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 | ₩5,005 | ₩5,165 | ₩4,992 | ₩5,052 | +0.94% | 134.8만 |
| 2026.10.08 | ₩4,684 | ₩5,018 | ₩4,637 | ₩5,018 | +7.14% | 321.1만 |
| 2026.10.07 | ₩4,844 | ₩4,844 | ₩4,443 | ₩4,684 | -3.31% | 423.8만 |
| 2026.10.06 | ₩4,978 | ₩4,992 | ₩4,858 | ₩4,911 | -1.34% | 147.5만 |
| 2026.10.05 | ₩4,925 | ₩5,018 | ₩4,797 | ₩4,938 | +0.27% | 136.8만 |
| 2026.10.02 | ₩5,112 | ₩5,139 | ₩4,851 | ₩4,891 | -4.32% | 135.3만 |
| 2026.10.01 | ₩5,219 | ₩5,326 | ₩4,909 | ₩5,045 | -3.33% | 235.2만 |
| 2026.09.30 | ₩4,737 | ₩5,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,005 |
| +5.65% |
| 332.6만 |
| 2026.09.29 | ₩4,603 | ₩4,724 | ₩4,537 | ₩4,710 | +2.33% | 121.2만 |
|---|
| 2026.09.28 | ₩4,590 | ₩4,657 | ₩4,383 | ₩4,630 | +0.87% | 240.3만 |
|---|
| 2026.09.25 | ₩4,938 | ₩5,056 | ₩4,793 | ₩4,811 | -2.57% | 169.2만 |
|---|
| 2026.09.24 | ₩5,139 | ₩5,179 | ₩4,884 | ₩4,978 | -3.12% | 274.5만 |
|---|
| 2026.09.23 | ₩5,018 | ₩5,099 | ₩4,918 | ₩5,038 | +0.40% | 330.8만 |
|---|
| 2026.09.22 | ₩5,647 | ₩5,654 | ₩4,925 | ₩4,951 | -12.32% | 511.1만 |
|---|
| 2026.09.21 | ₩5,406 | ₩5,520 | ₩5,219 | ₩5,440 | +0.62% | 276만 |
|---|
| 2026.09.18 | ₩5,567 | ₩5,580 | ₩5,353 | ₩5,406 | -2.88% | 155.2만 |
|---|
| 2026.09.17 | ₩5,460 | ₩5,594 | ₩5,279 | ₩5,594 | +2.45% | 223.9만 |
|---|
| 2026.09.16 | ₩5,687 | ₩5,687 | ₩5,447 | ₩5,493 | -3.41% | 138.7만 |
|---|
| 2026.09.15 | ₩6,009 | ₩6,136 | ₩5,801 | ₩5,835 | -2.90% | 172.7만 |
|---|
| 2026.09.14 | ₩6,022 | ₩6,216 | ₩5,801 | ₩6,196 | +2.89% | 386.6만 |
|---|
| 2026.09.11 | ₩5,139 | ₩5,734 | ₩5,139 | ₩5,594 | +8.85% | 1028.1만 |
|---|
| 2026.09.10 | ₩5,641 | ₩5,741 | ₩5,393 | ₩5,453 | -3.32% | 780.5만 |
|---|
| 2026.09.09 | ₩5,902 | ₩5,942 | ₩5,714 | ₩5,728 | -2.95% | 253.3만 |
|---|
| 2026.09.08 | ₩6,075 | ₩6,102 | ₩5,714 | ₩5,861 | -3.52% | 229.7만 |
|---|
| 2026.09.04 | ₩6,718 | ₩6,745 | ₩6,156 | ₩6,276 | -6.57% | 285만 |
|---|
| 2026.09.03 | ₩7,260 | ₩7,621 | ₩7,179 | ₩7,280 | +0.28% | 226.4만 |
|---|
| 2026.09.02 | ₩7,200 | ₩7,372 | ₩6,959 | ₩6,972 | -3.16% | 159만 |
|---|
| 2026.09.01 | ₩7,440 | ₩7,735 | ₩7,266 | ₩7,293 | -1.98% | 173.9만 |
|---|
| 2026.08.31 | ₩7,387 | ₩7,721 | ₩7,360 | ₩7,655 | +3.62% | 123.8만 |
|---|
| 2026.08.28 | ₩7,454 | ₩7,721 | ₩7,360 | ₩7,588 | +1.80% | 179만 |
|---|
| 2026.08.27 | ₩6,959 | ₩7,574 | ₩6,959 | ₩7,467 | +7.31% | 339.4만 |
|---|
