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 | ₩5,015 | ₩5,176 | ₩5,002 | ₩5,062 | +0.94% | 134.8만 |
| 2026.10.08 | ₩4,693 | ₩5,028 | ₩4,646 | ₩5,028 | +7.14% | 321.1만 |
| 2026.10.07 | ₩4,854 | ₩4,854 | ₩4,452 | ₩4,693 | -3.31% | 423.8만 |
| 2026.10.06 | ₩4,988 | ₩5,002 | ₩4,867 | ₩4,921 | -1.34% | 147.5만 |
| 2026.10.05 | ₩4,935 | ₩5,028 | ₩4,807 | ₩4,948 | +0.27% | 136.8만 |
| 2026.10.02 | ₩5,122 | ₩5,149 | ₩4,861 | ₩4,901 | -4.32% | 135.3만 |
| 2026.10.01 | ₩5,230 | ₩5,337 | ₩4,918 | ₩5,055 | -3.33% | 235.2만 |
| 2026.09.30 | ₩4,747 | ₩5,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,015 |
| +5.65% |
| 332.6만 |
| 2026.09.29 | ₩4,613 | ₩4,733 | ₩4,546 | ₩4,720 | +2.33% | 121.2만 |
|---|
| 2026.09.28 | ₩4,599 | ₩4,666 | ₩4,391 | ₩4,640 | +0.87% | 240.3만 |
|---|
| 2026.09.25 | ₩4,948 | ₩5,066 | ₩4,803 | ₩4,821 | -2.57% | 169.2만 |
|---|
| 2026.09.24 | ₩5,149 | ₩5,189 | ₩4,894 | ₩4,988 | -3.12% | 274.5만 |
|---|
| 2026.09.23 | ₩5,028 | ₩5,109 | ₩4,928 | ₩5,048 | +0.40% | 330.8만 |
|---|
| 2026.09.22 | ₩5,659 | ₩5,665 | ₩4,935 | ₩4,961 | -12.32% | 511.1만 |
|---|
| 2026.09.21 | ₩5,417 | ₩5,531 | ₩5,230 | ₩5,451 | +0.62% | 276만 |
|---|
| 2026.09.18 | ₩5,578 | ₩5,592 | ₩5,364 | ₩5,417 | -2.88% | 155.2만 |
|---|
| 2026.09.17 | ₩5,471 | ₩5,605 | ₩5,290 | ₩5,605 | +2.45% | 223.9만 |
|---|
| 2026.09.16 | ₩5,699 | ₩5,699 | ₩5,457 | ₩5,504 | -3.41% | 138.7만 |
|---|
| 2026.09.15 | ₩6,021 | ₩6,148 | ₩5,813 | ₩5,846 | -2.90% | 172.7만 |
|---|
| 2026.09.14 | ₩6,034 | ₩6,228 | ₩5,813 | ₩6,208 | +2.89% | 386.6만 |
|---|
| 2026.09.11 | ₩5,149 | ₩5,746 | ₩5,149 | ₩5,605 | +8.85% | 1028.1만 |
|---|
| 2026.09.10 | ₩5,652 | ₩5,752 | ₩5,404 | ₩5,464 | -3.32% | 780.5만 |
|---|
| 2026.09.09 | ₩5,913 | ₩5,954 | ₩5,726 | ₩5,739 | -2.95% | 253.3만 |
|---|
| 2026.09.08 | ₩6,088 | ₩6,115 | ₩5,726 | ₩5,873 | -3.52% | 229.7만 |
|---|
| 2026.09.04 | ₩6,731 | ₩6,758 | ₩6,168 | ₩6,289 | -6.57% | 285만 |
|---|
| 2026.09.03 | ₩7,274 | ₩7,636 | ₩7,194 | ₩7,294 | +0.28% | 226.4만 |
|---|
| 2026.09.02 | ₩7,214 | ₩7,387 | ₩6,973 | ₩6,986 | -3.16% | 159만 |
|---|
| 2026.09.01 | ₩7,455 | ₩7,750 | ₩7,281 | ₩7,308 | -1.98% | 173.9만 |
|---|
| 2026.08.31 | ₩7,402 | ₩7,737 | ₩7,375 | ₩7,670 | +3.62% | 123.8만 |
|---|
| 2026.08.28 | ₩7,469 | ₩7,737 | ₩7,375 | ₩7,603 | +1.80% | 179만 |
|---|
| 2026.08.27 | ₩6,973 | ₩7,589 | ₩6,973 | ₩7,482 | +7.31% | 339.4만 |
|---|
