시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long AMD Daily ETF 과거 주가
Leverage Shares 2X Long AMD Daily ETF · AMDG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long AMD Daily ETF · AMDG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩187,325 | ₩187,325 | ₩175,079 | ₩175,854 | -6.12% | 1.3만 |
| 2026.10.08 | ₩195,117 | ₩197,894 | ₩179,733 | ₩183,645 | -5.88% | 3만 |
| 2026.10.07 | ₩193,199 | ₩200,818 | ₩191,885 | ₩199,866 | +3.45% | 19.5만 |
| 2026.10.06 | ₩200,644 | ₩206,988 | ₩189,216 | ₩201,920 | +0.64% | 2.6만 |
| 2026.10.05 | ₩191,187 | ₩192,191 | ₩184,904 | ₩191,229 | +0.02% | 2.6만 |
| 2026.10.02 | ₩193,682 | ₩198,779 | ₩190,068 | ₩192,827 | -0.44% | 4.1만 |
| 2026.10.01 | ₩182,174 | ₩183,797 | ₩175,186 | ₩182,650 | +0.26% | 2.1만 |
| 2026.09.30 | ₩179,049 | ₩180,860 | ₩173,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,562 |
| +0.85% |
| 1.7만 |
| 2026.09.29 | ₩182,818 | ₩187,164 | ₩176,936 | ₩177,560 | -2.88% | 3.3만 |
|---|
| 2026.09.28 | ₩183,877 | ₩185,474 | ₩171,953 | ₩177,966 | -3.21% | 1.4만 |
|---|
| 2026.09.25 | ₩195,265 | ₩195,265 | ₩190,027 | ₩192,105 | -1.62% | 2.5만 |
|---|
| 2026.09.24 | ₩176,781 | ₩192,287 | ₩173,348 | ₩191,104 | +8.10% | 2만 |
|---|
| 2026.09.23 | ₩186,144 | ₩187,781 | ₩179,056 | ₩182,079 | -2.18% | 1.8만 |
|---|
| 2026.09.22 | ₩178,224 | ₩188,025 | ₩178,224 | ₩188,025 | +5.50% | 2.8만 |
|---|
| 2026.09.21 | ₩167,326 | ₩183,844 | ₩166,655 | ₩183,329 | +9.56% | 10.8만 |
|---|
| 2026.09.18 | ₩146,730 | ₩152,639 | ₩143,947 | ₩152,582 | +3.99% | 2.5만 |
|---|
| 2026.09.17 | ₩139,373 | ₩147,824 | ₩136,490 | ₩145,263 | +4.23% | 3.4만 |
|---|
| 2026.09.16 | ₩131,339 | ₩135,739 | ₩126,081 | ₩128,808 | -1.93% | 3.1만 |
|---|
| 2026.09.15 | ₩123,882 | ₩128,898 | ₩123,405 | ₩124,665 | +0.63% | 2.1만 |
|---|
| 2026.09.14 | ₩117,256 | ₩121,400 | ₩114,385 | ₩119,733 | +2.11% | 1.8만 |
|---|
| 2026.09.11 | ₩127,999 | ₩132,412 | ₩124,123 | ₩131,099 | +2.42% | 1.3만 |
|---|
| 2026.09.10 | ₩128,093 | ₩129,251 | ₩125,142 | ₩125,331 | -2.16% | 1.4만 |
|---|
| 2026.09.09 | ₩126,738 | ₩136,275 | ₩126,001 | ₩133,721 | +5.51% | 2.9만 |
|---|
| 2026.09.08 | ₩118,731 | ₩129,448 | ₩118,731 | ₩126,147 | +6.25% | 8.7만 |
|---|
