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 | ₩5,002 | ₩5,162 | ₩4,988 | ₩5,049 | +0.94% | 134.8만 |
| 2026.10.08 | ₩4,681 | ₩5,015 | ₩4,634 | ₩5,015 | +7.14% | 321.1만 |
| 2026.10.07 | ₩4,841 | ₩4,841 | ₩4,440 | ₩4,681 | -3.31% | 423.8만 |
| 2026.10.06 | ₩4,975 | ₩4,988 | ₩4,855 | ₩4,908 | -1.34% | 147.5만 |
| 2026.10.05 | ₩4,922 | ₩5,015 | ₩4,795 | ₩4,935 | +0.27% | 136.8만 |
| 2026.10.02 | ₩5,109 | ₩5,136 | ₩4,848 | ₩4,888 | -4.32% | 135.3만 |
| 2026.10.01 | ₩5,216 | ₩5,323 | ₩4,906 | ₩5,042 | -3.33% | 235.2만 |
| 2026.09.30 | ₩4,734 | ₩5,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,002 |
| +5.65% |
| 332.6만 |
| 2026.09.29 | ₩4,601 | ₩4,721 | ₩4,534 | ₩4,708 | +2.33% | 121.2만 |
|---|
| 2026.09.28 | ₩4,587 | ₩4,654 | ₩4,380 | ₩4,627 | +0.87% | 240.3만 |
|---|
| 2026.09.25 | ₩4,935 | ₩5,053 | ₩4,790 | ₩4,808 | -2.57% | 169.2만 |
|---|
| 2026.09.24 | ₩5,136 | ₩5,176 | ₩4,881 | ₩4,975 | -3.12% | 274.5만 |
|---|
| 2026.09.23 | ₩5,015 | ₩5,095 | ₩4,915 | ₩5,035 | +0.40% | 330.8만 |
|---|
| 2026.09.22 | ₩5,644 | ₩5,650 | ₩4,922 | ₩4,948 | -12.32% | 511.1만 |
|---|
| 2026.09.21 | ₩5,403 | ₩5,517 | ₩5,216 | ₩5,436 | +0.62% | 276만 |
|---|
| 2026.09.18 | ₩5,564 | ₩5,577 | ₩5,350 | ₩5,403 | -2.88% | 155.2만 |
|---|
| 2026.09.17 | ₩5,457 | ₩5,590 | ₩5,276 | ₩5,590 | +2.45% | 223.9만 |
|---|
| 2026.09.16 | ₩5,684 | ₩5,684 | ₩5,443 | ₩5,490 | -3.41% | 138.7만 |
|---|
| 2026.09.15 | ₩6,005 | ₩6,132 | ₩5,798 | ₩5,831 | -2.90% | 172.7만 |
|---|
| 2026.09.14 | ₩6,018 | ₩6,212 | ₩5,798 | ₩6,192 | +2.89% | 386.6만 |
|---|
| 2026.09.11 | ₩5,136 | ₩5,731 | ₩5,136 | ₩5,590 | +8.85% | 1028.1만 |
|---|
| 2026.09.10 | ₩5,637 | ₩5,737 | ₩5,390 | ₩5,450 | -3.32% | 780.5만 |
|---|
| 2026.09.09 | ₩5,898 | ₩5,938 | ₩5,711 | ₩5,724 | -2.95% | 253.3만 |
|---|
| 2026.09.08 | ₩6,072 | ₩6,098 | ₩5,711 | ₩5,858 | -3.52% | 229.7만 |
|---|
| 2026.09.04 | ₩6,714 | ₩6,740 | ₩6,152 | ₩6,272 | -6.57% | 285만 |
|---|
| 2026.09.03 | ₩7,255 | ₩7,616 | ₩7,175 | ₩7,275 | +0.28% | 226.4만 |
|---|
| 2026.09.02 | ₩7,195 | ₩7,368 | ₩6,954 | ₩6,968 | -3.16% | 159만 |
|---|
| 2026.09.01 | ₩7,436 | ₩7,730 | ₩7,262 | ₩7,289 | -1.98% | 173.9만 |
|---|
| 2026.08.31 | ₩7,382 | ₩7,717 | ₩7,356 | ₩7,650 | +3.62% | 123.8만 |
|---|
| 2026.08.28 | ₩7,449 | ₩7,717 | ₩7,356 | ₩7,583 | +1.80% | 179만 |
|---|
| 2026.08.27 | ₩6,954 | ₩7,570 | ₩6,954 | ₩7,463 | +7.31% | 339.4만 |
|---|