| 2026.08.26 | ₩6,356 | ₩6,825 | ₩6,330 | ₩6,712 | +5.60% | 179.4만 |
|---|
| 2026.08.25 | ₩6,624 | ₩6,832 | ₩6,544 | ₩6,745 | +1.82% | 198만 |
|---|
| 2026.08.24 | ₩6,811 | ₩6,999 | ₩6,704 | ₩6,852 | +0.59% | 259.4만 |
|---|
| 2026.08.21 | ₩6,678 | ₩6,892 | ₩6,557 | ₩6,811 | +2.00% | 316.1만 |
|---|
| 2026.08.20 | ₩6,691 | ₩6,771 | ₩6,544 | ₩6,664 | -0.40% | 222.2만 |
|---|
| 2026.08.19 | ₩6,209 | ₩6,838 | ₩6,183 | ₩6,691 | +7.76% | 349.7만 |
|---|
| 2026.08.18 | ₩6,102 | ₩6,437 | ₩6,022 | ₩6,236 | +2.19% | 234.8만 |
|---|
| 2026.08.17 | ₩6,102 | ₩6,196 | ₩5,687 | ₩5,821 | -4.61% | 229.5만 |
|---|
| 2026.08.14 | ₩6,751 | ₩6,758 | ₩6,196 | ₩6,300 | -6.68% | 215만 |
|---|
| 2026.08.13 | ₩6,209 | ₩6,691 | ₩5,942 | ₩6,631 | +6.79% | 426.1만 |
|---|
| 2026.08.12 | ₩6,049 | ₩6,303 | ₩5,915 | ₩6,075 | +0.44% | 155.6만 |
|---|
| 2026.08.11 | ₩6,678 | ₩6,731 | ₩6,276 | ₩6,316 | -5.41% | 229.2만 |
|---|
| 2026.08.10 | ₩6,316 | ₩6,798 | ₩6,276 | ₩6,771 | +7.20% | 216.3만 |
|---|
| 2026.08.07 | ₩6,290 | ₩6,651 | ₩6,232 | ₩6,423 | +2.13% | 474.4만 |
|---|
| 2026.08.06 | ₩5,768 | ₩6,203 | ₩5,741 | ₩6,196 | +7.42% | 505.9만 |
|---|
| 2026.08.05 | ₩6,183 | ₩6,223 | ₩5,975 | ₩6,149 | -0.54% | 401.5만 |
|---|
| 2026.08.04 | ₩5,661 | ₩6,109 | ₩5,540 | ₩6,062 | +7.09% | 574.8만 |
|---|
| 2026.08.03 | ₩6,096 | ₩6,276 | ₩5,768 | ₩5,781 | -5.16% | 935.3만 |
|---|
| 2026.07.31 | ₩5,460 | ₩5,754 | ₩5,333 | ₩5,728 | +4.90% | 568.4만 |
|---|
| 2026.07.30 | ₩5,794 | ₩5,982 | ₩5,373 | ₩5,634 | -2.77% | 745.2만 |
|---|
| 2026.07.29 | ₩5,768 | ₩6,517 | ₩5,714 | ₩6,397 | +10.90% | 1216.2만 |
|---|
| 2026.07.28 | ₩5,453 | ₩5,955 | ₩5,420 | ₩5,741 | +5.28% | 1240.6만 |
|---|
| 2026.07.27 | ₩4,911 | ₩5,420 | ₩4,911 | ₩5,219 | +6.27% | 744.1만 |
|---|
| 2026.07.24 | ₩4,383 | ₩4,777 | ₩4,376 | ₩4,710 | +7.48% | 482.3만 |
|---|
| 2026.07.23 | ₩4,624 | ₩4,624 | ₩4,148 | ₩4,202 | -9.12% | 404.8만 |
|---|
| 2026.07.22 | ₩4,911 | ₩4,925 | ₩4,444 | ₩4,470 | -8.99% | 569.4만 |
|---|
| 2026.07.21 | ₩4,630 | ₩5,018 | ₩4,617 | ₩4,844 | +4.62% | 556.4만 |
|---|
| 2026.07.20 | ₩5,179 | ₩5,252 | ₩4,844 | ₩5,165 | -0.26% | 724.9만 |
|---|
| 2026.07.17 | ₩5,206 | ₩5,406 | ₩5,058 | ₩5,273 | +1.29% | 1508.9만 |
|---|
| 2026.07.16 | ₩4,911 | ₩5,206 | ₩4,649 | ₩5,192 | +5.72% | 878만 |
|---|
| 2026.07.15 | ₩4,697 | ₩5,038 | ₩4,690 | ₩4,737 | +0.85% | 582.4만 |
|---|
| 2026.07.14 | ₩4,617 | ₩4,751 | ₩4,496 | ₩4,590 | -0.58% | 797만 |
|---|