| 2026.09.04 | ₩105,533 | ₩113,311 | ₩105,372 | ₩113,311 | +7.37% | 2.4만 |
|---|
| 2026.09.03 | ₩102,609 | ₩104,936 | ₩97,633 | ₩103,482 | +0.85% | 2.3만 |
|---|
| 2026.09.02 | ₩105,291 | ₩106,331 | ₩102,072 | ₩104,017 | -1.21% | 2.2만 |
|---|
| 2026.09.01 | ₩105,345 | ₩106,123 | ₩102,233 | ₩105,315 | -0.03% | 1.4만 |
|---|
| 2026.08.31 | ₩107,343 | ₩111,287 | ₩107,330 | ₩110,768 | +3.19% | 7.7천 |
|---|
| 2026.08.28 | ₩112,346 | ₩113,259 | ₩108,289 | ₩108,349 | -3.56% | 1.2만 |
|---|
| 2026.08.27 | ₩115,096 | ₩115,505 | ₩110,576 | ₩113,551 | -1.34% | 2.8만 |
|---|
| 2026.08.26 | ₩113,232 | ₩120,166 | ₩113,232 | ₩115,658 | +2.14% | 2.3만 |
|---|
| 2026.08.25 | ₩112,789 | ₩115,934 | ₩111,005 | ₩114,907 | +1.88% | 3.5만 |
|---|
| 2026.08.24 | ₩108,886 | ₩108,886 | ₩102,703 | ₩104,778 | -3.77% | 2만 |
|---|
| 2026.08.21 | ₩113,641 | ₩113,808 | ₩108,537 | ₩112,798 | -0.74% | 2.2만 |
|---|
| 2026.08.20 | ₩113,131 | ₩113,131 | ₩106,820 | ₩110,670 | -2.18% | 2.3만 |
|---|
| 2026.08.19 | ₩115,351 | ₩115,351 | ₩108,242 | ₩109,578 | -5.00% | 3만 |
|---|
| 2026.08.18 | ₩120,260 | ₩120,838 | ₩113,849 | ₩118,534 | -1.44% | 2.5만 |
|---|
| 2026.08.17 | ₩133,814 | ₩135,068 | ₩129,495 | ₩129,649 | -3.11% | 4.8만 |
|---|
| 2026.08.14 | ₩121,038 | ₩133,968 | ₩119,080 | ₩133,858 | +10.59% | 5.3만 |
|---|
| 2026.08.13 | ₩118,114 | ₩125,867 | ₩118,114 | ₩118,731 | +0.52% | 3.7만 |
|---|
| 2026.08.12 | ₩120,850 | ₩122,735 | ₩117,966 | ₩118,841 | -1.66% | 3.8만 |
|---|
| 2026.08.11 | ₩111,555 | ₩115,351 | ₩109,718 | ₩114,370 | +2.52% | 2.9만 |
|---|
| 2026.08.10 | ₩115,411 | ₩118,483 | ₩112,399 | ₩112,568 | -2.46% | 5.4만 |
|---|
| 2026.08.07 | ₩126,403 | ₩126,638 | ₩116,223 | ₩119,112 | -5.77% | 7.4만 |
|---|
| 2026.08.06 | ₩113,017 | ₩125,505 | ₩112,930 | ₩122,890 | +8.74% | 8.8만 |
|---|
| 2026.08.05 | ₩119,952 | ₩129,420 | ₩116,826 | ₩119,518 | -0.36% | 13만 |
|---|
| 2026.08.04 | ₩131,567 | ₩143,880 | ₩130,856 | ₩143,156 | +8.81% | 19.7만 |
|---|
| 2026.08.03 | ₩110,428 | ₩124,352 | ₩107,255 | ₩121,310 | +9.85% | 5.4만 |
|---|
| 2026.07.31 | ₩133,619 | ₩136,570 | ₩117,276 | ₩117,497 | -12.07% | 9.5만 |
|---|
| 2026.07.30 | ₩110,308 | ₩127,744 | ₩109,946 | ₩122,146 | +10.73% | 11.4만 |
|---|