| 2026.08.26 | ₩6,353 | ₩6,821 | ₩6,326 | ₩6,708 | +5.60% | 179.4만 |
|---|
| 2026.08.25 | ₩6,620 | ₩6,827 | ₩6,540 | ₩6,740 | +1.82% | 198만 |
|---|
| 2026.08.24 | ₩6,807 | ₩6,994 | ₩6,700 | ₩6,847 | +0.59% | 259.4만 |
|---|
| 2026.08.21 | ₩6,674 | ₩6,888 | ₩6,553 | ₩6,807 | +2.00% | 316.1만 |
|---|
| 2026.08.20 | ₩6,687 | ₩6,767 | ₩6,540 | ₩6,660 | -0.40% | 222.2만 |
|---|
| 2026.08.19 | ₩6,205 | ₩6,834 | ₩6,179 | ₩6,687 | +7.76% | 349.7만 |
|---|
| 2026.08.18 | ₩6,098 | ₩6,433 | ₩6,018 | ₩6,232 | +2.19% | 234.8만 |
|---|
| 2026.08.17 | ₩6,098 | ₩6,192 | ₩5,684 | ₩5,818 | -4.61% | 229.5만 |
|---|
| 2026.08.14 | ₩6,747 | ₩6,754 | ₩6,192 | ₩6,296 | -6.68% | 215만 |
|---|
| 2026.08.13 | ₩6,205 | ₩6,687 | ₩5,938 | ₩6,627 | +6.79% | 426.1만 |
|---|
| 2026.08.12 | ₩6,045 | ₩6,299 | ₩5,911 | ₩6,072 | +0.44% | 155.6만 |
|---|
| 2026.08.11 | ₩6,674 | ₩6,727 | ₩6,272 | ₩6,312 | -5.41% | 229.2만 |
|---|
| 2026.08.10 | ₩6,312 | ₩6,794 | ₩6,272 | ₩6,767 | +7.20% | 216.3만 |
|---|
| 2026.08.07 | ₩6,286 | ₩6,647 | ₩6,228 | ₩6,419 | +2.13% | 474.4만 |
|---|
| 2026.08.06 | ₩5,764 | ₩6,199 | ₩5,737 | ₩6,192 | +7.42% | 505.9만 |
|---|
| 2026.08.05 | ₩6,179 | ₩6,219 | ₩5,971 | ₩6,145 | -0.54% | 401.5만 |
|---|
| 2026.08.04 | ₩5,657 | ₩6,105 | ₩5,537 | ₩6,058 | +7.09% | 574.8만 |
|---|
| 2026.08.03 | ₩6,092 | ₩6,272 | ₩5,764 | ₩5,777 | -5.16% | 935.3만 |
|---|
| 2026.07.31 | ₩5,457 | ₩5,751 | ₩5,329 | ₩5,724 | +4.90% | 568.4만 |
|---|
| 2026.07.30 | ₩5,791 | ₩5,978 | ₩5,370 | ₩5,630 | -2.77% | 745.2만 |
|---|
| 2026.07.29 | ₩5,764 | ₩6,513 | ₩5,711 | ₩6,393 | +10.90% | 1216.2만 |
|---|
| 2026.07.28 | ₩5,450 | ₩5,951 | ₩5,416 | ₩5,737 | +5.28% | 1240.6만 |
|---|
| 2026.07.27 | ₩4,908 | ₩5,416 | ₩4,908 | ₩5,216 | +6.27% | 744.1만 |
|---|
| 2026.07.24 | ₩4,380 | ₩4,774 | ₩4,373 | ₩4,708 | +7.48% | 482.3만 |
|---|
| 2026.07.23 | ₩4,621 | ₩4,621 | ₩4,146 | ₩4,199 | -9.12% | 404.8만 |
|---|
| 2026.07.22 | ₩4,908 | ₩4,922 | ₩4,441 | ₩4,467 | -8.99% | 569.4만 |
|---|
| 2026.07.21 | ₩4,627 | ₩5,015 | ₩4,614 | ₩4,841 | +4.62% | 556.4만 |
|---|
| 2026.07.20 | ₩5,176 | ₩5,249 | ₩4,841 | ₩5,162 | -0.26% | 724.9만 |
|---|
| 2026.07.17 | ₩5,202 | ₩5,403 | ₩5,055 | ₩5,269 | +1.29% | 1508.9만 |
|---|
| 2026.07.16 | ₩4,908 | ₩5,202 | ₩4,646 | ₩5,189 | +5.72% | 878만 |
|---|
| 2026.07.15 | ₩4,694 | ₩5,035 | ₩4,688 | ₩4,734 | +0.85% | 582.4만 |
|---|
| 2026.07.14 | ₩4,614 | ₩4,748 | ₩4,494 | ₩4,587 | -0.58% | 797만 |
|---|