| 2026.08.26 | ₩6,369 | ₩6,839 | ₩6,342 | ₩6,726 | +5.60% | 179.4만 |
|---|
| 2026.08.25 | ₩6,637 | ₩6,845 | ₩6,557 | ₩6,758 | +1.82% | 198만 |
|---|
| 2026.08.24 | ₩6,825 | ₩7,013 | ₩6,718 | ₩6,865 | +0.59% | 259.4만 |
|---|
| 2026.08.21 | ₩6,691 | ₩6,906 | ₩6,570 | ₩6,825 | +2.00% | 316.1만 |
|---|
| 2026.08.20 | ₩6,705 | ₩6,785 | ₩6,557 | ₩6,678 | -0.40% | 222.2만 |
|---|
| 2026.08.19 | ₩6,222 | ₩6,852 | ₩6,195 | ₩6,705 | +7.76% | 349.7만 |
|---|
| 2026.08.18 | ₩6,115 | ₩6,450 | ₩6,034 | ₩6,249 | +2.19% | 234.8만 |
|---|
| 2026.08.17 | ₩6,115 | ₩6,208 | ₩5,699 | ₩5,833 | -4.61% | 229.5만 |
|---|
| 2026.08.14 | ₩6,765 | ₩6,772 | ₩6,208 | ₩6,313 | -6.68% | 215만 |
|---|
| 2026.08.13 | ₩6,222 | ₩6,705 | ₩5,954 | ₩6,644 | +6.79% | 426.1만 |
|---|
| 2026.08.12 | ₩6,061 | ₩6,316 | ₩5,927 | ₩6,088 | +0.44% | 155.6만 |
|---|
| 2026.08.11 | ₩6,691 | ₩6,745 | ₩6,289 | ₩6,329 | -5.41% | 229.2만 |
|---|
| 2026.08.10 | ₩6,329 | ₩6,812 | ₩6,289 | ₩6,785 | +7.20% | 216.3만 |
|---|
| 2026.08.07 | ₩6,302 | ₩6,664 | ₩6,245 | ₩6,436 | +2.13% | 474.4만 |
|---|
| 2026.08.06 | ₩5,779 | ₩6,215 | ₩5,752 | ₩6,208 | +7.42% | 505.9만 |
|---|
| 2026.08.05 | ₩6,195 | ₩6,235 | ₩5,987 | ₩6,161 | -0.54% | 401.5만 |
|---|
| 2026.08.04 | ₩5,672 | ₩6,121 | ₩5,551 | ₩6,074 | +7.09% | 574.8만 |
|---|
| 2026.08.03 | ₩6,108 | ₩6,289 | ₩5,779 | ₩5,793 | -5.16% | 935.3만 |
|---|
| 2026.07.31 | ₩5,471 | ₩5,766 | ₩5,343 | ₩5,739 | +4.90% | 568.4만 |
|---|
| 2026.07.30 | ₩5,806 | ₩5,994 | ₩5,384 | ₩5,645 | -2.77% | 745.2만 |
|---|
| 2026.07.29 | ₩5,779 | ₩6,530 | ₩5,726 | ₩6,410 | +10.90% | 1216.2만 |
|---|
| 2026.07.28 | ₩5,464 | ₩5,967 | ₩5,431 | ₩5,752 | +5.28% | 1240.6만 |
|---|
| 2026.07.27 | ₩4,921 | ₩5,431 | ₩4,921 | ₩5,230 | +6.27% | 744.1만 |
|---|
| 2026.07.24 | ₩4,391 | ₩4,787 | ₩4,385 | ₩4,720 | +7.48% | 482.3만 |
|---|
| 2026.07.23 | ₩4,633 | ₩4,633 | ₩4,157 | ₩4,210 | -9.12% | 404.8만 |
|---|
| 2026.07.22 | ₩4,921 | ₩4,935 | ₩4,453 | ₩4,479 | -8.99% | 569.4만 |
|---|
| 2026.07.21 | ₩4,640 | ₩5,028 | ₩4,626 | ₩4,854 | +4.62% | 556.4만 |
|---|
| 2026.07.20 | ₩5,189 | ₩5,263 | ₩4,854 | ₩5,176 | -0.26% | 724.9만 |
|---|
| 2026.07.17 | ₩5,216 | ₩5,417 | ₩5,069 | ₩5,283 | +1.29% | 1508.9만 |
|---|
| 2026.07.16 | ₩4,921 | ₩5,216 | ₩4,658 | ₩5,203 | +5.72% | 878만 |
|---|
| 2026.07.15 | ₩4,707 | ₩5,048 | ₩4,700 | ₩4,747 | +0.85% | 582.4만 |
|---|
| 2026.07.14 | ₩4,626 | ₩4,760 | ₩4,505 | ₩4,599 | -0.58% | 797만 |
|---|