| 2026.07.13 | ₩4,858 | ₩5,085 | ₩4,791 | ₩5,018 | +3.31% | 812.7만 |
|---|
| 2026.07.10 | ₩4,831 | ₩4,925 | ₩4,697 | ₩4,724 | -2.22% | 302.3만 |
|---|
| 2026.07.09 | ₩4,296 | ₩4,697 | ₩4,296 | ₩4,684 | +9.03% | 341.7만 |
|---|
| 2026.07.08 | ₩4,617 | ₩4,690 | ₩4,463 | ₩4,630 | +0.29% | 446.1만 |
|---|
| 2026.07.07 | ₩4,617 | ₩5,032 | ₩4,603 | ₩4,657 | +0.87% | 972.6만 |
|---|
| 2026.07.06 | ₩4,416 | ₩4,577 | ₩4,296 | ₩4,496 | +1.82% | 642.1만 |
|---|
| 2026.07.02 | ₩4,416 | ₩4,677 | ₩4,342 | ₩4,590 | +3.94% | 826.7만 |
|---|
| 2026.07.01 | ₩4,182 | ₩4,329 | ₩4,095 | ₩4,242 | +1.44% | 623만 |
|---|
| 2026.06.30 | ₩3,968 | ₩4,028 | ₩3,854 | ₩4,001 | +0.84% | 392.3만 |
|---|
| 2026.06.29 | ₩4,088 | ₩4,182 | ₩3,978 | ₩4,055 | -0.82% | 738만 |
|---|
| 2026.06.26 | ₩3,653 | ₩3,944 | ₩3,653 | ₩3,908 | +6.96% | 649.6만 |
|---|
| 2026.06.25 | ₩3,573 | ₩3,799 | ₩3,519 | ₩3,573 | 0.00% | 484.2만 |
|---|
| 2026.06.24 | ₩3,667 | ₩3,914 | ₩3,653 | ₩3,707 | +1.09% | 530만 |
|---|
| 2026.06.23 | ₩3,774 | ₩3,853 | ₩3,667 | ₩3,734 | -1.06% | 610.2만 |
|---|
| 2026.06.22 | ₩3,580 | ₩3,814 | ₩3,506 | ₩3,627 | +1.31% | 574.3만 |
|---|
| 2026.06.18 | ₩3,627 | ₩3,720 | ₩3,479 | ₩3,653 | +0.74% | 708.7만 |
|---|
| 2026.06.17 | ₩4,028 | ₩4,108 | ₩3,680 | ₩3,700 | -8.14% | 780만 |
|---|
| 2026.06.16 | ₩4,068 | ₩4,282 | ₩4,001 | ₩4,135 | +1.64% | 748만 |
|---|
| 2026.06.15 | ₩4,135 | ₩4,336 | ₩4,095 | ₩4,122 | -0.32% | 1130만 |
|---|
| 2026.06.12 | ₩3,961 | ₩4,092 | ₩3,720 | ₩4,015 | +1.35% | 2115.1만 |
|---|
| 2026.06.11 | ₩5,165 | ₩5,259 | ₩4,617 | ₩4,630 | -10.36% | 1653.4만 |
|---|
| 2026.06.10 | ₩5,286 | ₩5,554 | ₩5,246 | ₩5,326 | +0.76% | 473.7만 |
|---|
| 2026.06.09 | ₩5,754 | ₩5,888 | ₩5,313 | ₩5,527 | -3.95% | 708.3만 |
|---|
| 2026.06.08 | ₩6,075 | ₩6,156 | ₩5,848 | ₩5,888 | -3.08% | 561.7만 |
|---|
| 2026.06.05 | ₩6,611 | ₩6,731 | ₩6,075 | ₩6,196 | -6.28% | 854.8만 |
|---|
| 2026.06.04 | ₩6,785 | ₩6,932 | ₩6,544 | ₩6,544 | -3.55% | 1058.5만 |
|---|
| 2026.06.03 | ₩6,597 | ₩6,624 | ₩6,249 | ₩6,437 | -2.43% | 543만 |
|---|
| 2026.06.02 | ₩7,079 | ₩7,280 | ₩6,651 | ₩6,745 | -4.73% | 906.3만 |
|---|
| 2026.06.01 | ₩7,200 | ₩7,475 | ₩6,805 | ₩7,414 | +2.97% | 1330.6만 |
|---|
| 2026.05.29 | ₩5,982 | ₩6,704 | ₩5,942 | ₩6,638 | +10.96% | 676.7만 |
|---|
| 2026.05.28 | ₩5,687 | ₩5,948 | ₩5,574 | ₩5,794 | +1.88% | 313.4만 |
|---|
| 2026.05.27 | ₩5,607 | ₩5,928 | ₩5,607 | ₩5,634 | +0.48% | 364.7만 |
