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 | ₩4,996 | ₩5,156 | ₩4,982 | ₩5,043 | +0.94% | 134.8만 |
| 2026.10.08 | ₩4,675 | ₩5,009 | ₩4,628 | ₩5,009 | +7.14% | 321.1만 |
| 2026.10.07 | ₩4,836 | ₩4,836 | ₩4,435 | ₩4,675 | -3.31% | 423.8만 |
| 2026.10.06 | ₩4,969 | ₩4,982 | ₩4,849 | ₩4,902 | -1.34% | 147.5만 |
| 2026.10.05 | ₩4,916 | ₩5,009 | ₩4,789 | ₩4,929 | +0.27% | 136.8만 |
| 2026.10.02 | ₩5,103 | ₩5,129 | ₩4,842 | ₩4,882 | -4.32% | 135.3만 |
| 2026.10.01 | ₩5,210 | ₩5,316 | ₩4,900 | ₩5,036 | -3.33% | 235.2만 |
| 2026.09.30 | ₩4,729 | ₩5,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,996 |
| +5.65% |
| 332.6만 |
| 2026.09.29 | ₩4,595 | ₩4,715 | ₩4,528 | ₩4,702 | +2.33% | 121.2만 |
|---|
| 2026.09.28 | ₩4,582 | ₩4,649 | ₩4,375 | ₩4,622 | +0.87% | 240.3만 |
|---|
| 2026.09.25 | ₩4,929 | ₩5,047 | ₩4,785 | ₩4,802 | -2.57% | 169.2만 |
|---|
| 2026.09.24 | ₩5,129 | ₩5,169 | ₩4,876 | ₩4,969 | -3.12% | 274.5만 |
|---|
| 2026.09.23 | ₩5,009 | ₩5,089 | ₩4,909 | ₩5,029 | +0.40% | 330.8만 |
|---|
| 2026.09.22 | ₩5,637 | ₩5,644 | ₩4,916 | ₩4,942 | -12.32% | 511.1만 |
|---|
| 2026.09.21 | ₩5,397 | ₩5,510 | ₩5,210 | ₩5,430 | +0.62% | 276만 |
|---|
| 2026.09.18 | ₩5,557 | ₩5,570 | ₩5,343 | ₩5,397 | -2.88% | 155.2만 |
|---|
| 2026.09.17 | ₩5,450 | ₩5,584 | ₩5,270 | ₩5,584 | +2.45% | 223.9만 |
|---|
| 2026.09.16 | ₩5,677 | ₩5,677 | ₩5,437 | ₩5,483 | -3.41% | 138.7만 |
|---|
| 2026.09.15 | ₩5,998 | ₩6,125 | ₩5,791 | ₩5,824 | -2.90% | 172.7만 |
|---|
| 2026.09.14 | ₩6,011 | ₩6,205 | ₩5,791 | ₩6,185 | +2.89% | 386.6만 |
|---|
| 2026.09.11 | ₩5,129 | ₩5,724 | ₩5,129 | ₩5,584 | +8.85% | 1028.1만 |
|---|
| 2026.09.10 | ₩5,630 | ₩5,730 | ₩5,383 | ₩5,443 | -3.32% | 780.5만 |
|---|
| 2026.09.09 | ₩5,891 | ₩5,931 | ₩5,704 | ₩5,717 | -2.95% | 253.3만 |
|---|
| 2026.09.08 | ₩6,064 | ₩6,091 | ₩5,704 | ₩5,851 | -3.52% | 229.7만 |
|---|
| 2026.09.04 | ₩6,706 | ₩6,732 | ₩6,145 | ₩6,265 | -6.57% | 285만 |
|---|
| 2026.09.03 | ₩7,247 | ₩7,607 | ₩7,166 | ₩7,267 | +0.28% | 226.4만 |
|---|
| 2026.09.02 | ₩7,186 | ₩7,359 | ₩6,946 | ₩6,959 | -3.16% | 159만 |
|---|
| 2026.09.01 | ₩7,427 | ₩7,721 | ₩7,253 | ₩7,280 | -1.98% | 173.9만 |
|---|
| 2026.08.31 | ₩7,374 | ₩7,707 | ₩7,347 | ₩7,641 | +3.62% | 123.8만 |
|---|
| 2026.08.28 | ₩7,440 | ₩7,707 | ₩7,347 | ₩7,574 | +1.80% | 179만 |
|---|
| 2026.08.27 | ₩6,946 | ₩7,561 | ₩6,946 | ₩7,454 | +7.31% | 339.4만 |
|---|