| 2026.07.13 | ₩4,855 | ₩5,082 | ₩4,788 | ₩5,015 | +3.31% | 812.7만 |
|---|
| 2026.07.10 | ₩4,828 | ₩4,922 | ₩4,694 | ₩4,721 | -2.22% | 302.3만 |
|---|
| 2026.07.09 | ₩4,293 | ₩4,694 | ₩4,293 | ₩4,681 | +9.03% | 341.7만 |
|---|
| 2026.07.08 | ₩4,614 | ₩4,688 | ₩4,460 | ₩4,627 | +0.29% | 446.1만 |
|---|
| 2026.07.07 | ₩4,614 | ₩5,029 | ₩4,601 | ₩4,654 | +0.87% | 972.6만 |
|---|
| 2026.07.06 | ₩4,413 | ₩4,574 | ₩4,293 | ₩4,494 | +1.82% | 642.1만 |
|---|
| 2026.07.02 | ₩4,413 | ₩4,674 | ₩4,340 | ₩4,587 | +3.94% | 826.7만 |
|---|
| 2026.07.01 | ₩4,179 | ₩4,326 | ₩4,092 | ₩4,239 | +1.44% | 623만 |
|---|
| 2026.06.30 | ₩3,965 | ₩4,026 | ₩3,852 | ₩3,999 | +0.84% | 392.3만 |
|---|
| 2026.06.29 | ₩4,086 | ₩4,179 | ₩3,976 | ₩4,052 | -0.82% | 738만 |
|---|
| 2026.06.26 | ₩3,651 | ₩3,941 | ₩3,651 | ₩3,905 | +6.96% | 649.6만 |
|---|
| 2026.06.25 | ₩3,571 | ₩3,797 | ₩3,517 | ₩3,571 | 0.00% | 484.2만 |
|---|
| 2026.06.24 | ₩3,664 | ₩3,912 | ₩3,651 | ₩3,705 | +1.09% | 530만 |
|---|
| 2026.06.23 | ₩3,771 | ₩3,850 | ₩3,664 | ₩3,731 | -1.06% | 610.2만 |
|---|
| 2026.06.22 | ₩3,577 | ₩3,812 | ₩3,504 | ₩3,624 | +1.31% | 574.3만 |
|---|
| 2026.06.18 | ₩3,624 | ₩3,718 | ₩3,477 | ₩3,651 | +0.74% | 708.7만 |
|---|
| 2026.06.17 | ₩4,026 | ₩4,106 | ₩3,678 | ₩3,698 | -8.14% | 780만 |
|---|
| 2026.06.16 | ₩4,066 | ₩4,280 | ₩3,999 | ₩4,133 | +1.64% | 748만 |
|---|
| 2026.06.15 | ₩4,133 | ₩4,333 | ₩4,092 | ₩4,119 | -0.32% | 1130만 |
|---|
| 2026.06.12 | ₩3,959 | ₩4,090 | ₩3,718 | ₩4,012 | +1.35% | 2115.1만 |
|---|
| 2026.06.11 | ₩5,162 | ₩5,256 | ₩4,614 | ₩4,627 | -10.36% | 1653.4만 |
|---|
| 2026.06.10 | ₩5,283 | ₩5,550 | ₩5,243 | ₩5,323 | +0.76% | 473.7만 |
|---|
| 2026.06.09 | ₩5,751 | ₩5,884 | ₩5,309 | ₩5,523 | -3.95% | 708.3만 |
|---|
| 2026.06.08 | ₩6,072 | ₩6,152 | ₩5,844 | ₩5,884 | -3.08% | 561.7만 |
|---|
| 2026.06.05 | ₩6,607 | ₩6,727 | ₩6,072 | ₩6,192 | -6.28% | 854.8만 |
|---|
| 2026.06.04 | ₩6,781 | ₩6,928 | ₩6,540 | ₩6,540 | -3.55% | 1058.5만 |
|---|
| 2026.06.03 | ₩6,593 | ₩6,620 | ₩6,246 | ₩6,433 | -2.43% | 543만 |
|---|
| 2026.06.02 | ₩7,075 | ₩7,275 | ₩6,647 | ₩6,740 | -4.73% | 906.3만 |
|---|
| 2026.06.01 | ₩7,195 | ₩7,471 | ₩6,801 | ₩7,409 | +2.97% | 1330.6만 |
|---|
| 2026.05.29 | ₩5,978 | ₩6,700 | ₩5,938 | ₩6,633 | +10.96% | 676.7만 |
|---|
| 2026.05.28 | ₩5,684 | ₩5,945 | ₩5,570 | ₩5,791 | +1.88% | 313.4만 |
|---|
| 2026.05.27 | ₩5,604 | ₩5,925 | ₩5,604 | ₩5,630 | +0.48% | 364.7만 |