| 2026.07.13 | ₩4,867 | ₩5,095 | ₩4,800 | ₩5,028 | +3.31% | 812.7만 |
|---|
| 2026.07.10 | ₩4,841 | ₩4,935 | ₩4,707 | ₩4,733 | -2.22% | 302.3만 |
|---|
| 2026.07.09 | ₩4,304 | ₩4,707 | ₩4,304 | ₩4,693 | +9.03% | 341.7만 |
|---|
| 2026.07.08 | ₩4,626 | ₩4,700 | ₩4,472 | ₩4,640 | +0.29% | 446.1만 |
|---|
| 2026.07.07 | ₩4,626 | ₩5,042 | ₩4,613 | ₩4,666 | +0.87% | 972.6만 |
|---|
| 2026.07.06 | ₩4,425 | ₩4,586 | ₩4,304 | ₩4,505 | +1.82% | 642.1만 |
|---|
| 2026.07.02 | ₩4,425 | ₩4,686 | ₩4,351 | ₩4,599 | +3.94% | 826.7만 |
|---|
| 2026.07.01 | ₩4,190 | ₩4,338 | ₩4,103 | ₩4,251 | +1.44% | 623만 |
|---|
| 2026.06.30 | ₩3,976 | ₩4,036 | ₩3,862 | ₩4,009 | +0.84% | 392.3만 |
|---|
| 2026.06.29 | ₩4,096 | ₩4,190 | ₩3,986 | ₩4,063 | -0.82% | 738만 |
|---|
| 2026.06.26 | ₩3,661 | ₩3,952 | ₩3,661 | ₩3,915 | +6.96% | 649.6만 |
|---|
| 2026.06.25 | ₩3,580 | ₩3,807 | ₩3,527 | ₩3,580 | 0.00% | 484.2만 |
|---|
| 2026.06.24 | ₩3,674 | ₩3,922 | ₩3,661 | ₩3,714 | +1.09% | 530만 |
|---|
| 2026.06.23 | ₩3,781 | ₩3,860 | ₩3,674 | ₩3,741 | -1.06% | 610.2만 |
|---|
| 2026.06.22 | ₩3,587 | ₩3,822 | ₩3,513 | ₩3,634 | +1.31% | 574.3만 |
|---|
| 2026.06.18 | ₩3,634 | ₩3,728 | ₩3,486 | ₩3,661 | +0.74% | 708.7만 |
|---|
| 2026.06.17 | ₩4,036 | ₩4,117 | ₩3,687 | ₩3,708 | -8.14% | 780만 |
|---|
| 2026.06.16 | ₩4,076 | ₩4,291 | ₩4,009 | ₩4,143 | +1.64% | 748만 |
|---|
| 2026.06.15 | ₩4,143 | ₩4,345 | ₩4,103 | ₩4,130 | -0.32% | 1130만 |
|---|
| 2026.06.12 | ₩3,969 | ₩4,100 | ₩3,728 | ₩4,023 | +1.35% | 2115.1만 |
|---|
| 2026.06.11 | ₩5,176 | ₩5,270 | ₩4,626 | ₩4,640 | -10.36% | 1653.4만 |
|---|
| 2026.06.10 | ₩5,297 | ₩5,565 | ₩5,256 | ₩5,337 | +0.76% | 473.7만 |
|---|
| 2026.06.09 | ₩5,766 | ₩5,900 | ₩5,323 | ₩5,538 | -3.95% | 708.3만 |
|---|
| 2026.06.08 | ₩6,088 | ₩6,168 | ₩5,860 | ₩5,900 | -3.08% | 561.7만 |
|---|
| 2026.06.05 | ₩6,624 | ₩6,745 | ₩6,088 | ₩6,208 | -6.28% | 854.8만 |
|---|
| 2026.06.04 | ₩6,798 | ₩6,946 | ₩6,557 | ₩6,557 | -3.55% | 1058.5만 |
|---|
| 2026.06.03 | ₩6,611 | ₩6,637 | ₩6,262 | ₩6,450 | -2.43% | 543만 |
|---|
| 2026.06.02 | ₩7,093 | ₩7,294 | ₩6,664 | ₩6,758 | -4.73% | 906.3만 |
|---|
| 2026.06.01 | ₩7,214 | ₩7,490 | ₩6,818 | ₩7,429 | +2.97% | 1330.6만 |
|---|
| 2026.05.29 | ₩5,994 | ₩6,718 | ₩5,954 | ₩6,651 | +10.96% | 676.7만 |
|---|
| 2026.05.28 | ₩5,699 | ₩5,960 | ₩5,585 | ₩5,806 | +1.88% | 313.4만 |
|---|
| 2026.05.27 | ₩5,618 | ₩5,940 | ₩5,618 | ₩5,645 | +0.48% | 364.7만 |