| 2026.08.26 | ₩6,345 | ₩6,812 | ₩6,318 | ₩6,700 | +5.60% | 179.4만 |
|---|
| 2026.08.25 | ₩6,612 | ₩6,819 | ₩6,532 | ₩6,732 | +1.82% | 198만 |
|---|
| 2026.08.24 | ₩6,799 | ₩6,986 | ₩6,692 | ₩6,839 | +0.59% | 259.4만 |
|---|
| 2026.08.21 | ₩6,666 | ₩6,879 | ₩6,545 | ₩6,799 | +2.00% | 316.1만 |
|---|
| 2026.08.20 | ₩6,679 | ₩6,759 | ₩6,532 | ₩6,652 | -0.40% | 222.2만 |
|---|
| 2026.08.19 | ₩6,198 | ₩6,826 | ₩6,171 | ₩6,679 | +7.76% | 349.7만 |
|---|
| 2026.08.18 | ₩6,091 | ₩6,425 | ₩6,011 | ₩6,225 | +2.19% | 234.8만 |
|---|
| 2026.08.17 | ₩6,091 | ₩6,185 | ₩5,677 | ₩5,811 | -4.61% | 229.5만 |
|---|
| 2026.08.14 | ₩6,739 | ₩6,746 | ₩6,185 | ₩6,289 | -6.68% | 215만 |
|---|
| 2026.08.13 | ₩6,198 | ₩6,679 | ₩5,931 | ₩6,619 | +6.79% | 426.1만 |
|---|
| 2026.08.12 | ₩6,038 | ₩6,292 | ₩5,904 | ₩6,064 | +0.44% | 155.6만 |
|---|
| 2026.08.11 | ₩6,666 | ₩6,719 | ₩6,265 | ₩6,305 | -5.41% | 229.2만 |
|---|
| 2026.08.10 | ₩6,305 | ₩6,786 | ₩6,265 | ₩6,759 | +7.20% | 216.3만 |
|---|
| 2026.08.07 | ₩6,278 | ₩6,639 | ₩6,221 | ₩6,412 | +2.13% | 474.4만 |
|---|
| 2026.08.06 | ₩5,757 | ₩6,191 | ₩5,730 | ₩6,185 | +7.42% | 505.9만 |
|---|
| 2026.08.05 | ₩6,171 | ₩6,211 | ₩5,964 | ₩6,138 | -0.54% | 401.5만 |
|---|
| 2026.08.04 | ₩5,650 | ₩6,098 | ₩5,530 | ₩6,051 | +7.09% | 574.8만 |
|---|
| 2026.08.03 | ₩6,084 | ₩6,265 | ₩5,757 | ₩5,771 | -5.16% | 935.3만 |
|---|
| 2026.07.31 | ₩5,450 | ₩5,744 | ₩5,323 | ₩5,717 | +4.90% | 568.4만 |
|---|
| 2026.07.30 | ₩5,784 | ₩5,971 | ₩5,363 | ₩5,624 | -2.77% | 745.2만 |
|---|
| 2026.07.29 | ₩5,757 | ₩6,505 | ₩5,704 | ₩6,385 | +10.90% | 1216.2만 |
|---|
| 2026.07.28 | ₩5,443 | ₩5,944 | ₩5,410 | ₩5,730 | +5.28% | 1240.6만 |
|---|
| 2026.07.27 | ₩4,902 | ₩5,410 | ₩4,902 | ₩5,210 | +6.27% | 744.1만 |
|---|
| 2026.07.24 | ₩4,375 | ₩4,769 | ₩4,368 | ₩4,702 | +7.48% | 482.3만 |
|---|
| 2026.07.23 | ₩4,615 | ₩4,615 | ₩4,141 | ₩4,194 | -9.12% | 404.8만 |
|---|
| 2026.07.22 | ₩4,902 | ₩4,916 | ₩4,436 | ₩4,462 | -8.99% | 569.4만 |
|---|
| 2026.07.21 | ₩4,622 | ₩5,009 | ₩4,608 | ₩4,836 | +4.62% | 556.4만 |
|---|
| 2026.07.20 | ₩5,169 | ₩5,243 | ₩4,836 | ₩5,156 | -0.26% | 724.9만 |
|---|
| 2026.07.17 | ₩5,196 | ₩5,397 | ₩5,049 | ₩5,263 | +1.29% | 1508.9만 |
|---|
| 2026.07.16 | ₩4,902 | ₩5,196 | ₩4,640 | ₩5,183 | +5.72% | 878만 |
|---|
| 2026.07.15 | ₩4,689 | ₩5,029 | ₩4,682 | ₩4,729 | +0.85% | 582.4만 |
|---|
| 2026.07.14 | ₩4,608 | ₩4,742 | ₩4,488 | ₩4,582 | -0.58% | 797만 |
|---|