| 2026.07.29 | ₩107,618 | ₩107,759 | ₩94,708 | ₩96,826 | -10.03% | 11.6만 |
|---|
| 2026.07.28 | ₩115,170 | ₩118,034 | ₩102,877 | ₩108,508 | -5.78% | 11.3만 |
|---|
| 2026.07.27 | ₩147,528 | ₩147,528 | ₩120,716 | ₩130,349 | -11.64% | 7.4만 |
|---|
| 2026.07.24 | ₩155,572 | ₩155,572 | ₩143,116 | ₩144,551 | -7.08% | 6.6만 |
|---|
| 2026.07.23 | ₩158,594 | ₩164,979 | ₩147,435 | ₩155,582 | -1.90% | 6.5만 |
|---|
| 2026.07.22 | ₩149,473 | ₩166,709 | ₩148,380 | ₩163,315 | +9.26% | 6.3만 |
|---|
| 2026.07.21 | ₩148,085 | ₩159,560 | ₩147,542 | ₩158,338 | +6.92% | 4.6만 |
|---|
| 2026.07.20 | ₩143,585 | ₩146,201 | ₩136,114 | ₩136,482 | -4.95% | 8.1만 |
|---|
| 2026.07.17 | ₩122,406 | ₩137,683 | ₩114,036 | ₩133,079 | +8.72% | 7.3만 |
|---|
| 2026.07.16 | ₩139,910 | ₩143,894 | ₩130,565 | ₩134,845 | -3.62% | 7.5만 |
|---|
| 2026.07.15 | ₩168,882 | ₩169,016 | ₩140,715 | ₩151,754 | -10.14% | 8.9만 |
|---|
| 2026.07.14 | ₩175,012 | ₩177,292 | ₩162,310 | ₩163,003 | -6.86% | 6.4만 |
|---|
| 2026.07.13 | ₩158,997 | ₩164,000 | ₩151,398 | ₩155,367 | -2.28% | 6.2만 |
|---|
| 2026.07.10 | ₩161,236 | ₩169,846 | ₩160,566 | ₩169,433 | +5.08% | 5만 |
|---|
| 2026.07.09 | ₩157,454 | ₩169,794 | ₩157,038 | ₩162,909 | +3.46% | 7.6만 |
|---|
| 2026.07.08 | ₩144,390 | ₩147,408 | ₩135,618 | ₩146,606 | +1.53% | 5.8만 |
|---|
| 2026.07.07 | ₩145,691 | ₩149,785 | ₩138,287 | ₩144,382 | -0.90% | 7.4만 |
|---|
| 2026.07.06 | ₩157,105 | ₩178,499 | ₩155,080 | ₩167,606 | +6.68% | 7만 |
|---|
| 2026.07.02 | ₩161,411 | ₩165,757 | ₩142,177 | ₩147,119 | -8.85% | 6.8만 |
|---|
| 2026.07.01 | ₩172,155 | ₩176,071 | ₩160,780 | ₩161,234 | -6.34% | 4.1만 |
|---|
| 2026.06.30 | ₩166,414 | ₩189,632 | ₩166,414 | ₩187,781 | +12.84% | 6.2만 |
|---|
| 2026.06.29 | ₩153,631 | ₩164,013 | ₩139,494 | ₩162,771 | +5.95% | 5.8만 |
|---|
| 2026.06.26 | ₩151,472 | ₩153,578 | ₩141,332 | ₩151,083 | -0.26% | 5.4만 |
|---|
| 2026.06.25 | ₩168,037 | ₩169,620 | ₩145,758 | ₩158,722 | -5.54% | 6.9만 |
|---|
| 2026.06.24 | ₩152,223 | ₩154,704 | ₩142,901 | ₩151,355 | -0.57% | 3.4만 |
|---|
| 2026.06.23 | ₩145,295 | ₩156,911 | ₩144,497 | ₩152,464 | +4.93% | 4.3만 |
|---|
| 2026.06.22 | ₩168,090 | ₩178,392 | ₩163,476 | ₩172,141 | +2.41% | 5.8만 |
|---|
| 2026.06.18 | ₩160,955 | ₩164,335 | ₩157,964 | ₩164,232 | +2.04% | 7.1만 |