|---|
| 2026.05.26 | ₩5,846 | ₩5,913 | ₩5,685 | ₩5,766 | -1.38% | 330.5만 |
|---|
| 2026.05.22 | ₩6,007 | ₩6,215 | ₩5,873 | ₩5,980 | -0.45% | 418.8만 |
|---|
| 2026.05.21 | ₩6,074 | ₩6,141 | ₩5,853 | ₩5,954 | -1.99% | 435.7만 |
|---|
| 2026.05.20 | ₩6,235 | ₩6,436 | ₩6,061 | ₩6,423 | +3.01% | 474.2만 |
|---|
| 2026.05.19 | ₩6,946 | ₩7,026 | ₩6,349 | ₩6,517 | -6.18% | 862.3만 |
|---|
| 2026.05.18 | ₩6,101 | ₩6,570 | ₩6,034 | ₩6,544 | +7.25% | 451.3만 |
|---|
| 2026.05.15 | ₩5,833 | ₩6,188 | ₩5,799 | ₩6,155 | +5.52% | 337.7만 |
|---|
| 2026.05.14 | ₩5,632 | ₩5,699 | ₩5,404 | ₩5,659 | +0.48% | 309.2만 |
|---|
| 2026.05.13 | ₩5,726 | ₩5,726 | ₩5,451 | ₩5,605 | -2.11% | 288.2만 |
|---|
| 2026.05.12 | ₩6,141 | ₩6,161 | ₩5,828 | ₩5,846 | -4.80% | 247만 |
|---|
| 2026.05.11 | ₩6,356 | ₩6,577 | ₩6,041 | ₩6,115 | -3.80% | 293.6만 |
|---|
| 2026.05.08 | ₩6,490 | ₩6,490 | ₩6,101 | ₩6,463 | -0.41% | 207.9만 |
|---|
| 2026.05.07 | ₩6,517 | ₩6,798 | ₩6,490 | ₩6,637 | +1.85% | 402.4만 |
|---|
| 2026.05.06 | ₩6,503 | ₩6,544 | ₩6,235 | ₩6,329 | -2.68% | 347만 |
|---|
| 2026.05.05 | ₩6,517 | ₩6,664 | ₩6,249 | ₩6,611 | +1.44% | 279.4만 |
|---|
| 2026.05.04 | ₩6,342 | ₩6,624 | ₩6,196 | ₩6,544 | +3.17% | 310.8만 |
|---|
| 2026.05.01 | ₩6,356 | ₩6,502 | ₩6,034 | ₩6,356 | 0.00% | 457만 |
|---|
| 2026.04.30 | ₩5,873 | ₩6,161 | ₩5,659 | ₩6,128 | +4.34% | 229.8만 |
|---|
| 2026.04.29 | ₩5,873 | ₩6,021 | ₩5,779 | ₩6,007 | +2.28% | 192만 |
|---|
| 2026.04.28 | ₩5,940 | ₩6,101 | ₩5,913 | ₩5,994 | +0.90% | 280.3만 |
|---|
| 2026.04.27 | ₩5,913 | ₩6,141 | ₩5,813 | ₩5,820 | -1.59% | 225.8만 |
|---|
| 2026.04.24 | ₩5,860 | ₩6,128 | ₩5,793 | ₩6,128 | +4.58% | 209만 |
|---|
| 2026.04.23 | ₩6,128 | ₩6,208 | ₩5,538 | ₩5,833 | -4.81% | 384.3만 |
|---|
| 2026.04.22 | ₩6,678 | ₩6,839 | ₩6,510 | ₩6,705 | +0.40% | 408.2만 |
|---|
| 2026.04.21 | ₩6,342 | ₩6,651 | ₩6,167 | ₩6,262 | -1.27% | 439.7만 |
|---|
| 2026.04.20 | ₩6,396 | ₩6,490 | ₩6,182 | ₩6,329 | -1.05% | 414.6만 |
|---|
| 2026.04.17 | ₩6,624 | ₩6,624 | ₩6,088 | ₩6,141 | -7.29% | 428.5만 |
|---|
| 2026.04.16 | ₩6,611 | ₩6,637 | ₩6,222 | ₩6,329 | -4.26% | 314.9만 |
|---|
| 2026.04.15 | ₩5,967 | ₩6,215 | ₩5,887 | ₩6,141 | +2.92% | 208.6만 |
|---|
| 2026.04.14 | ₩6,047 | ₩6,121 | ₩5,605 | ₩5,726 | -5.32% | 411.5만 |
|---|
| 2026.04.13 | ₩5,297 | ₩5,950 | ₩5,297 | ₩5,927 | +11.90% | 280.7만 |
|---|
| 2026.04.10 | ₩5,484 | ₩5,518 | ₩5,203 | ₩5,256 | -4.16% | 241.8만 |