| 2026.07.13 | ₩4,849 | ₩5,076 | ₩4,782 | ₩5,009 | +3.31% | 812.7만 |
|---|
| 2026.07.10 | ₩4,822 | ₩4,916 | ₩4,689 | ₩4,715 | -2.22% | 302.3만 |
|---|
| 2026.07.09 | ₩4,288 | ₩4,689 | ₩4,288 | ₩4,675 | +9.03% | 341.7만 |
|---|
| 2026.07.08 | ₩4,608 | ₩4,682 | ₩4,455 | ₩4,622 | +0.29% | 446.1만 |
|---|
| 2026.07.07 | ₩4,608 | ₩5,023 | ₩4,595 | ₩4,649 | +0.87% | 972.6만 |
|---|
| 2026.07.06 | ₩4,408 | ₩4,568 | ₩4,288 | ₩4,488 | +1.82% | 642.1만 |
|---|
| 2026.07.02 | ₩4,408 | ₩4,669 | ₩4,335 | ₩4,582 | +3.94% | 826.7만 |
|---|
| 2026.07.01 | ₩4,174 | ₩4,321 | ₩4,087 | ₩4,234 | +1.44% | 623만 |
|---|
| 2026.06.30 | ₩3,961 | ₩4,021 | ₩3,847 | ₩3,994 | +0.84% | 392.3만 |
|---|
| 2026.06.29 | ₩4,081 | ₩4,174 | ₩3,971 | ₩4,047 | -0.82% | 738만 |
|---|
| 2026.06.26 | ₩3,647 | ₩3,937 | ₩3,647 | ₩3,900 | +6.96% | 649.6만 |
|---|
| 2026.06.25 | ₩3,567 | ₩3,792 | ₩3,513 | ₩3,567 | 0.00% | 484.2만 |
|---|
| 2026.06.24 | ₩3,660 | ₩3,907 | ₩3,647 | ₩3,700 | +1.09% | 530만 |
|---|
| 2026.06.23 | ₩3,767 | ₩3,846 | ₩3,660 | ₩3,727 | -1.06% | 610.2만 |
|---|
| 2026.06.22 | ₩3,573 | ₩3,807 | ₩3,500 | ₩3,620 | +1.31% | 574.3만 |
|---|
| 2026.06.18 | ₩3,620 | ₩3,713 | ₩3,473 | ₩3,647 | +0.74% | 708.7만 |
|---|
| 2026.06.17 | ₩4,021 | ₩4,101 | ₩3,673 | ₩3,693 | -8.14% | 780만 |
|---|
| 2026.06.16 | ₩4,061 | ₩4,274 | ₩3,994 | ₩4,128 | +1.64% | 748만 |
|---|
| 2026.06.15 | ₩4,128 | ₩4,328 | ₩4,087 | ₩4,114 | -0.32% | 1130만 |
|---|
| 2026.06.12 | ₩3,954 | ₩4,085 | ₩3,713 | ₩4,007 | +1.35% | 2115.1만 |
|---|
| 2026.06.11 | ₩5,156 | ₩5,250 | ₩4,608 | ₩4,622 | -10.36% | 1653.4만 |
|---|
| 2026.06.10 | ₩5,276 | ₩5,543 | ₩5,236 | ₩5,316 | +0.76% | 473.7만 |
|---|
| 2026.06.09 | ₩5,744 | ₩5,877 | ₩5,303 | ₩5,517 | -3.95% | 708.3만 |
|---|
| 2026.06.08 | ₩6,064 | ₩6,145 | ₩5,837 | ₩5,877 | -3.08% | 561.7만 |
|---|
| 2026.06.05 | ₩6,599 | ₩6,719 | ₩6,064 | ₩6,185 | -6.28% | 854.8만 |
|---|
| 2026.06.04 | ₩6,772 | ₩6,919 | ₩6,532 | ₩6,532 | -3.55% | 1058.5만 |
|---|
| 2026.06.03 | ₩6,585 | ₩6,612 | ₩6,238 | ₩6,425 | -2.43% | 543만 |
|---|
| 2026.06.02 | ₩7,066 | ₩7,267 | ₩6,639 | ₩6,732 | -4.73% | 906.3만 |
|---|
| 2026.06.01 | ₩7,186 | ₩7,462 | ₩6,792 | ₩7,400 | +2.97% | 1330.6만 |
|---|
| 2026.05.29 | ₩5,971 | ₩6,692 | ₩5,931 | ₩6,625 | +10.96% | 676.7만 |
|---|
| 2026.05.28 | ₩5,677 | ₩5,938 | ₩5,564 | ₩5,784 | +1.88% | 313.4만 |
|---|
| 2026.05.27 | ₩5,597 | ₩5,918 | ₩5,597 | ₩5,624 | +0.48% | 364.7만 |