|---|
| 2026.05.26 | ₩5,831 | ₩5,898 | ₩5,670 | ₩5,751 | -1.38% | 330.5만 |
|---|
| 2026.05.22 | ₩5,991 | ₩6,199 | ₩5,858 | ₩5,965 | -0.45% | 418.8만 |
|---|
| 2026.05.21 | ₩6,058 | ₩6,125 | ₩5,838 | ₩5,938 | -1.99% | 435.7만 |
|---|
| 2026.05.20 | ₩6,219 | ₩6,419 | ₩6,045 | ₩6,406 | +3.01% | 474.2만 |
|---|
| 2026.05.19 | ₩6,928 | ₩7,008 | ₩6,332 | ₩6,500 | -6.18% | 862.3만 |
|---|
| 2026.05.18 | ₩6,085 | ₩6,553 | ₩6,018 | ₩6,526 | +7.25% | 451.3만 |
|---|
| 2026.05.15 | ₩5,818 | ₩6,172 | ₩5,784 | ₩6,139 | +5.52% | 337.7만 |
|---|
| 2026.05.14 | ₩5,617 | ₩5,684 | ₩5,390 | ₩5,644 | +0.48% | 309.2만 |
|---|
| 2026.05.13 | ₩5,711 | ₩5,711 | ₩5,436 | ₩5,590 | -2.11% | 288.2만 |
|---|
| 2026.05.12 | ₩6,125 | ₩6,145 | ₩5,812 | ₩5,831 | -4.80% | 247만 |
|---|
| 2026.05.11 | ₩6,339 | ₩6,560 | ₩6,025 | ₩6,098 | -3.80% | 293.6만 |
|---|
| 2026.05.08 | ₩6,473 | ₩6,473 | ₩6,085 | ₩6,446 | -0.41% | 207.9만 |
|---|
| 2026.05.07 | ₩6,500 | ₩6,781 | ₩6,473 | ₩6,620 | +1.85% | 402.4만 |
|---|
| 2026.05.06 | ₩6,486 | ₩6,526 | ₩6,219 | ₩6,312 | -2.68% | 347만 |
|---|
| 2026.05.05 | ₩6,500 | ₩6,647 | ₩6,232 | ₩6,593 | +1.44% | 279.4만 |
|---|
| 2026.05.04 | ₩6,326 | ₩6,607 | ₩6,180 | ₩6,526 | +3.17% | 310.8만 |
|---|
| 2026.05.01 | ₩6,339 | ₩6,485 | ₩6,018 | ₩6,339 | 0.00% | 457만 |
|---|
| 2026.04.30 | ₩5,858 | ₩6,145 | ₩5,644 | ₩6,112 | +4.34% | 229.8만 |
|---|
| 2026.04.29 | ₩5,858 | ₩6,005 | ₩5,764 | ₩5,991 | +2.28% | 192만 |
|---|
| 2026.04.28 | ₩5,925 | ₩6,085 | ₩5,898 | ₩5,978 | +0.90% | 280.3만 |
|---|
| 2026.04.27 | ₩5,898 | ₩6,125 | ₩5,798 | ₩5,804 | -1.59% | 225.8만 |
|---|
| 2026.04.24 | ₩5,844 | ₩6,112 | ₩5,777 | ₩6,112 | +4.58% | 209만 |
|---|
| 2026.04.23 | ₩6,112 | ₩6,192 | ₩5,523 | ₩5,818 | -4.81% | 384.3만 |
|---|
| 2026.04.22 | ₩6,660 | ₩6,821 | ₩6,493 | ₩6,687 | +0.40% | 408.2만 |
|---|
| 2026.04.21 | ₩6,326 | ₩6,633 | ₩6,151 | ₩6,246 | -1.27% | 439.7만 |
|---|
| 2026.04.20 | ₩6,379 | ₩6,473 | ₩6,165 | ₩6,312 | -1.05% | 414.6만 |
|---|
| 2026.04.17 | ₩6,607 | ₩6,607 | ₩6,072 | ₩6,125 | -7.29% | 428.5만 |
|---|
| 2026.04.16 | ₩6,593 | ₩6,620 | ₩6,205 | ₩6,312 | -4.26% | 314.9만 |
|---|
| 2026.04.15 | ₩5,951 | ₩6,199 | ₩5,871 | ₩6,125 | +2.92% | 208.6만 |
|---|
| 2026.04.14 | ₩6,032 | ₩6,105 | ₩5,590 | ₩5,711 | -5.32% | 411.5만 |
|---|
| 2026.04.13 | ₩5,283 | ₩5,934 | ₩5,283 | ₩5,911 | +11.90% | 280.7만 |
|---|
| 2026.04.10 | ₩5,470 | ₩5,503 | ₩5,189 | ₩5,243 | -4.16% | 241.8만 |