|---|
| 2026.04.09 | ₩5,766 | ₩5,793 | ₩5,364 | ₩5,484 | -4.88% | 229.4만 |
|---|
| 2026.04.08 | ₩6,168 | ₩6,342 | ₩5,893 | ₩5,954 | -3.48% | 163.7만 |
|---|
| 2026.04.07 | ₩6,222 | ₩6,222 | ₩5,927 | ₩5,994 | -3.66% | 119.8만 |
|---|
| 2026.04.06 | ₩6,141 | ₩6,313 | ₩5,994 | ₩6,208 | +1.09% | 118.8만 |
|---|
| 2026.04.02 | ₩6,101 | ₩6,228 | ₩5,900 | ₩6,141 | +0.66% | 227.1만 |
|---|
| 2026.04.01 | ₩6,141 | ₩6,175 | ₩5,747 | ₩6,061 | -1.31% | 289.3만 |
|---|
| 2026.03.31 | ₩6,061 | ₩6,202 | ₩5,980 | ₩6,155 | +1.55% | 259.8만 |
|---|
| 2026.03.30 | ₩5,873 | ₩6,156 | ₩5,846 | ₩6,061 | +3.20% | 301.6만 |
|---|
| 2026.03.27 | ₩5,954 | ₩5,967 | ₩5,671 | ₩5,739 | -3.60% | 205.3만 |
|---|
| 2026.03.26 | ₩5,739 | ₩6,208 | ₩5,739 | ₩6,061 | +5.61% | 278.9만 |
|---|
| 2026.03.25 | ₩6,081 | ₩6,195 | ₩5,719 | ₩5,900 | -2.98% | 319.8만 |
|---|
| 2026.03.24 | ₩6,316 | ₩6,342 | ₩5,900 | ₩5,980 | -5.31% | 296.3만 |
|---|
| 2026.03.23 | ₩6,517 | ₩6,604 | ₩6,346 | ₩6,436 | -1.23% | 294.1만 |
|---|
| 2026.03.20 | ₩6,195 | ₩6,497 | ₩6,101 | ₩6,450 | +4.11% | 328.1만 |
|---|
| 2026.03.19 | ₩6,369 | ₩6,584 | ₩6,263 | ₩6,356 | -0.21% | 401.6만 |
|---|
| 2026.03.18 | ₩6,664 | ₩6,798 | ₩6,316 | ₩6,356 | -4.63% | 341.2만 |
|---|
| 2026.03.17 | ₩6,705 | ₩7,046 | ₩6,691 | ₩6,785 | +1.20% | 405.8만 |
|---|
| 2026.03.16 | ₩6,450 | ₩6,906 | ₩6,289 | ₩6,664 | +3.33% | 631.1만 |
|---|
| 2026.03.13 | ₩6,503 | ₩6,959 | ₩6,450 | ₩6,544 | +0.62% | 998만 |
|---|
| 2026.03.12 | ₩7,925 | ₩8,099 | ₩7,703 | ₩7,750 | -2.20% | 641.2만 |
|---|
| 2026.03.11 | ₩8,193 | ₩8,339 | ₩7,710 | ₩7,965 | -2.78% | 209만 |
|---|
| 2026.03.10 | ₩8,461 | ₩8,461 | ₩7,630 | ₩8,045 | -4.91% | 211.3만 |
|---|
| 2026.03.09 | ₩8,434 | ₩8,629 | ₩8,206 | ₩8,488 | +0.64% | 267.2만 |
|---|
| 2026.03.06 | ₩8,334 | ₩8,568 | ₩8,106 | ₩8,568 | +2.82% | 166.6만 |
|---|
| 2026.03.05 | ₩8,086 | ₩8,661 | ₩8,072 | ₩8,448 | +4.48% | 194.3만 |
|---|
| 2026.03.04 | ₩7,871 | ₩8,153 | ₩7,804 | ₩7,952 | +1.02% | 384.5만 |
|---|
| 2026.03.03 | ₩7,241 | ₩7,931 | ₩7,227 | ₩7,844 | +8.33% | 595.3만 |
|---|
| 2026.03.02 | ₩7,120 | ₩7,449 | ₩7,067 | ₩7,281 | +2.26% | 135.4만 |
|---|
| 2026.02.27 | ₩6,906 | ₩7,375 | ₩6,852 | ₩7,362 | +6.60% | 84.7만 |
|---|
| 2026.02.26 | ₩7,308 | ₩7,429 | ₩7,053 | ₩7,174 | -1.83% | 184.1만 |
|---|
| 2026.02.25 | ₩6,932 | ₩7,120 | ₩6,731 | ₩7,120 | +2.71% | 108만 |
|---|