|---|
| 2026.05.26 | ₩5,824 | ₩5,891 | ₩5,664 | ₩5,744 | -1.38% | 330.5만 |
|---|
| 2026.05.22 | ₩5,984 | ₩6,191 | ₩5,851 | ₩5,958 | -0.45% | 418.8만 |
|---|
| 2026.05.21 | ₩6,051 | ₩6,118 | ₩5,831 | ₩5,931 | -1.99% | 435.7만 |
|---|
| 2026.05.20 | ₩6,211 | ₩6,412 | ₩6,038 | ₩6,398 | +3.01% | 474.2만 |
|---|
| 2026.05.19 | ₩6,919 | ₩6,999 | ₩6,325 | ₩6,492 | -6.18% | 862.3만 |
|---|
| 2026.05.18 | ₩6,078 | ₩6,545 | ₩6,011 | ₩6,519 | +7.25% | 451.3만 |
|---|
| 2026.05.15 | ₩5,811 | ₩6,165 | ₩5,777 | ₩6,131 | +5.52% | 337.7만 |
|---|
| 2026.05.14 | ₩5,610 | ₩5,677 | ₩5,383 | ₩5,637 | +0.48% | 309.2만 |
|---|
| 2026.05.13 | ₩5,704 | ₩5,704 | ₩5,430 | ₩5,584 | -2.11% | 288.2만 |
|---|
| 2026.05.12 | ₩6,118 | ₩6,138 | ₩5,805 | ₩5,824 | -4.80% | 247만 |
|---|
| 2026.05.11 | ₩6,332 | ₩6,552 | ₩6,018 | ₩6,091 | -3.80% | 293.6만 |
|---|
| 2026.05.08 | ₩6,465 | ₩6,465 | ₩6,078 | ₩6,438 | -0.41% | 207.9만 |
|---|
| 2026.05.07 | ₩6,492 | ₩6,772 | ₩6,465 | ₩6,612 | +1.85% | 402.4만 |
|---|
| 2026.05.06 | ₩6,479 | ₩6,519 | ₩6,211 | ₩6,305 | -2.68% | 347만 |
|---|
| 2026.05.05 | ₩6,492 | ₩6,639 | ₩6,225 | ₩6,585 | +1.44% | 279.4만 |
|---|
| 2026.05.04 | ₩6,318 | ₩6,599 | ₩6,173 | ₩6,519 | +3.17% | 310.8만 |
|---|
| 2026.05.01 | ₩6,332 | ₩6,477 | ₩6,011 | ₩6,332 | 0.00% | 457만 |
|---|
| 2026.04.30 | ₩5,851 | ₩6,138 | ₩5,637 | ₩6,105 | +4.34% | 229.8만 |
|---|
| 2026.04.29 | ₩5,851 | ₩5,998 | ₩5,757 | ₩5,984 | +2.28% | 192만 |
|---|
| 2026.04.28 | ₩5,918 | ₩6,078 | ₩5,891 | ₩5,971 | +0.90% | 280.3만 |
|---|
| 2026.04.27 | ₩5,891 | ₩6,118 | ₩5,791 | ₩5,797 | -1.59% | 225.8만 |
|---|
| 2026.04.24 | ₩5,837 | ₩6,105 | ₩5,771 | ₩6,105 | +4.58% | 209만 |
|---|
| 2026.04.23 | ₩6,105 | ₩6,185 | ₩5,517 | ₩5,811 | -4.81% | 384.3만 |
|---|
| 2026.04.22 | ₩6,652 | ₩6,812 | ₩6,485 | ₩6,679 | +0.40% | 408.2만 |
|---|
| 2026.04.21 | ₩6,318 | ₩6,625 | ₩6,143 | ₩6,238 | -1.27% | 439.7만 |
|---|
| 2026.04.20 | ₩6,372 | ₩6,465 | ₩6,158 | ₩6,305 | -1.05% | 414.6만 |
|---|
| 2026.04.17 | ₩6,599 | ₩6,599 | ₩6,064 | ₩6,118 | -7.29% | 428.5만 |
|---|
| 2026.04.16 | ₩6,585 | ₩6,612 | ₩6,198 | ₩6,305 | -4.26% | 314.9만 |
|---|
| 2026.04.15 | ₩5,944 | ₩6,191 | ₩5,864 | ₩6,118 | +2.92% | 208.6만 |
|---|
| 2026.04.14 | ₩6,024 | ₩6,098 | ₩5,584 | ₩5,704 | -5.32% | 411.5만 |
|---|
| 2026.04.13 | ₩5,276 | ₩5,927 | ₩5,276 | ₩5,904 | +11.90% | 280.7만 |
|---|
| 2026.04.10 | ₩5,463 | ₩5,497 | ₩5,183 | ₩5,236 | -4.16% | 241.8만 |