|---|
| 2026.06.17 | ₩158,742 | ₩160,217 | ₩146,590 | ₩149,260 | -5.97% | 5.5만 |
|---|
| 2026.06.16 | ₩170,411 | ₩171,766 | ₩146,496 | ₩146,763 | -13.88% | 4.7만 |
|---|
| 2026.06.15 | ₩164,979 | ₩176,554 | ₩162,055 | ₩171,082 | +3.70% | 8.7만 |
|---|
| 2026.06.12 | ₩143,652 | ₩155,590 | ₩141,788 | ₩150,674 | +4.89% | 6.2만 |
|---|
| 2026.06.11 | ₩124,069 | ₩138,059 | ₩123,600 | ₩137,398 | +10.74% | 6.6만 |
|---|
| 2026.06.10 | ₩126,081 | ₩131,862 | ₩117,832 | ₩118,750 | -5.81% | 5.3만 |
|---|
| 2026.06.09 | ₩148,239 | ₩148,239 | ₩110,288 | ₩131,111 | -11.55% | 7.8만 |
|---|
| 2026.06.08 | ₩136,094 | ₩141,694 | ₩133,418 | ₩139,799 | +2.72% | 6.2만 |
|---|
| 2026.06.05 | ₩148,628 | ₩149,299 | ₩125,665 | ₩127,342 | -14.32% | 10.9만 |
|---|
| 2026.06.04 | ₩157,025 | ₩167,661 | ₩147,542 | ₩162,610 | +3.56% | 6.9만 |
|---|
| 2026.06.03 | ₩169,955 | ₩176,567 | ₩164,979 | ₩174,475 | +2.66% | 8.1만 |
|---|
| 2026.06.02 | ₩152,330 | ₩162,002 | ₩150,090 | ₩162,002 | +6.35% | 6.3만 |
|---|
| 2026.06.01 | ₩148,789 | ₩159,064 | ₩140,835 | ₩154,839 | +4.07% | 8.4만 |
|---|
| 2026.05.29 | ₩161,652 | ₩161,907 | ₩151,043 | ₩159,064 | -1.60% | 9만 |
|---|
| 2026.05.28 | ₩148,092 | ₩165,019 | ₩146,201 | ₩160,126 | +8.13% | 10만 |
|---|
| 2026.05.27 | ₩155,067 | ₩155,067 | ₩141,613 | ₩146,630 | -5.44% | 8만 |
|---|
| 2026.05.26 | ₩142,727 | ₩153,108 | ₩138,797 | ₩151,485 | +6.14% | 9.6만 |
|---|
| 2026.05.22 | ₩132,962 | ₩138,770 | ₩128,764 | ₩131,607 | -1.02% | 16.2만 |
|---|
| 2026.05.21 | ₩117,577 | ₩122,031 | ₩112,481 | ₩121,910 | +3.68% | 6.1만 |
|---|
| 2026.05.20 | ₩111,066 | ₩121,387 | ₩110,880 | ₩120,697 | +8.67% | 9.9만 |
|---|
| 2026.05.19 | ₩103,279 | ₩110,656 | ₩93,662 | ₩103,990 | +0.69% | 7.4만 |
|---|
| 2026.05.18 | ₩111,542 | ₩115,445 | ₩102,367 | ₩107,702 | -3.44% | 7.2만 |
|---|
| 2026.05.15 | ₩113,849 | ₩116,786 | ₩109,312 | ₩109,312 | -3.98% | 7.3만 |
|---|
| 2026.05.14 | ₩118,382 | ₩124,753 | ₩115,867 | ₩123,197 | +4.07% | 6.1만 |
|---|
| 2026.05.13 | ₩127,691 | ₩127,785 | ₩114,036 | ₩120,999 | -5.24% | 5.6만 |
|---|
| 2026.05.12 | ₩123,412 | ₩128,201 | ₩110,321 | ₩122,567 | -0.68% | 15.4만 |
|---|
| 2026.05.11 | ₩129,542 | ₩133,941 | ₩124,941 | ₩128,683 | -0.66% | 17.1만 |