| 2026.02.24 | ₩6,490 | ₩7,120 | ₩6,410 | ₩6,973 | +7.44% | 166.9만 |
|---|
| 2026.02.23 | ₩6,973 | ₩6,973 | ₩6,423 | ₩6,517 | -6.54% | 213.2만 |
|---|
| 2026.02.20 | ₩6,959 | ₩7,375 | ₩6,946 | ₩7,201 | +3.47% | 96.3만 |
|---|
| 2026.02.19 | ₩7,489 | ₩7,529 | ₩7,134 | ₩7,241 | -3.31% | 85.6만 |
|---|
| 2026.02.18 | ₩7,362 | ₩7,469 | ₩7,120 | ₩7,455 | +1.28% | 126.8만 |
|---|
| 2026.02.17 | ₩7,603 | ₩7,804 | ₩7,046 | ₩7,362 | -3.17% | 146.9만 |
|---|
| 2026.02.13 | ₩7,402 | ₩7,585 | ₩7,160 | ₩7,522 | +1.63% | 265.9만 |
|---|
| 2026.02.12 | ₩7,187 | ₩7,455 | ₩6,818 | ₩7,455 | +3.73% | 232.6만 |
|---|
| 2026.02.11 | ₩7,482 | ₩7,536 | ₩7,080 | ₩7,147 | -4.48% | 217.8만 |
|---|
| 2026.02.10 | ₩7,710 | ₩7,931 | ₩7,543 | ₩7,589 | -1.57% | 140.3만 |
|---|
| 2026.02.09 | ₩7,817 | ₩7,844 | ₩7,484 | ₩7,710 | -1.37% | 133.7만 |
|---|
| 2026.02.06 | ₩7,965 | ₩8,179 | ₩7,630 | ₩7,791 | -2.19% | 126.3만 |
|---|
| 2026.02.05 | ₩8,434 | ₩8,622 | ₩7,817 | ₩7,871 | -6.68% | 213.1만 |
|---|
| 2026.02.04 | ₩7,791 | ₩8,676 | ₩7,583 | ₩8,501 | +9.12% | 188.2만 |
|---|
| 2026.02.03 | ₩8,736 | ₩8,823 | ₩7,994 | ₩8,059 | -7.75% | 155.1만 |
|---|
| 2026.02.02 | ₩9,614 | ₩9,798 | ₩9,272 | ₩9,413 | -2.09% | 53.5만 |
|---|
| 2026.01.30 | ₩9,306 | ₩9,547 | ₩9,252 | ₩9,427 | +1.30% | 49.4만 |
|---|
| 2026.01.29 | ₩9,292 | ₩9,440 | ₩8,877 | ₩9,319 | +0.29% | 122.2만 |
|---|
| 2026.01.28 | ₩9,829 | ₩10,124 | ₩9,735 | ₩9,856 | +0.27% | 62만 |
|---|
| 2026.01.27 | ₩10,177 | ₩10,177 | ₩9,413 | ₩9,708 | -4.61% | 75.3만 |
|---|
| 2026.01.26 | ₩10,070 | ₩10,305 | ₩10,057 | ₩10,204 | +1.33% | 59.5만 |
|---|
| 2026.01.23 | ₩9,963 | ₩10,151 | ₩9,849 | ₩9,976 | +0.13% | 63.1만 |
|---|
| 2026.01.22 | ₩9,668 | ₩10,030 | ₩9,628 | ₩9,896 | +2.36% | 70.8만 |
|---|
| 2026.01.21 | ₩9,279 | ₩9,547 | ₩9,164 | ₩9,547 | +2.89% | 132만 |
|---|
| 2026.01.20 | ₩9,574 | ₩9,574 | ₩9,162 | ₩9,306 | -2.80% | 99.3만 |
|---|
| 2026.01.16 | ₩10,285 | ₩10,285 | ₩9,640 | ₩9,681 | -5.87% | 105만 |
|---|
| 2026.01.15 | ₩10,258 | ₩10,337 | ₩10,043 | ₩10,218 | -0.39% | 68.7만 |
|---|
| 2026.01.14 | ₩10,553 | ₩10,607 | ₩10,130 | ₩10,244 | -2.92% | 103만 |
|---|
| 2026.01.13 | ₩11,585 | ₩11,585 | ₩10,489 | ₩10,633 | -8.22% | 166.7만 |
|---|
| 2026.01.12 | ₩11,934 | ₩12,149 | ₩11,619 | ₩11,921 | -0.11% | 55.1만 |
|---|
| 2026.01.09 | ₩12,531 | ₩12,531 | ₩11,947 | ₩12,377 | -1.23% | 47.7만 |
|---|
| 2026.01.08 | ₩12,604 | ₩13,141 | ₩12,470 | ₩12,779 | +1.38% | 28.2만 |