|---|
| 2026.04.09 | ₩5,744 | ₩5,771 | ₩5,343 | ₩5,463 | -4.88% | 229.4만 |
|---|
| 2026.04.08 | ₩6,145 | ₩6,318 | ₩5,871 | ₩5,931 | -3.48% | 163.7만 |
|---|
| 2026.04.07 | ₩6,198 | ₩6,198 | ₩5,904 | ₩5,971 | -3.66% | 119.8만 |
|---|
| 2026.04.06 | ₩6,118 | ₩6,289 | ₩5,971 | ₩6,185 | +1.09% | 118.8만 |
|---|
| 2026.04.02 | ₩6,078 | ₩6,205 | ₩5,877 | ₩6,118 | +0.66% | 227.1만 |
|---|
| 2026.04.01 | ₩6,118 | ₩6,151 | ₩5,725 | ₩6,038 | -1.31% | 289.3만 |
|---|
| 2026.03.31 | ₩6,038 | ₩6,178 | ₩5,958 | ₩6,131 | +1.55% | 259.8만 |
|---|
| 2026.03.30 | ₩5,851 | ₩6,133 | ₩5,824 | ₩6,038 | +3.20% | 301.6만 |
|---|
| 2026.03.27 | ₩5,931 | ₩5,944 | ₩5,649 | ₩5,717 | -3.60% | 205.3만 |
|---|
| 2026.03.26 | ₩5,717 | ₩6,185 | ₩5,717 | ₩6,038 | +5.61% | 278.9만 |
|---|
| 2026.03.25 | ₩6,058 | ₩6,171 | ₩5,697 | ₩5,877 | -2.98% | 319.8만 |
|---|
| 2026.03.24 | ₩6,292 | ₩6,318 | ₩5,877 | ₩5,958 | -5.31% | 296.3만 |
|---|
| 2026.03.23 | ₩6,492 | ₩6,579 | ₩6,322 | ₩6,412 | -1.23% | 294.1만 |
|---|
| 2026.03.20 | ₩6,171 | ₩6,472 | ₩6,078 | ₩6,425 | +4.11% | 328.1만 |
|---|
| 2026.03.19 | ₩6,345 | ₩6,559 | ₩6,239 | ₩6,332 | -0.21% | 401.6만 |
|---|
| 2026.03.18 | ₩6,639 | ₩6,772 | ₩6,292 | ₩6,332 | -4.63% | 341.2만 |
|---|
| 2026.03.17 | ₩6,679 | ₩7,020 | ₩6,666 | ₩6,759 | +1.20% | 405.8만 |
|---|
| 2026.03.16 | ₩6,425 | ₩6,879 | ₩6,265 | ₩6,639 | +3.33% | 631.1만 |
|---|
| 2026.03.13 | ₩6,479 | ₩6,933 | ₩6,425 | ₩6,519 | +0.62% | 998만 |
|---|
| 2026.03.12 | ₩7,894 | ₩8,068 | ₩7,674 | ₩7,721 | -2.20% | 641.2만 |
|---|
| 2026.03.11 | ₩8,162 | ₩8,307 | ₩7,681 | ₩7,935 | -2.78% | 209만 |
|---|
| 2026.03.10 | ₩8,429 | ₩8,429 | ₩7,601 | ₩8,015 | -4.91% | 211.3만 |
|---|
| 2026.03.09 | ₩8,402 | ₩8,596 | ₩8,175 | ₩8,455 | +0.64% | 267.2만 |
|---|
| 2026.03.06 | ₩8,302 | ₩8,536 | ₩8,075 | ₩8,536 | +2.82% | 166.6만 |
|---|
| 2026.03.05 | ₩8,055 | ₩8,628 | ₩8,041 | ₩8,415 | +4.48% | 194.3만 |
|---|
| 2026.03.04 | ₩7,841 | ₩8,122 | ₩7,774 | ₩7,921 | +1.02% | 384.5만 |
|---|
| 2026.03.03 | ₩7,213 | ₩7,901 | ₩7,200 | ₩7,814 | +8.33% | 595.3만 |
|---|
| 2026.03.02 | ₩7,093 | ₩7,420 | ₩7,040 | ₩7,253 | +2.26% | 135.4만 |
|---|
| 2026.02.27 | ₩6,879 | ₩7,347 | ₩6,826 | ₩7,333 | +6.60% | 84.7만 |
|---|
| 2026.02.26 | ₩7,280 | ₩7,400 | ₩7,026 | ₩7,146 | -1.83% | 184.1만 |
|---|
| 2026.02.25 | ₩6,906 | ₩7,093 | ₩6,706 | ₩7,093 | +2.71% | 108만 |
|---|