|---|
| 2026.05.08 | ₩108,859 | ₩126,852 | ₩108,604 | ₩126,470 | +16.18% | 19.6만 |
|---|
| 2026.05.07 | ₩107,518 | ₩110,066 | ₩99,416 | ₩104,098 | -3.18% | 20.4만 |
|---|
| 2026.05.06 | ₩103,507 | ₩114,010 | ₩101,388 | ₩110,174 | +6.44% | 48.8만 |
|---|
| 2026.05.05 | ₩78,600 | ₩81,765 | ₩75,743 | ₩80,410 | +2.30% | 26.6만 |
|---|
| 2026.05.04 | ₩83,106 | ₩83,536 | ₩73,047 | ₩74,281 | -10.62% | 15만 |
|---|
| 2026.05.01 | ₩79,585 | ₩83,723 | ₩78,224 | ₩82,906 | +4.17% | 10.4만 |
|---|
| 2026.04.30 | ₩74,549 | ₩80,330 | ₩70,994 | ₩80,330 | +7.75% | 10.7만 |
|---|
| 2026.04.29 | ₩68,366 | ₩73,489 | ₩65,509 | ₩72,575 | +6.16% | 7.8만 |
|---|
| 2026.04.28 | ₩61,753 | ₩68,419 | ₩61,458 | ₩66,756 | +8.10% | 9.9만 |
|---|
| 2026.04.27 | ₩77,741 | ₩78,325 | ₩69,747 | ₩71,893 | -7.52% | 11.7만 |
|---|
| 2026.04.24 | ₩73,690 | ₩79,807 | ₩72,792 | ₩78,036 | +5.90% | 23.1만 |
|---|
| 2026.04.23 | ₩59,795 | ₩62,874 | ₩58,889 | ₩60,921 | +1.88% | 28.4만 |
|---|
| 2026.04.22 | ₩55,778 | ₩60,358 | ₩53,920 | ₩60,304 | +8.12% | 10.6만 |
|---|
| 2026.04.21 | ₩50,526 | ₩53,652 | ₩50,500 | ₩53,111 | +5.12% | 7.4만 |
|---|
| 2026.04.20 | ₩51,988 | ₩54,269 | ₩49,038 | ₩49,748 | -4.31% | 6.2만 |
|---|
| 2026.04.17 | ₩50,942 | ₩51,640 | ₩49,762 | ₩50,929 | -0.03% | 6.3만 |
|---|
| 2026.04.16 | ₩46,489 | ₩51,231 | ₩45,389 | ₩51,001 | +9.71% | 17.1만 |
|---|
| 2026.04.15 | ₩43,297 | ₩44,128 | ₩42,184 | ₩44,115 | +1.89% | 3.9만 |
|---|
| 2026.04.14 | ₩41,567 | ₩43,137 | ₩40,105 | ₩43,109 | +3.71% | 5.2만 |
|---|
| 2026.04.13 | ₩40,051 | ₩40,581 | ₩39,113 | ₩40,460 | +1.02% | 5.9만 |
|---|
| 2026.04.10 | ₩38,213 | ₩41,178 | ₩38,213 | ₩39,836 | +4.25% | 5.2만 |
|---|
| 2026.04.09 | ₩36,054 | ₩37,335 | ₩35,745 | ₩37,315 | +3.50% | 9.4만 |
|---|
| 2026.04.08 | ₩35,893 | ₩36,268 | ₩34,350 | ₩35,678 | -0.60% | 9.1만 |
|---|
| 2026.04.07 | ₩31,748 | ₩32,687 | ₩30,984 | ₩32,671 | +2.91% | 4.2만 |
|---|
| 2026.04.06 | ₩32,392 | ₩34,002 | ₩31,809 | ₩32,406 | +0.04% | 5.2만 |
|---|
| 2026.04.02 | ₩27,657 | ₩31,641 | ₩27,027 | ₩31,567 | +14.14% | 5.8만 |
|---|
| 2026.04.01 | ₩29,052 | ₩30,528 | ₩28,476 | ₩29,616 | +1.94% | 6만 |
|---|
| 2026.03.31 | ₩26,450 | ₩27,845 | ₩25,981 | ₩27,726 | +4.82% | 8.6만 |
|---|
