14,393 | ₩14,513 | -1.18% | 82.1만 |
|---|
| 2025.10.21 | ₩13,725 | ₩14,847 | ₩13,691 | ₩14,807 | +7.89% | 121.5만 |
|---|
| 2025.10.20 | ₩13,003 | ₩13,731 | ₩13,003 | ₩13,683 | +5.23% | 60.9만 |
|---|
| 2025.10.17 | ₩12,509 | ₩13,043 | ₩12,509 | ₩12,923 | +3.31% | 45만 |
|---|
| 2025.10.16 | ₩12,910 | ₩13,177 | ₩12,482 | ₩12,616 | -2.28% | 69.3만 |
|---|
| 2025.10.15 | ₩13,143 | ₩13,143 | ₩12,602 | ₩12,736 | -3.10% | 101.9만 |
|---|
| 2025.10.14 | ₩13,097 | ₩13,364 | ₩12,883 | ₩13,150 | +0.41% | 33.7만 |
|---|
| 2025.10.13 | ₩13,457 | ₩13,477 | ₩13,123 | ₩13,417 | -0.30% | 53.3만 |
|---|
| 2025.10.10 | ₩14,139 | ₩14,179 | ₩13,230 | ₩13,270 | -6.14% | 105.7만 |
|---|