|---|
| 2026.05.26 | ₩5,835 | ₩5,902 | ₩5,674 | ₩5,754 | -1.38% | 330.5만 |
|---|
| 2026.05.22 | ₩5,995 | ₩6,203 | ₩5,861 | ₩5,968 | -0.45% | 418.8만 |
|---|
| 2026.05.21 | ₩6,062 | ₩6,129 | ₩5,841 | ₩5,942 | -1.99% | 435.7만 |
|---|
| 2026.05.20 | ₩6,223 | ₩6,423 | ₩6,049 | ₩6,410 | +3.01% | 474.2만 |
|---|
| 2026.05.19 | ₩6,932 | ₩7,012 | ₩6,336 | ₩6,504 | -6.18% | 862.3만 |
|---|
| 2026.05.18 | ₩6,089 | ₩6,557 | ₩6,022 | ₩6,530 | +7.25% | 451.3만 |
|---|
| 2026.05.15 | ₩5,821 | ₩6,176 | ₩5,788 | ₩6,142 | +5.52% | 337.7만 |
|---|
| 2026.05.14 | ₩5,620 | ₩5,687 | ₩5,393 | ₩5,647 | +0.48% | 309.2만 |
|---|
| 2026.05.13 | ₩5,714 | ₩5,714 | ₩5,440 | ₩5,594 | -2.11% | 288.2만 |
|---|
| 2026.05.12 | ₩6,129 | ₩6,149 | ₩5,816 | ₩5,835 | -4.80% | 247만 |
|---|
| 2026.05.11 | ₩6,343 | ₩6,564 | ₩6,029 | ₩6,102 | -3.80% | 293.6만 |
|---|
| 2026.05.08 | ₩6,477 | ₩6,477 | ₩6,089 | ₩6,450 | -0.41% | 207.9만 |
|---|
| 2026.05.07 | ₩6,504 | ₩6,785 | ₩6,477 | ₩6,624 | +1.85% | 402.4만 |
|---|
| 2026.05.06 | ₩6,490 | ₩6,530 | ₩6,223 | ₩6,316 | -2.68% | 347만 |
|---|
| 2026.05.05 | ₩6,504 | ₩6,651 | ₩6,236 | ₩6,597 | +1.44% | 279.4만 |
|---|
| 2026.05.04 | ₩6,330 | ₩6,611 | ₩6,184 | ₩6,530 | +3.17% | 310.8만 |
|---|
| 2026.05.01 | ₩6,343 | ₩6,489 | ₩6,022 | ₩6,343 | 0.00% | 457만 |
|---|
| 2026.04.30 | ₩5,861 | ₩6,149 | ₩5,647 | ₩6,116 | +4.34% | 229.8만 |
|---|
| 2026.04.29 | ₩5,861 | ₩6,009 | ₩5,768 | ₩5,995 | +2.28% | 192만 |
|---|
| 2026.04.28 | ₩5,928 | ₩6,089 | ₩5,902 | ₩5,982 | +0.90% | 280.3만 |
|---|
| 2026.04.27 | ₩5,902 | ₩6,129 | ₩5,801 | ₩5,808 | -1.59% | 225.8만 |
|---|
| 2026.04.24 | ₩5,848 | ₩6,116 | ₩5,781 | ₩6,116 | +4.58% | 209만 |
|---|
| 2026.04.23 | ₩6,116 | ₩6,196 | ₩5,527 | ₩5,821 | -4.81% | 384.3만 |
|---|
| 2026.04.22 | ₩6,664 | ₩6,825 | ₩6,497 | ₩6,691 | +0.40% | 408.2만 |
|---|
| 2026.04.21 | ₩6,330 | ₩6,638 | ₩6,154 | ₩6,249 | -1.27% | 439.7만 |
|---|
| 2026.04.20 | ₩6,383 | ₩6,477 | ₩6,169 | ₩6,316 | -1.05% | 414.6만 |
|---|
| 2026.04.17 | ₩6,611 | ₩6,611 | ₩6,075 | ₩6,129 | -7.29% | 428.5만 |
|---|
| 2026.04.16 | ₩6,597 | ₩6,624 | ₩6,209 | ₩6,316 | -4.26% | 314.9만 |
|---|
| 2026.04.15 | ₩5,955 | ₩6,203 | ₩5,875 | ₩6,129 | +2.92% | 208.6만 |
|---|
| 2026.04.14 | ₩6,035 | ₩6,109 | ₩5,594 | ₩5,714 | -5.32% | 411.5만 |
|---|
| 2026.04.13 | ₩5,286 | ₩5,938 | ₩5,286 | ₩5,915 | +11.90% | 280.7만 |
|---|
| 2026.04.10 | ₩5,473 | ₩5,507 | ₩5,192 | ₩5,246 | -4.16% | 241.8만 |