| 2026.02.24 | ₩6,465 | ₩7,093 | ₩6,385 | ₩6,946 | +7.44% | 166.9만 |
|---|
| 2026.02.23 | ₩6,946 | ₩6,946 | ₩6,398 | ₩6,492 | -6.54% | 213.2만 |
|---|
| 2026.02.20 | ₩6,933 | ₩7,347 | ₩6,919 | ₩7,173 | +3.47% | 96.3만 |
|---|
| 2026.02.19 | ₩7,460 | ₩7,500 | ₩7,106 | ₩7,213 | -3.31% | 85.6만 |
|---|
| 2026.02.18 | ₩7,333 | ₩7,440 | ₩7,093 | ₩7,427 | +1.28% | 126.8만 |
|---|
| 2026.02.17 | ₩7,574 | ₩7,774 | ₩7,020 | ₩7,333 | -3.17% | 146.9만 |
|---|
| 2026.02.13 | ₩7,374 | ₩7,557 | ₩7,133 | ₩7,494 | +1.63% | 265.9만 |
|---|
| 2026.02.12 | ₩7,160 | ₩7,427 | ₩6,792 | ₩7,427 | +3.73% | 232.6만 |
|---|
| 2026.02.11 | ₩7,454 | ₩7,507 | ₩7,053 | ₩7,120 | -4.48% | 217.8만 |
|---|
| 2026.02.10 | ₩7,681 | ₩7,901 | ₩7,514 | ₩7,561 | -1.57% | 140.3만 |
|---|
| 2026.02.09 | ₩7,788 | ₩7,814 | ₩7,455 | ₩7,681 | -1.37% | 133.7만 |
|---|
| 2026.02.06 | ₩7,935 | ₩8,148 | ₩7,601 | ₩7,761 | -2.19% | 126.3만 |
|---|
| 2026.02.05 | ₩8,402 | ₩8,589 | ₩7,788 | ₩7,841 | -6.68% | 213.1만 |
|---|
| 2026.02.04 | ₩7,761 | ₩8,642 | ₩7,554 | ₩8,469 | +9.12% | 188.2만 |
|---|
| 2026.02.03 | ₩8,703 | ₩8,789 | ₩7,964 | ₩8,028 | -7.75% | 155.1만 |
|---|
| 2026.02.02 | ₩9,578 | ₩9,761 | ₩9,237 | ₩9,377 | -2.09% | 53.5만 |
|---|
| 2026.01.30 | ₩9,270 | ₩9,511 | ₩9,217 | ₩9,391 | +1.30% | 49.4만 |
|---|
| 2026.01.29 | ₩9,257 | ₩9,404 | ₩8,843 | ₩9,284 | +0.29% | 122.2만 |
|---|
| 2026.01.28 | ₩9,791 | ₩10,085 | ₩9,698 | ₩9,818 | +0.27% | 62만 |
|---|
| 2026.01.27 | ₩10,139 | ₩10,139 | ₩9,377 | ₩9,671 | -4.61% | 75.3만 |
|---|
| 2026.01.26 | ₩10,032 | ₩10,265 | ₩10,018 | ₩10,165 | +1.33% | 59.5만 |
|---|
| 2026.01.23 | ₩9,925 | ₩10,112 | ₩9,811 | ₩9,938 | +0.13% | 63.1만 |
|---|
| 2026.01.22 | ₩9,631 | ₩9,992 | ₩9,591 | ₩9,858 | +2.36% | 70.8만 |
|---|
| 2026.01.21 | ₩9,244 | ₩9,511 | ₩9,129 | ₩9,511 | +2.89% | 132만 |
|---|
| 2026.01.20 | ₩9,537 | ₩9,537 | ₩9,127 | ₩9,270 | -2.80% | 99.3만 |
|---|
| 2026.01.16 | ₩10,245 | ₩10,245 | ₩9,603 | ₩9,644 | -5.87% | 105만 |
|---|
| 2026.01.15 | ₩10,219 | ₩10,298 | ₩10,005 | ₩10,179 | -0.39% | 68.7만 |
|---|
| 2026.01.14 | ₩10,513 | ₩10,566 | ₩10,092 | ₩10,205 | -2.92% | 103만 |
|---|
| 2026.01.13 | ₩11,541 | ₩11,541 | ₩10,448 | ₩10,593 | -8.22% | 166.7만 |
|---|
| 2026.01.12 | ₩11,888 | ₩12,102 | ₩11,575 | ₩11,875 | -0.11% | 55.1만 |
|---|
| 2026.01.09 | ₩12,483 | ₩12,483 | ₩11,902 | ₩12,329 | -1.23% | 47.7만 |
|---|
| 2026.01.08 | ₩12,556 | ₩13,091 | ₩12,423 | ₩12,730 | +1.38% | 28.2만 |