|---|
| 2026.04.09 | ₩5,751 | ₩5,777 | ₩5,350 | ₩5,470 | -4.88% | 229.4만 |
|---|
| 2026.04.08 | ₩6,152 | ₩6,326 | ₩5,878 | ₩5,938 | -3.48% | 163.7만 |
|---|
| 2026.04.07 | ₩6,205 | ₩6,205 | ₩5,911 | ₩5,978 | -3.66% | 119.8만 |
|---|
| 2026.04.06 | ₩6,125 | ₩6,296 | ₩5,978 | ₩6,192 | +1.09% | 118.8만 |
|---|
| 2026.04.02 | ₩6,085 | ₩6,212 | ₩5,884 | ₩6,125 | +0.66% | 227.1만 |
|---|
| 2026.04.01 | ₩6,125 | ₩6,159 | ₩5,732 | ₩6,045 | -1.31% | 289.3만 |
|---|
| 2026.03.31 | ₩6,045 | ₩6,185 | ₩5,965 | ₩6,139 | +1.55% | 259.8만 |
|---|
| 2026.03.30 | ₩5,858 | ₩6,140 | ₩5,831 | ₩6,045 | +3.20% | 301.6만 |
|---|
| 2026.03.27 | ₩5,938 | ₩5,951 | ₩5,656 | ₩5,724 | -3.60% | 205.3만 |
|---|
| 2026.03.26 | ₩5,724 | ₩6,192 | ₩5,724 | ₩6,045 | +5.61% | 278.9만 |
|---|
| 2026.03.25 | ₩6,065 | ₩6,179 | ₩5,704 | ₩5,884 | -2.98% | 319.8만 |
|---|
| 2026.03.24 | ₩6,299 | ₩6,326 | ₩5,884 | ₩5,965 | -5.31% | 296.3만 |
|---|
| 2026.03.23 | ₩6,500 | ₩6,587 | ₩6,330 | ₩6,419 | -1.23% | 294.1만 |
|---|
| 2026.03.20 | ₩6,179 | ₩6,480 | ₩6,085 | ₩6,433 | +4.11% | 328.1만 |
|---|
| 2026.03.19 | ₩6,353 | ₩6,567 | ₩6,247 | ₩6,339 | -0.21% | 401.6만 |
|---|
| 2026.03.18 | ₩6,647 | ₩6,781 | ₩6,299 | ₩6,339 | -4.63% | 341.2만 |
|---|
| 2026.03.17 | ₩6,687 | ₩7,028 | ₩6,674 | ₩6,767 | +1.20% | 405.8만 |
|---|
| 2026.03.16 | ₩6,433 | ₩6,888 | ₩6,272 | ₩6,647 | +3.33% | 631.1만 |
|---|
| 2026.03.13 | ₩6,486 | ₩6,941 | ₩6,433 | ₩6,526 | +0.62% | 998만 |
|---|
| 2026.03.12 | ₩7,904 | ₩8,078 | ₩7,683 | ₩7,730 | -2.20% | 641.2만 |
|---|
| 2026.03.11 | ₩8,171 | ₩8,317 | ₩7,690 | ₩7,944 | -2.78% | 209만 |
|---|
| 2026.03.10 | ₩8,439 | ₩8,439 | ₩7,610 | ₩8,024 | -4.91% | 211.3만 |
|---|
| 2026.03.09 | ₩8,412 | ₩8,606 | ₩8,185 | ₩8,466 | +0.64% | 267.2만 |
|---|
| 2026.03.06 | ₩8,312 | ₩8,546 | ₩8,084 | ₩8,546 | +2.82% | 166.6만 |
|---|
| 2026.03.05 | ₩8,064 | ₩8,638 | ₩8,051 | ₩8,425 | +4.48% | 194.3만 |
|---|
| 2026.03.04 | ₩7,850 | ₩8,131 | ₩7,784 | ₩7,931 | +1.02% | 384.5만 |
|---|
| 2026.03.03 | ₩7,222 | ₩7,911 | ₩7,208 | ₩7,824 | +8.33% | 595.3만 |
|---|
| 2026.03.02 | ₩7,101 | ₩7,429 | ₩7,048 | ₩7,262 | +2.26% | 135.4만 |
|---|
| 2026.02.27 | ₩6,888 | ₩7,356 | ₩6,834 | ₩7,342 | +6.60% | 84.7만 |
|---|
| 2026.02.26 | ₩7,289 | ₩7,409 | ₩7,035 | ₩7,155 | -1.83% | 184.1만 |
|---|
| 2026.02.25 | ₩6,914 | ₩7,101 | ₩6,714 | ₩7,101 | +2.71% | 108만 |
|---|