|---|
| 2026.04.09 | ₩5,754 | ₩5,781 | ₩5,353 | ₩5,473 | -4.88% | 229.4만 |
|---|
| 2026.04.08 | ₩6,156 | ₩6,330 | ₩5,881 | ₩5,942 | -3.48% | 163.7만 |
|---|
| 2026.04.07 | ₩6,209 | ₩6,209 | ₩5,915 | ₩5,982 | -3.66% | 119.8만 |
|---|
| 2026.04.06 | ₩6,129 | ₩6,300 | ₩5,982 | ₩6,196 | +1.09% | 118.8만 |
|---|
| 2026.04.02 | ₩6,089 | ₩6,216 | ₩5,888 | ₩6,129 | +0.66% | 227.1만 |
|---|
| 2026.04.01 | ₩6,129 | ₩6,162 | ₩5,736 | ₩6,049 | -1.31% | 289.3만 |
|---|
| 2026.03.31 | ₩6,049 | ₩6,189 | ₩5,968 | ₩6,142 | +1.55% | 259.8만 |
|---|
| 2026.03.30 | ₩5,861 | ₩6,144 | ₩5,835 | ₩6,049 | +3.20% | 301.6만 |
|---|
| 2026.03.27 | ₩5,942 | ₩5,955 | ₩5,659 | ₩5,728 | -3.60% | 205.3만 |
|---|
| 2026.03.26 | ₩5,728 | ₩6,196 | ₩5,728 | ₩6,049 | +5.61% | 278.9만 |
|---|
| 2026.03.25 | ₩6,069 | ₩6,183 | ₩5,707 | ₩5,888 | -2.98% | 319.8만 |
|---|
| 2026.03.24 | ₩6,303 | ₩6,330 | ₩5,888 | ₩5,968 | -5.31% | 296.3만 |
|---|
| 2026.03.23 | ₩6,504 | ₩6,591 | ₩6,334 | ₩6,423 | -1.23% | 294.1만 |
|---|
| 2026.03.20 | ₩6,183 | ₩6,484 | ₩6,089 | ₩6,437 | +4.11% | 328.1만 |
|---|
| 2026.03.19 | ₩6,356 | ₩6,571 | ₩6,251 | ₩6,343 | -0.21% | 401.6만 |
|---|
| 2026.03.18 | ₩6,651 | ₩6,785 | ₩6,303 | ₩6,343 | -4.63% | 341.2만 |
|---|
| 2026.03.17 | ₩6,691 | ₩7,032 | ₩6,678 | ₩6,771 | +1.20% | 405.8만 |
|---|
| 2026.03.16 | ₩6,437 | ₩6,892 | ₩6,276 | ₩6,651 | +3.33% | 631.1만 |
|---|
| 2026.03.13 | ₩6,490 | ₩6,945 | ₩6,437 | ₩6,530 | +0.62% | 998만 |
|---|
| 2026.03.12 | ₩7,909 | ₩8,083 | ₩7,688 | ₩7,735 | -2.20% | 641.2만 |
|---|
| 2026.03.11 | ₩8,176 | ₩8,322 | ₩7,695 | ₩7,949 | -2.78% | 209만 |
|---|
| 2026.03.10 | ₩8,444 | ₩8,444 | ₩7,614 | ₩8,029 | -4.91% | 211.3만 |
|---|
| 2026.03.09 | ₩8,417 | ₩8,611 | ₩8,190 | ₩8,471 | +0.64% | 267.2만 |
|---|
| 2026.03.06 | ₩8,317 | ₩8,551 | ₩8,089 | ₩8,551 | +2.82% | 166.6만 |
|---|
| 2026.03.05 | ₩8,069 | ₩8,643 | ₩8,056 | ₩8,431 | +4.48% | 194.3만 |
|---|
| 2026.03.04 | ₩7,855 | ₩8,136 | ₩7,788 | ₩7,936 | +1.02% | 384.5만 |
|---|
| 2026.03.03 | ₩7,226 | ₩7,916 | ₩7,213 | ₩7,829 | +8.33% | 595.3만 |
|---|
| 2026.03.02 | ₩7,106 | ₩7,434 | ₩7,052 | ₩7,266 | +2.26% | 135.4만 |
|---|
| 2026.02.27 | ₩6,892 | ₩7,360 | ₩6,838 | ₩7,347 | +6.60% | 84.7만 |
|---|
| 2026.02.26 | ₩7,293 | ₩7,414 | ₩7,039 | ₩7,159 | -1.83% | 184.1만 |
|---|
| 2026.02.25 | ₩6,919 | ₩7,106 | ₩6,718 | ₩7,106 | +2.71% | 108만 |
|---|