| 2026.03.30 | ₩28,328 | ₩29,119 | ₩25,015 | ₩25,831 | -8.82% | 3.8만 |
|---|
| 2026.03.27 | ₩27,094 | ₩27,617 | ₩26,262 | ₩27,474 | +1.40% | 5.4만 |
|---|
| 2026.03.26 | ₩32,124 | ₩32,915 | ₩27,926 | ₩27,985 | -12.89% | 5.8만 |
|---|
| 2026.03.25 | ₩30,501 | ₩33,083 | ₩30,501 | ₩32,929 | +7.96% | 9.1만 |
|---|
| 2026.03.24 | ₩27,577 | ₩28,985 | ₩27,282 | ₩28,675 | +3.98% | 8.6만 |
|---|
| 2026.03.23 | ₩29,026 | ₩29,480 | ₩27,865 | ₩28,061 | -3.32% | 6.2만 |
|---|
| 2026.03.20 | ₩28,891 | ₩28,891 | ₩26,806 | ₩27,606 | -4.45% | 6.8만 |
|---|
| 2026.03.19 | ₩25,820 | ₩28,878 | ₩25,491 | ₩28,777 | +11.45% | 4.8만 |
|---|
| 2026.03.18 | ₩26,397 | ₩28,006 | ₩26,260 | ₩27,232 | +3.17% | 5.7만 |
|---|
| 2026.03.17 | ₩26,222 | ₩27,121 | ₩26,102 | ₩26,346 | +0.47% | 6.5만 |
|---|
| 2026.03.16 | ₩26,048 | ₩27,335 | ₩26,048 | ₩26,417 | +1.42% | 9.5만 |
|---|
| 2026.03.13 | ₩26,853 | ₩27,107 | ₩25,485 | ₩25,518 | -4.97% | 10.4만 |
|---|
| 2026.03.12 | ₩27,912 | ₩28,435 | ₩26,598 | ₩26,784 | -4.04% | 8만 |
|---|
| 2026.03.11 | ₩29,093 | ₩29,830 | ₩28,516 | ₩28,807 | -0.98% | 9.7만 |
|---|
| 2026.03.10 | ₩28,596 | ₩29,213 | ₩28,127 | ₩28,336 | -0.91% | 7.7만 |
|---|
| 2026.03.09 | ₩24,639 | ₩28,274 | ₩24,639 | ₩28,190 | +14.41% | 11.6만 |
|---|
| 2026.03.06 | ₩26,356 | ₩27,550 | ₩25,243 | ₩25,538 | -3.10% | 11만 |
|---|
| 2026.03.05 | ₩26,920 | ₩28,631 | ₩26,236 | ₩27,403 | +1.79% | 12.6만 |
|---|
| 2026.03.04 | ₩25,592 | ₩28,300 | ₩25,089 | ₩28,219 | +10.27% | 10.4만 |
|---|
| 2026.03.03 | ₩25,324 | ₩25,914 | ₩24,559 | ₩25,299 | -0.10% | 9.3만 |
|---|
| 2026.03.02 | ₩26,128 | ₩27,429 | ₩25,149 | ₩27,349 | +4.67% | 8.6만 |
|---|
| 2026.02.27 | ₩27,724 | ₩28,288 | ₩27,215 | ₩27,885 | +0.58% | 7.7만 |
|---|
| 2026.02.26 | ₩30,313 | ₩30,635 | ₩28,274 | ₩28,865 | -4.78% | 9.2만 |
|---|
| 2026.02.25 | ₩32,097 | ₩32,701 | ₩30,823 | ₩30,944 | -3.59% | 23.6만 |
|---|
| 2026.02.24 | ₩31,158 | ₩32,660 | ₩29,958 | ₩31,896 | +2.37% | 43만 |
|---|
| 2026.02.23 | ₩27,429 | ₩27,834 | ₩26,558 | ₩27,094 | -1.22% | 8.9만 |
|---|
| 2026.02.20 | ₩28,341 | ₩29,321 | ₩27,751 | ₩28,154 | -0.66% | 9.4만 |
|---|
| 2026.02.19 | ₩28,194 | ₩29,240 | ₩27,765 | ₩29,079 | +3.14% | 5만 |
|---|
| 2026.02.18 | ₩27,731 | ₩28,980 | ₩26,786 | ₩28,154 | +1.52% | 10.9만 |