|---|
| 2026.01.07 | ₩12,618 | ₩13,060 | ₩12,470 | ₩12,739 | +0.96% | 41만 |
|---|
| 2026.01.06 | ₩12,175 | ₩12,598 | ₩12,095 | ₩12,551 | +3.08% | 56.2만 |
|---|
| 2026.01.05 | ₩12,108 | ₩12,457 | ₩11,954 | ₩12,242 | +1.11% | 81.4만 |
|---|
| 2026.01.02 | ₩13,771 | ₩13,771 | ₩12,264 | ₩12,403 | -9.93% | 66.8만 |
|---|
| 2025.12.31 | ₩13,744 | ₩13,878 | ₩13,677 | ₩13,704 | -0.29% | 15.6만 |
|---|
| 2025.12.30 | ₩14,039 | ₩14,100 | ₩13,731 | ₩13,919 | -0.86% | 18.6만 |
|---|
| 2025.12.29 | ₩13,959 | ₩14,227 | ₩13,811 | ₩13,972 | +0.10% | 22.5만 |
|---|
| 2025.12.26 | ₩13,945 | ₩14,200 | ₩13,905 | ₩14,012 | +0.48% | 14만 |
|---|
| 2025.12.24 | ₩13,919 | ₩14,093 | ₩13,858 | ₩13,987 | +0.49% | 25.4만 |
|---|
| 2025.12.23 | ₩14,361 | ₩14,495 | ₩13,784 | ₩13,905 | -3.17% | 40.4만 |
|---|
| 2025.12.22 | ₩14,193 | ₩14,509 | ₩14,160 | ₩14,334 | +0.99% | 32.4만 |
|---|
| 2025.12.19 | ₩14,146 | ₩14,321 | ₩13,865 | ₩14,173 | +0.19% | 30.6만 |
|---|
| 2025.12.18 | ₩14,267 | ₩14,415 | ₩13,878 | ₩14,214 | -0.38% | 53.1만 |
|---|
| 2025.12.17 | ₩13,597 | ₩14,361 | ₩13,597 | ₩14,120 | +3.85% | 72.1만 |
|---|
| 2025.12.16 | ₩13,691 | ₩14,220 | ₩13,422 | ₩13,610 | -0.59% | 48.7만 |
|---|
| 2025.12.15 | ₩13,932 | ₩14,093 | ₩13,302 | ₩13,865 | -0.48% | 66.6만 |
|---|
| 2025.12.12 | ₩13,945 | ₩14,790 | ₩13,798 | ₩14,307 | +2.60% | 120만 |
|---|
| 2025.12.11 | ₩13,114 | ₩14,348 | ₩12,578 | ₩13,825 | +5.42% | 234.9만 |
|---|
| 2025.12.10 | ₩13,208 | ₩13,650 | ₩13,101 | ₩13,329 | +0.91% | 177.8만 |
|---|
| 2025.12.09 | ₩13,181 | ₩13,652 | ₩12,953 | ₩13,390 | +1.59% | 61만 |
|---|
| 2025.12.08 | ₩13,677 | ₩13,701 | ₩12,938 | ₩12,993 | -5.00% | 63.1만 |
|---|
| 2025.12.05 | ₩12,377 | ₩13,717 | ₩12,350 | ₩13,570 | +9.64% | 134.8만 |
|---|
| 2025.12.04 | ₩12,323 | ₩12,403 | ₩11,921 | ₩12,269 | -0.44% | 64.7만 |
|---|
| 2025.12.03 | ₩11,746 | ₩12,135 | ₩11,699 | ₩12,108 | +3.08% | 48만 |
|---|
| 2025.12.02 | ₩11,800 | ₩12,055 | ₩11,498 | ₩11,840 | +0.34% | 52.3만 |
|---|
| 2025.12.01 | ₩11,398 | ₩12,068 | ₩11,398 | ₩11,827 | +3.76% | 33.8만 |
|---|
| 2025.11.28 | ₩11,492 | ₩11,800 | ₩11,492 | ₩11,652 | +1.40% | 14.3만 |
|---|
| 2025.11.26 | ₩11,559 | ₩11,746 | ₩11,379 | ₩11,465 | -0.81% | 26.8만 |
|---|
| 2025.11.25 | ₩11,465 | ₩11,770 | ₩11,349 | ₩11,612 | +1.29% | 25만 |
|---|
| 2025.11.24 | ₩12,014 | ₩12,082 | ₩11,559 | ₩11,559 | -3.79% | 30.7만 |
|---|
| 2025.11.21 | ₩11,156 | ₩12,202 | ₩11,116 | ₩11,964 | +7.24% | 54만 |