| 2026.02.24 | ₩6,473 | ₩7,101 | ₩6,393 | ₩6,954 | +7.44% | 166.9만 |
|---|
| 2026.02.23 | ₩6,954 | ₩6,954 | ₩6,406 | ₩6,500 | -6.54% | 213.2만 |
|---|
| 2026.02.20 | ₩6,941 | ₩7,356 | ₩6,928 | ₩7,182 | +3.47% | 96.3만 |
|---|
| 2026.02.19 | ₩7,469 | ₩7,509 | ₩7,115 | ₩7,222 | -3.31% | 85.6만 |
|---|
| 2026.02.18 | ₩7,342 | ₩7,449 | ₩7,101 | ₩7,436 | +1.28% | 126.8만 |
|---|
| 2026.02.17 | ₩7,583 | ₩7,784 | ₩7,028 | ₩7,342 | -3.17% | 146.9만 |
|---|
| 2026.02.13 | ₩7,382 | ₩7,566 | ₩7,142 | ₩7,503 | +1.63% | 265.9만 |
|---|
| 2026.02.12 | ₩7,168 | ₩7,436 | ₩6,801 | ₩7,436 | +3.73% | 232.6만 |
|---|
| 2026.02.11 | ₩7,463 | ₩7,516 | ₩7,061 | ₩7,128 | -4.48% | 217.8만 |
|---|
| 2026.02.10 | ₩7,690 | ₩7,911 | ₩7,523 | ₩7,570 | -1.57% | 140.3만 |
|---|
| 2026.02.09 | ₩7,797 | ₩7,824 | ₩7,464 | ₩7,690 | -1.37% | 133.7만 |
|---|
| 2026.02.06 | ₩7,944 | ₩8,158 | ₩7,610 | ₩7,770 | -2.19% | 126.3만 |
|---|
| 2026.02.05 | ₩8,412 | ₩8,599 | ₩7,797 | ₩7,850 | -6.68% | 213.1만 |
|---|
| 2026.02.04 | ₩7,770 | ₩8,653 | ₩7,563 | ₩8,479 | +9.12% | 188.2만 |
|---|
| 2026.02.03 | ₩8,713 | ₩8,800 | ₩7,973 | ₩8,038 | -7.75% | 155.1만 |
|---|
| 2026.02.02 | ₩9,589 | ₩9,772 | ₩9,248 | ₩9,388 | -2.09% | 53.5만 |
|---|
| 2026.01.30 | ₩9,281 | ₩9,522 | ₩9,228 | ₩9,402 | +1.30% | 49.4만 |
|---|
| 2026.01.29 | ₩9,268 | ₩9,415 | ₩8,853 | ₩9,295 | +0.29% | 122.2만 |
|---|
| 2026.01.28 | ₩9,803 | ₩10,097 | ₩9,709 | ₩9,830 | +0.27% | 62만 |
|---|
| 2026.01.27 | ₩10,151 | ₩10,151 | ₩9,388 | ₩9,683 | -4.61% | 75.3만 |
|---|
| 2026.01.26 | ₩10,044 | ₩10,278 | ₩10,030 | ₩10,177 | +1.33% | 59.5만 |
|---|
| 2026.01.23 | ₩9,937 | ₩10,124 | ₩9,823 | ₩9,950 | +0.13% | 63.1만 |
|---|
| 2026.01.22 | ₩9,643 | ₩10,004 | ₩9,602 | ₩9,870 | +2.36% | 70.8만 |
|---|
| 2026.01.21 | ₩9,255 | ₩9,522 | ₩9,140 | ₩9,522 | +2.89% | 132만 |
|---|
| 2026.01.20 | ₩9,549 | ₩9,549 | ₩9,138 | ₩9,281 | -2.80% | 99.3만 |
|---|
| 2026.01.16 | ₩10,258 | ₩10,258 | ₩9,614 | ₩9,656 | -5.87% | 105만 |
|---|
| 2026.01.15 | ₩10,231 | ₩10,310 | ₩10,017 | ₩10,191 | -0.39% | 68.7만 |
|---|
| 2026.01.14 | ₩10,525 | ₩10,579 | ₩10,104 | ₩10,218 | -2.92% | 103만 |
|---|
| 2026.01.13 | ₩11,555 | ₩11,555 | ₩10,461 | ₩10,605 | -8.22% | 166.7만 |
|---|
| 2026.01.12 | ₩11,903 | ₩12,117 | ₩11,588 | ₩11,889 | -0.11% | 55.1만 |
|---|
| 2026.01.09 | ₩12,498 | ₩12,498 | ₩11,916 | ₩12,344 | -1.23% | 47.7만 |
|---|
| 2026.01.08 | ₩12,571 | ₩13,106 | ₩12,438 | ₩12,745 | +1.38% | 28.2만 |