| 2026.02.24 | ₩6,477 | ₩7,106 | ₩6,397 | ₩6,959 | +7.44% | 166.9만 |
|---|
| 2026.02.23 | ₩6,959 | ₩6,959 | ₩6,410 | ₩6,504 | -6.54% | 213.2만 |
|---|
| 2026.02.20 | ₩6,945 | ₩7,360 | ₩6,932 | ₩7,186 | +3.47% | 96.3만 |
|---|
| 2026.02.19 | ₩7,474 | ₩7,514 | ₩7,119 | ₩7,226 | -3.31% | 85.6만 |
|---|
| 2026.02.18 | ₩7,347 | ₩7,454 | ₩7,106 | ₩7,440 | +1.28% | 126.8만 |
|---|
| 2026.02.17 | ₩7,588 | ₩7,788 | ₩7,032 | ₩7,347 | -3.17% | 146.9만 |
|---|
| 2026.02.13 | ₩7,387 | ₩7,570 | ₩7,146 | ₩7,507 | +1.63% | 265.9만 |
|---|
| 2026.02.12 | ₩7,173 | ₩7,440 | ₩6,805 | ₩7,440 | +3.73% | 232.6만 |
|---|
| 2026.02.11 | ₩7,467 | ₩7,521 | ₩7,066 | ₩7,133 | -4.48% | 217.8만 |
|---|
| 2026.02.10 | ₩7,695 | ₩7,916 | ₩7,527 | ₩7,574 | -1.57% | 140.3만 |
|---|
| 2026.02.09 | ₩7,802 | ₩7,829 | ₩7,469 | ₩7,695 | -1.37% | 133.7만 |
|---|
| 2026.02.06 | ₩7,949 | ₩8,163 | ₩7,614 | ₩7,775 | -2.19% | 126.3만 |
|---|
| 2026.02.05 | ₩8,417 | ₩8,605 | ₩7,802 | ₩7,855 | -6.68% | 213.1만 |
|---|
| 2026.02.04 | ₩7,775 | ₩8,658 | ₩7,568 | ₩8,484 | +9.12% | 188.2만 |
|---|
| 2026.02.03 | ₩8,718 | ₩8,805 | ₩7,978 | ₩8,043 | -7.75% | 155.1만 |
|---|
| 2026.02.02 | ₩9,595 | ₩9,778 | ₩9,254 | ₩9,394 | -2.09% | 53.5만 |
|---|
| 2026.01.30 | ₩9,287 | ₩9,528 | ₩9,234 | ₩9,408 | +1.30% | 49.4만 |
|---|
| 2026.01.29 | ₩9,274 | ₩9,421 | ₩8,859 | ₩9,301 | +0.29% | 122.2만 |
|---|
| 2026.01.28 | ₩9,809 | ₩10,103 | ₩9,715 | ₩9,836 | +0.27% | 62만 |
|---|
| 2026.01.27 | ₩10,157 | ₩10,157 | ₩9,394 | ₩9,689 | -4.61% | 75.3만 |
|---|
| 2026.01.26 | ₩10,050 | ₩10,284 | ₩10,037 | ₩10,184 | +1.33% | 59.5만 |
|---|
| 2026.01.23 | ₩9,943 | ₩10,130 | ₩9,829 | ₩9,956 | +0.13% | 63.1만 |
|---|
| 2026.01.22 | ₩9,648 | ₩10,010 | ₩9,608 | ₩9,876 | +2.36% | 70.8만 |
|---|
| 2026.01.21 | ₩9,260 | ₩9,528 | ₩9,145 | ₩9,528 | +2.89% | 132만 |
|---|
| 2026.01.20 | ₩9,555 | ₩9,555 | ₩9,144 | ₩9,287 | -2.80% | 99.3만 |
|---|
| 2026.01.16 | ₩10,264 | ₩10,264 | ₩9,620 | ₩9,662 | -5.87% | 105만 |
|---|
| 2026.01.15 | ₩10,237 | ₩10,316 | ₩10,023 | ₩10,197 | -0.39% | 68.7만 |
|---|
| 2026.01.14 | ₩10,532 | ₩10,585 | ₩10,110 | ₩10,224 | -2.92% | 103만 |
|---|
| 2026.01.13 | ₩11,562 | ₩11,562 | ₩10,467 | ₩10,612 | -8.22% | 166.7만 |
|---|
| 2026.01.12 | ₩11,910 | ₩12,124 | ₩11,596 | ₩11,897 | -0.11% | 55.1만 |
|---|
| 2026.01.09 | ₩12,506 | ₩12,506 | ₩11,923 | ₩12,352 | -1.23% | 47.7만 |
|---|
| 2026.01.08 | ₩12,579 | ₩13,114 | ₩12,445 | ₩12,753 | +1.38% | 28.2만 |