|---|
| 2025.11.20 | ₩11,626 | ₩11,921 | ₩11,123 | ₩11,136 | -4.21% | 68.9만 |
|---|
| 2025.11.19 | ₩11,927 | ₩11,988 | ₩11,355 | ₩11,553 | -3.14% | 51.2만 |
|---|
| 2025.11.18 | ₩11,988 | ₩12,189 | ₩11,787 | ₩12,052 | +0.54% | 40.8만 |
|---|
| 2025.11.17 | ₩12,470 | ₩12,631 | ₩12,041 | ₩12,108 | -2.90% | 60.8만 |
|---|
| 2025.11.14 | ₩12,672 | ₩12,745 | ₩12,390 | ₩12,564 | -0.85% | 39만 |
|---|
| 2025.11.13 | ₩12,926 | ₩13,221 | ₩12,692 | ₩12,752 | -1.35% | 62.2만 |
|---|
| 2025.11.12 | ₩12,819 | ₩13,126 | ₩12,752 | ₩13,034 | +1.67% | 45.5만 |
|---|
| 2025.11.11 | ₩12,417 | ₩12,799 | ₩12,417 | ₩12,721 | +2.45% | 40.4만 |
|---|
| 2025.11.10 | ₩12,390 | ₩12,497 | ₩12,135 | ₩12,430 | +0.32% | 36.9만 |
|---|
| 2025.11.07 | ₩12,229 | ₩12,578 | ₩11,988 | ₩12,269 | +0.33% | 48.6만 |
|---|
| 2025.11.06 | ₩12,792 | ₩12,792 | ₩12,108 | ₩12,323 | -3.67% | 64.3만 |
|---|
| 2025.11.05 | ₩12,739 | ₩13,040 | ₩12,631 | ₩12,953 | +1.68% | 36.1만 |
|---|
| 2025.11.04 | ₩12,873 | ₩13,342 | ₩12,765 | ₩12,940 | +0.52% | 44.6만 |
|---|
| 2025.11.03 | ₩13,342 | ₩13,503 | ₩12,752 | ₩13,099 | -1.82% | 57.5만 |
|---|
| 2025.10.31 | ₩13,248 | ₩13,409 | ₩13,078 | ₩13,347 | +0.75% | 47.9만 |
|---|
| 2025.10.30 | ₩13,235 | ₩13,677 | ₩12,832 | ₩13,288 | +0.41% | 111.5만 |
|---|
| 2025.10.29 | ₩14,629 | ₩14,710 | ₩13,127 | ₩13,181 | -9.90% | 217만 |
|---|
| 2025.10.28 | ₩15,045 | ₩15,313 | ₩14,844 | ₩15,014 | -0.20% | 91.1만 |
|---|
| 2025.10.27 | ₩14,683 | ₩14,871 | ₩14,403 | ₩14,844 | +1.10% | 49.1만 |
|---|
| 2025.10.24 | ₩14,763 | ₩14,844 | ₩14,475 | ₩14,509 | -1.73% | 30.9만 |
|---|
| 2025.10.23 | ₩14,522 | ₩14,576 | ₩14,122 | ₩14,535 | +0.09% | 49.2만 |
|---|
| 2025.10.22 | ₩14,736 | ₩15,058 | ₩14,441 | ₩14,562 | -1.18% | 82.1만 |
|---|
| 2025.10.21 | ₩13,771 | ₩14,897 | ₩13,738 | ₩14,857 | +7.89% | 121.5만 |
|---|
| 2025.10.20 | ₩13,047 | ₩13,778 | ₩13,047 | ₩13,729 | +5.23% | 60.9만 |
|---|
| 2025.10.17 | ₩12,551 | ₩13,087 | ₩12,551 | ₩12,967 | +3.31% | 45만 |
|---|
| 2025.10.16 | ₩12,953 | ₩13,221 | ₩12,524 | ₩12,658 | -2.28% | 69.3만 |
|---|
| 2025.10.15 | ₩13,188 | ₩13,188 | ₩12,645 | ₩12,779 | -3.10% | 101.9만 |
|---|
| 2025.10.14 | ₩13,141 | ₩13,409 | ₩12,926 | ₩13,194 | +0.41% | 33.7만 |
|---|
| 2025.10.13 | ₩13,503 | ₩13,523 | ₩13,168 | ₩13,463 | -0.30% | 53.3만 |
|---|
| 2025.10.10 | ₩14,187 | ₩14,227 | ₩13,275 | ₩13,315 | -6.14% | 105.7만 |
|---|