|---|
| 2026.01.07 | ₩12,585 | ₩13,026 | ₩12,438 | ₩12,705 | +0.96% | 41만 |
|---|
| 2026.01.06 | ₩12,143 | ₩12,565 | ₩12,063 | ₩12,518 | +3.08% | 56.2만 |
|---|
| 2026.01.05 | ₩12,077 | ₩12,424 | ₩11,923 | ₩12,210 | +1.11% | 81.4만 |
|---|
| 2026.01.02 | ₩13,735 | ₩13,735 | ₩12,232 | ₩12,371 | -9.93% | 66.8만 |
|---|
| 2025.12.31 | ₩13,708 | ₩13,842 | ₩13,641 | ₩13,668 | -0.29% | 15.6만 |
|---|
| 2025.12.30 | ₩14,002 | ₩14,063 | ₩13,695 | ₩13,882 | -0.86% | 18.6만 |
|---|
| 2025.12.29 | ₩13,922 | ₩14,190 | ₩13,775 | ₩13,935 | +0.10% | 22.5만 |
|---|
| 2025.12.26 | ₩13,909 | ₩14,163 | ₩13,869 | ₩13,976 | +0.48% | 14만 |
|---|
| 2025.12.24 | ₩13,882 | ₩14,056 | ₩13,822 | ₩13,950 | +0.49% | 25.4만 |
|---|
| 2025.12.23 | ₩14,323 | ₩14,457 | ₩13,748 | ₩13,869 | -3.17% | 40.4만 |
|---|
| 2025.12.22 | ₩14,156 | ₩14,470 | ₩14,123 | ₩14,297 | +0.99% | 32.4만 |
|---|
| 2025.12.19 | ₩14,109 | ₩14,283 | ₩13,829 | ₩14,136 | +0.19% | 30.6만 |
|---|
| 2025.12.18 | ₩14,230 | ₩14,377 | ₩13,842 | ₩14,176 | -0.38% | 53.1만 |
|---|
| 2025.12.17 | ₩13,561 | ₩14,323 | ₩13,561 | ₩14,083 | +3.85% | 72.1만 |
|---|
| 2025.12.16 | ₩13,655 | ₩14,183 | ₩13,387 | ₩13,574 | -0.59% | 48.7만 |
|---|
| 2025.12.15 | ₩13,895 | ₩14,056 | ₩13,267 | ₩13,829 | -0.48% | 66.6만 |
|---|
| 2025.12.12 | ₩13,909 | ₩14,751 | ₩13,762 | ₩14,270 | +2.60% | 120만 |
|---|
| 2025.12.11 | ₩13,080 | ₩14,310 | ₩12,545 | ₩13,788 | +5.42% | 234.9만 |
|---|
| 2025.12.10 | ₩13,173 | ₩13,615 | ₩13,066 | ₩13,294 | +0.91% | 177.8만 |
|---|
| 2025.12.09 | ₩13,146 | ₩13,616 | ₩12,919 | ₩13,355 | +1.59% | 61만 |
|---|
| 2025.12.08 | ₩13,641 | ₩13,665 | ₩12,904 | ₩12,959 | -5.00% | 63.1만 |
|---|
| 2025.12.05 | ₩12,344 | ₩13,681 | ₩12,317 | ₩13,534 | +9.64% | 134.8만 |
|---|
| 2025.12.04 | ₩12,291 | ₩12,371 | ₩11,889 | ₩12,237 | -0.44% | 64.7만 |
|---|
| 2025.12.03 | ₩11,715 | ₩12,103 | ₩11,669 | ₩12,077 | +3.08% | 48만 |
|---|
| 2025.12.02 | ₩11,769 | ₩12,023 | ₩11,468 | ₩11,809 | +0.34% | 52.3만 |
|---|
| 2025.12.01 | ₩11,368 | ₩12,036 | ₩11,368 | ₩11,796 | +3.76% | 33.8만 |
|---|
| 2025.11.28 | ₩11,461 | ₩11,769 | ₩11,461 | ₩11,622 | +1.40% | 14.3만 |
|---|
| 2025.11.26 | ₩11,528 | ₩11,715 | ₩11,349 | ₩11,435 | -0.81% | 26.8만 |
|---|
| 2025.11.25 | ₩11,435 | ₩11,740 | ₩11,320 | ₩11,582 | +1.29% | 25만 |
|---|
| 2025.11.24 | ₩11,983 | ₩12,050 | ₩11,528 | ₩11,528 | -3.79% | 30.7만 |
|---|
| 2025.11.21 | ₩11,127 | ₩12,170 | ₩11,087 | ₩11,932 | +7.24% | 54만 |