|---|
| 2026.01.07 | ₩12,570 | ₩13,010 | ₩12,423 | ₩12,690 | +0.96% | 41만 |
|---|
| 2026.01.06 | ₩12,129 | ₩12,550 | ₩12,049 | ₩12,503 | +3.08% | 56.2만 |
|---|
| 2026.01.05 | ₩12,062 | ₩12,409 | ₩11,908 | ₩12,196 | +1.11% | 81.4만 |
|---|
| 2026.01.02 | ₩13,718 | ₩13,718 | ₩12,217 | ₩12,356 | -9.93% | 66.8만 |
|---|
| 2025.12.31 | ₩13,692 | ₩13,825 | ₩13,625 | ₩13,652 | -0.29% | 15.6만 |
|---|
| 2025.12.30 | ₩13,986 | ₩14,046 | ₩13,678 | ₩13,865 | -0.86% | 18.6만 |
|---|
| 2025.12.29 | ₩13,905 | ₩14,173 | ₩13,759 | ₩13,919 | +0.10% | 22.5만 |
|---|
| 2025.12.26 | ₩13,892 | ₩14,146 | ₩13,852 | ₩13,959 | +0.48% | 14만 |
|---|
| 2025.12.24 | ₩13,865 | ₩14,039 | ₩13,805 | ₩13,934 | +0.49% | 25.4만 |
|---|
| 2025.12.23 | ₩14,306 | ₩14,440 | ₩13,732 | ₩13,852 | -3.17% | 40.4만 |
|---|
| 2025.12.22 | ₩14,139 | ₩14,453 | ₩14,106 | ₩14,279 | +0.99% | 32.4만 |
|---|
| 2025.12.19 | ₩14,092 | ₩14,266 | ₩13,812 | ₩14,119 | +0.19% | 30.6만 |
|---|
| 2025.12.18 | ₩14,213 | ₩14,360 | ₩13,825 | ₩14,159 | -0.38% | 53.1만 |
|---|
| 2025.12.17 | ₩13,545 | ₩14,306 | ₩13,545 | ₩14,066 | +3.85% | 72.1만 |
|---|
| 2025.12.16 | ₩13,638 | ₩14,166 | ₩13,371 | ₩13,558 | -0.59% | 48.7만 |
|---|
| 2025.12.15 | ₩13,879 | ₩14,039 | ₩13,251 | ₩13,812 | -0.48% | 66.6만 |
|---|
| 2025.12.12 | ₩13,892 | ₩14,734 | ₩13,745 | ₩14,253 | +2.60% | 120만 |
|---|
| 2025.12.11 | ₩13,064 | ₩14,293 | ₩12,530 | ₩13,772 | +5.42% | 234.9만 |
|---|
| 2025.12.10 | ₩13,157 | ₩13,598 | ₩13,051 | ₩13,278 | +0.91% | 177.8만 |
|---|
| 2025.12.09 | ₩13,131 | ₩13,600 | ₩12,904 | ₩13,339 | +1.59% | 61만 |
|---|
| 2025.12.08 | ₩13,625 | ₩13,649 | ₩12,889 | ₩12,944 | -5.00% | 63.1만 |
|---|
| 2025.12.05 | ₩12,329 | ₩13,665 | ₩12,303 | ₩13,518 | +9.64% | 134.8만 |
|---|
| 2025.12.04 | ₩12,276 | ₩12,356 | ₩11,875 | ₩12,222 | -0.44% | 64.7만 |
|---|
| 2025.12.03 | ₩11,701 | ₩12,089 | ₩11,655 | ₩12,062 | +3.08% | 48만 |
|---|
| 2025.12.02 | ₩11,755 | ₩12,009 | ₩11,454 | ₩11,795 | +0.34% | 52.3만 |
|---|
| 2025.12.01 | ₩11,354 | ₩12,022 | ₩11,354 | ₩11,782 | +3.76% | 33.8만 |
|---|
| 2025.11.28 | ₩11,448 | ₩11,755 | ₩11,448 | ₩11,608 | +1.40% | 14.3만 |
|---|
| 2025.11.26 | ₩11,514 | ₩11,701 | ₩11,335 | ₩11,421 | -0.81% | 26.8만 |
|---|
| 2025.11.25 | ₩11,421 | ₩11,725 | ₩11,306 | ₩11,568 | +1.29% | 25만 |
|---|
| 2025.11.24 | ₩11,969 | ₩12,035 | ₩11,514 | ₩11,514 | -3.79% | 30.7만 |
|---|
| 2025.11.21 | ₩11,114 | ₩12,156 | ₩11,074 | ₩11,918 | +7.24% | 54만 |