|---|
| 2026.01.07 | ₩12,593 | ₩13,034 | ₩12,445 | ₩12,713 | +0.96% | 41만 |
|---|
| 2026.01.06 | ₩12,151 | ₩12,572 | ₩12,071 | ₩12,526 | +3.08% | 56.2만 |
|---|
| 2026.01.05 | ₩12,084 | ₩12,432 | ₩11,930 | ₩12,218 | +1.11% | 81.4만 |
|---|
| 2026.01.02 | ₩13,743 | ₩13,743 | ₩12,239 | ₩12,378 | -9.93% | 66.8만 |
|---|
| 2025.12.31 | ₩13,717 | ₩13,850 | ₩13,650 | ₩13,677 | -0.29% | 15.6만 |
|---|
| 2025.12.30 | ₩14,011 | ₩14,071 | ₩13,703 | ₩13,891 | -0.86% | 18.6만 |
|---|
| 2025.12.29 | ₩13,931 | ₩14,198 | ₩13,784 | ₩13,944 | +0.10% | 22.5만 |
|---|
| 2025.12.26 | ₩13,917 | ₩14,172 | ₩13,877 | ₩13,984 | +0.48% | 14만 |
|---|
| 2025.12.24 | ₩13,891 | ₩14,065 | ₩13,830 | ₩13,959 | +0.49% | 25.4만 |
|---|
| 2025.12.23 | ₩14,332 | ₩14,466 | ₩13,757 | ₩13,877 | -3.17% | 40.4만 |
|---|
| 2025.12.22 | ₩14,165 | ₩14,479 | ₩14,131 | ₩14,305 | +0.99% | 32.4만 |
|---|
| 2025.12.19 | ₩14,118 | ₩14,292 | ₩13,837 | ₩14,145 | +0.19% | 30.6만 |
|---|
| 2025.12.18 | ₩14,239 | ₩14,386 | ₩13,850 | ₩14,185 | -0.38% | 53.1만 |
|---|
| 2025.12.17 | ₩13,569 | ₩14,332 | ₩13,569 | ₩14,091 | +3.85% | 72.1만 |
|---|
| 2025.12.16 | ₩13,663 | ₩14,192 | ₩13,395 | ₩13,583 | -0.59% | 48.7만 |
|---|
| 2025.12.15 | ₩13,904 | ₩14,065 | ₩13,275 | ₩13,837 | -0.48% | 66.6만 |
|---|
| 2025.12.12 | ₩13,917 | ₩14,760 | ₩13,770 | ₩14,279 | +2.60% | 120만 |
|---|
| 2025.12.11 | ₩13,088 | ₩14,319 | ₩12,552 | ₩13,797 | +5.42% | 234.9만 |
|---|
| 2025.12.10 | ₩13,181 | ₩13,623 | ₩13,074 | ₩13,302 | +0.91% | 177.8만 |
|---|
| 2025.12.09 | ₩13,155 | ₩13,624 | ₩12,927 | ₩13,363 | +1.59% | 61만 |
|---|
| 2025.12.08 | ₩13,650 | ₩13,674 | ₩12,912 | ₩12,967 | -5.00% | 63.1만 |
|---|
| 2025.12.05 | ₩12,352 | ₩13,690 | ₩12,325 | ₩13,543 | +9.64% | 134.8만 |
|---|
| 2025.12.04 | ₩12,298 | ₩12,378 | ₩11,897 | ₩12,245 | -0.44% | 64.7만 |
|---|
| 2025.12.03 | ₩11,723 | ₩12,111 | ₩11,676 | ₩12,084 | +3.08% | 48만 |
|---|
| 2025.12.02 | ₩11,776 | ₩12,031 | ₩11,475 | ₩11,816 | +0.34% | 52.3만 |
|---|
| 2025.12.01 | ₩11,375 | ₩12,044 | ₩11,375 | ₩11,803 | +3.76% | 33.8만 |
|---|
| 2025.11.28 | ₩11,468 | ₩11,776 | ₩11,468 | ₩11,629 | +1.40% | 14.3만 |
|---|
| 2025.11.26 | ₩11,535 | ₩11,723 | ₩11,356 | ₩11,442 | -0.81% | 26.8만 |
|---|
| 2025.11.25 | ₩11,442 | ₩11,747 | ₩11,327 | ₩11,589 | +1.29% | 25만 |
|---|
| 2025.11.24 | ₩11,990 | ₩12,057 | ₩11,535 | ₩11,535 | -3.79% | 30.7만 |
|---|
| 2025.11.21 | ₩11,134 | ₩12,178 | ₩11,094 | ₩11,940 | +7.24% | 54만 |