|---|
| 2025.11.20 | ₩11,595 | ₩11,889 | ₩11,094 | ₩11,107 | -4.21% | 68.9만 |
|---|
| 2025.11.19 | ₩11,896 | ₩11,956 | ₩11,325 | ₩11,523 | -3.14% | 51.2만 |
|---|
| 2025.11.18 | ₩11,956 | ₩12,157 | ₩11,756 | ₩12,020 | +0.54% | 40.8만 |
|---|
| 2025.11.17 | ₩12,438 | ₩12,598 | ₩12,010 | ₩12,077 | -2.90% | 60.8만 |
|---|
| 2025.11.14 | ₩12,638 | ₩12,712 | ₩12,357 | ₩12,531 | -0.85% | 39만 |
|---|
| 2025.11.13 | ₩12,892 | ₩13,187 | ₩12,658 | ₩12,718 | -1.35% | 62.2만 |
|---|
| 2025.11.12 | ₩12,785 | ₩13,092 | ₩12,718 | ₩12,999 | +1.67% | 45.5만 |
|---|
| 2025.11.11 | ₩12,384 | ₩12,765 | ₩12,384 | ₩12,688 | +2.45% | 40.4만 |
|---|
| 2025.11.10 | ₩12,357 | ₩12,464 | ₩12,103 | ₩12,398 | +0.32% | 36.9만 |
|---|
| 2025.11.07 | ₩12,197 | ₩12,545 | ₩11,956 | ₩12,237 | +0.33% | 48.6만 |
|---|
| 2025.11.06 | ₩12,759 | ₩12,759 | ₩12,077 | ₩12,291 | -3.67% | 64.3만 |
|---|
| 2025.11.05 | ₩12,705 | ₩13,006 | ₩12,598 | ₩12,919 | +1.68% | 36.1만 |
|---|
| 2025.11.04 | ₩12,839 | ₩13,307 | ₩12,732 | ₩12,906 | +0.52% | 44.6만 |
|---|
| 2025.11.03 | ₩13,307 | ₩13,467 | ₩12,718 | ₩13,065 | -1.82% | 57.5만 |
|---|
| 2025.10.31 | ₩13,213 | ₩13,374 | ₩13,043 | ₩13,312 | +0.75% | 47.9만 |
|---|
| 2025.10.30 | ₩13,200 | ₩13,641 | ₩12,799 | ₩13,253 | +0.41% | 111.5만 |
|---|
| 2025.10.29 | ₩14,591 | ₩14,671 | ₩13,093 | ₩13,146 | -9.90% | 217만 |
|---|
| 2025.10.28 | ₩15,005 | ₩15,273 | ₩14,805 | ₩14,975 | -0.20% | 91.1만 |
|---|
| 2025.10.27 | ₩14,644 | ₩14,832 | ₩14,365 | ₩14,805 | +1.10% | 49.1만 |
|---|
| 2025.10.24 | ₩14,725 | ₩14,805 | ₩14,437 | ₩14,470 | -1.73% | 30.9만 |
|---|
| 2025.10.23 | ₩14,484 | ₩14,537 | ₩14,085 | ₩14,497 | +0.09% | 49.2만 |
|---|
| 2025.10.22 | ₩14,698 | ₩15,019 | ₩14,404 | ₩14,524 | -1.18% | 82.1만 |
|---|
| 2025.10.21 | ₩13,735 | ₩14,858 | ₩13,701 | ₩14,818 | +7.89% | 121.5만 |
|---|
| 2025.10.20 | ₩13,013 | ₩13,742 | ₩13,013 | ₩13,693 | +5.23% | 60.9만 |
|---|
| 2025.10.17 | ₩12,518 | ₩13,053 | ₩12,518 | ₩12,932 | +3.31% | 45만 |
|---|
| 2025.10.16 | ₩12,919 | ₩13,187 | ₩12,491 | ₩12,625 | -2.28% | 69.3만 |
|---|
| 2025.10.15 | ₩13,153 | ₩13,153 | ₩12,611 | ₩12,745 | -3.10% | 101.9만 |
|---|
| 2025.10.14 | ₩13,106 | ₩13,374 | ₩12,892 | ₩13,160 | +0.41% | 33.7만 |
|---|
| 2025.10.13 | ₩13,467 | ₩13,487 | ₩13,133 | ₩13,427 | -0.30% | 53.3만 |
|---|
| 2025.10.10 | ₩14,149 | ₩14,190 | ₩13,240 | ₩13,280 | -6.14% | 105.7만 |
|---|