|---|
| 2025.11.20 | ₩11,581 | ₩11,875 | ₩11,080 | ₩11,094 | -4.21% | 68.9만 |
|---|
| 2025.11.19 | ₩11,882 | ₩11,942 | ₩11,311 | ₩11,509 | -3.14% | 51.2만 |
|---|
| 2025.11.18 | ₩11,942 | ₩12,142 | ₩11,742 | ₩12,006 | +0.54% | 40.8만 |
|---|
| 2025.11.17 | ₩12,423 | ₩12,583 | ₩11,995 | ₩12,062 | -2.90% | 60.8만 |
|---|
| 2025.11.14 | ₩12,623 | ₩12,697 | ₩12,343 | ₩12,516 | -0.85% | 39만 |
|---|
| 2025.11.13 | ₩12,877 | ₩13,171 | ₩12,643 | ₩12,703 | -1.35% | 62.2만 |
|---|
| 2025.11.12 | ₩12,770 | ₩13,076 | ₩12,703 | ₩12,984 | +1.67% | 45.5만 |
|---|
| 2025.11.11 | ₩12,369 | ₩12,750 | ₩12,369 | ₩12,673 | +2.45% | 40.4만 |
|---|
| 2025.11.10 | ₩12,343 | ₩12,449 | ₩12,089 | ₩12,383 | +0.32% | 36.9만 |
|---|
| 2025.11.07 | ₩12,182 | ₩12,530 | ₩11,942 | ₩12,222 | +0.33% | 48.6만 |
|---|
| 2025.11.06 | ₩12,743 | ₩12,743 | ₩12,062 | ₩12,276 | -3.67% | 64.3만 |
|---|
| 2025.11.05 | ₩12,690 | ₩12,990 | ₩12,583 | ₩12,904 | +1.68% | 36.1만 |
|---|
| 2025.11.04 | ₩12,823 | ₩13,291 | ₩12,717 | ₩12,890 | +0.52% | 44.6만 |
|---|
| 2025.11.03 | ₩13,291 | ₩13,451 | ₩12,703 | ₩13,049 | -1.82% | 57.5만 |
|---|
| 2025.10.31 | ₩13,198 | ₩13,358 | ₩13,028 | ₩13,296 | +0.75% | 47.9만 |
|---|
| 2025.10.30 | ₩13,184 | ₩13,625 | ₩12,783 | ₩13,238 | +0.41% | 111.5만 |
|---|
| 2025.10.29 | ₩14,573 | ₩14,654 | ₩13,077 | ₩13,131 | -9.90% | 217만 |
|---|
| 2025.10.28 | ₩14,987 | ₩15,255 | ₩14,787 | ₩14,957 | -0.20% | 91.1만 |
|---|
| 2025.10.27 | ₩14,627 | ₩14,814 | ₩14,348 | ₩14,787 | +1.10% | 49.1만 |
|---|
| 2025.10.24 | ₩14,707 | ₩14,787 | ₩14,420 | ₩14,453 | -1.73% | 30.9만 |
|---|
| 2025.10.23 | ₩14,466 | ₩14,520 | ₩14,068 | ₩14,480 | +0.09% | 49.2만 |
|---|
| 2025.10.22 | ₩14,680 | ₩15,001 | ₩14,386 | ₩14,507 | -1.18% | 82.1만 |
|---|
| 2025.10.21 | ₩13,718 | ₩14,841 | ₩13,685 | ₩14,800 | +7.89% | 121.5만 |
|---|
| 2025.10.20 | ₩12,997 | ₩13,725 | ₩12,997 | ₩13,677 | +5.23% | 60.9만 |
|---|
| 2025.10.17 | ₩12,503 | ₩13,037 | ₩12,503 | ₩12,917 | +3.31% | 45만 |
|---|
| 2025.10.16 | ₩12,904 | ₩13,171 | ₩12,476 | ₩12,610 | -2.28% | 69.3만 |
|---|
| 2025.10.15 | ₩13,137 | ₩13,137 | ₩12,596 | ₩12,730 | -3.10% | 101.9만 |
|---|
| 2025.10.14 | ₩13,091 | ₩13,358 | ₩12,877 | ₩13,144 | +0.41% | 33.7만 |
|---|
| 2025.10.13 | ₩13,451 | ₩13,471 | ₩13,117 | ₩13,411 | -0.30% | 53.3만 |
|---|
| 2025.10.10 | ₩14,133 | ₩14,173 | ₩13,224 | ₩13,264 | -6.14% | 105.7만 |
|---|