|---|
| 2025.11.20 | ₩11,602 | ₩11,897 | ₩11,100 | ₩11,114 | -4.21% | 68.9만 |
|---|
| 2025.11.19 | ₩11,903 | ₩11,964 | ₩11,332 | ₩11,530 | -3.14% | 51.2만 |
|---|
| 2025.11.18 | ₩11,964 | ₩12,164 | ₩11,763 | ₩12,028 | +0.54% | 40.8만 |
|---|
| 2025.11.17 | ₩12,445 | ₩12,606 | ₩12,017 | ₩12,084 | -2.90% | 60.8만 |
|---|
| 2025.11.14 | ₩12,646 | ₩12,720 | ₩12,365 | ₩12,539 | -0.85% | 39만 |
|---|
| 2025.11.13 | ₩12,900 | ₩13,195 | ₩12,666 | ₩12,726 | -1.35% | 62.2만 |
|---|
| 2025.11.12 | ₩12,793 | ₩13,100 | ₩12,726 | ₩13,007 | +1.67% | 45.5만 |
|---|
| 2025.11.11 | ₩12,392 | ₩12,773 | ₩12,392 | ₩12,696 | +2.45% | 40.4만 |
|---|
| 2025.11.10 | ₩12,365 | ₩12,472 | ₩12,111 | ₩12,405 | +0.32% | 36.9만 |
|---|
| 2025.11.07 | ₩12,204 | ₩12,552 | ₩11,964 | ₩12,245 | +0.33% | 48.6만 |
|---|
| 2025.11.06 | ₩12,767 | ₩12,767 | ₩12,084 | ₩12,298 | -3.67% | 64.3만 |
|---|
| 2025.11.05 | ₩12,713 | ₩13,014 | ₩12,606 | ₩12,927 | +1.68% | 36.1만 |
|---|
| 2025.11.04 | ₩12,847 | ₩13,315 | ₩12,740 | ₩12,914 | +0.52% | 44.6만 |
|---|
| 2025.11.03 | ₩13,315 | ₩13,476 | ₩12,726 | ₩13,073 | -1.82% | 57.5만 |
|---|
| 2025.10.31 | ₩13,222 | ₩13,382 | ₩13,052 | ₩13,321 | +0.75% | 47.9만 |
|---|
| 2025.10.30 | ₩13,208 | ₩13,650 | ₩12,807 | ₩13,262 | +0.41% | 111.5만 |
|---|
| 2025.10.29 | ₩14,600 | ₩14,680 | ₩13,101 | ₩13,155 | -9.90% | 217만 |
|---|
| 2025.10.28 | ₩15,015 | ₩15,282 | ₩14,814 | ₩14,984 | -0.20% | 91.1만 |
|---|
| 2025.10.27 | ₩14,653 | ₩14,841 | ₩14,374 | ₩14,814 | +1.10% | 49.1만 |
|---|
| 2025.10.24 | ₩14,734 | ₩14,814 | ₩14,446 | ₩14,479 | -1.73% | 30.9만 |
|---|
| 2025.10.23 | ₩14,493 | ₩14,546 | ₩14,094 | ₩14,506 | +0.09% | 49.2만 |
|---|
| 2025.10.22 | ₩14,707 | ₩15,028 | ₩14,413 | ₩14,533 | -1.18% | 82.1만 |
|---|
| 2025.10.21 | ₩13,743 | ₩14,868 | ₩13,710 | ₩14,827 | +7.89% | 121.5만 |
|---|
| 2025.10.20 | ₩13,021 | ₩13,750 | ₩13,021 | ₩13,702 | +5.23% | 60.9만 |
|---|
| 2025.10.17 | ₩12,526 | ₩13,061 | ₩12,526 | ₩12,940 | +3.31% | 45만 |
|---|
| 2025.10.16 | ₩12,927 | ₩13,195 | ₩12,499 | ₩12,633 | -2.28% | 69.3만 |
|---|
| 2025.10.15 | ₩13,161 | ₩13,161 | ₩12,619 | ₩12,753 | -3.10% | 101.9만 |
|---|
| 2025.10.14 | ₩13,114 | ₩13,382 | ₩12,900 | ₩13,168 | +0.41% | 33.7만 |
|---|
| 2025.10.13 | ₩13,476 | ₩13,496 | ₩13,141 | ₩13,436 | -0.30% | 53.3만 |
|---|
| 2025.10.10 | ₩14,158 | ₩14,198 | ₩13,248 | ₩13,288 | -6.14% | 105.7만 |
|---|