|---|
| 2026.02.17 | ₩28,905 | ₩29,629 | ₩26,651 | ₩28,992 | +0.30% | 10.2만 |
|---|
| 2026.02.13 | ₩29,763 | ₩31,051 | ₩29,455 | ₩30,246 | +1.62% | 7.2만 |
|---|
| 2026.02.12 | ₩33,063 | ₩33,606 | ₩29,777 | ₩29,946 | -9.43% | 14.3만 |
|---|
| 2026.02.11 | ₩33,452 | ₩33,921 | ₩30,984 | ₩32,191 | -3.77% | 9.3만 |
|---|
| 2026.02.10 | ₩32,714 | ₩33,995 | ₩32,124 | ₩32,274 | -1.34% | 10.9만 |
|---|
| 2026.02.09 | ₩30,072 | ₩33,438 | ₩29,535 | ₩32,955 | +9.59% | 19.5만 |
|---|
| 2026.02.06 | ₩27,684 | ₩30,984 | ₩27,564 | ₩30,742 | +11.05% | 30.5만 |
|---|
| 2026.02.05 | ₩28,999 | ₩29,482 | ₩25,900 | ₩26,450 | -8.79% | 31.6만 |
|---|
| 2026.02.04 | ₩33,921 | ₩35,055 | ₩28,301 | ₩28,637 | -15.58% | 63만 |
|---|
| 2026.02.03 | ₩47,173 | ₩47,374 | ₩41,982 | ₩44,584 | -5.49% | 42.8만 |
|---|
| 2026.02.02 | ₩41,701 | ₩46,637 | ₩41,486 | ₩45,376 | +8.81% | 14.5만 |
|---|
| 2026.01.30 | ₩41,701 | ₩45,201 | ₩41,352 | ₩42,063 | +0.87% | 22.7만 |
|---|
| 2026.01.29 | ₩49,078 | ₩50,969 | ₩43,713 | ₩47,897 | -2.41% | 14만 |
|---|
| 2026.01.28 | ₩48,716 | ₩49,695 | ₩47,334 | ₩48,045 | -1.38% | 12.4만 |
|---|
| 2026.01.27 | ₩47,884 | ₩49,078 | ₩46,328 | ₩47,790 | -0.20% | 12.6만 |
|---|
| 2026.01.26 | ₩49,628 | ₩49,628 | ₩47,280 | ₩47,589 | -4.11% | 10.2만 |
|---|
| 2026.01.23 | ₩51,666 | ₩53,289 | ₩49,628 | ₩50,808 | -1.66% | 26.2만 |
|---|
| 2026.01.22 | ₩47,817 | ₩49,400 | ₩46,020 | ₩48,568 | +1.57% | 22.7만 |
|---|
| 2026.01.21 | ₩42,237 | ₩48,233 | ₩42,237 | ₩47,093 | +11.50% | 36.3만 |
|---|
| 2026.01.20 | ₩38,750 | ₩43,344 | ₩38,750 | ₩40,842 | +5.40% | 19.2만 |
|---|
| 2026.01.16 | ₩41,694 | ₩41,694 | ₩39,890 | ₩40,856 | -2.01% | 16.4만 |
|---|
| 2026.01.15 | ₩39,461 | ₩42,962 | ₩39,300 | ₩39,501 | +0.10% | 21.7만 |
|---|
| 2026.01.14 | ₩35,853 | ₩38,212 | ₩35,289 | ₩38,066 | +6.17% | 20만 |
|---|
| 2026.01.13 | ₩35,450 | ₩37,875 | ₩35,437 | ₩37,221 | +4.99% | 18.4만 |
|---|
| 2026.01.12 | ₩31,037 | ₩33,626 | ₩30,555 | ₩33,009 | +6.35% | 6.1만 |
|---|
| 2026.01.09 | ₩32,419 | ₩32,848 | ₩31,587 | ₩31,625 | -2.45% | 5만 |
|---|
| 2026.01.08 | ₩34,042 | ₩34,042 | ₩31,681 | ₩32,124 | -5.63% | 11.4만 |
|---|
| 2026.01.07 | ₩34,578 | ₩34,578 | ₩32,982 | ₩33,827 | -2.17% | 17.6만 |
|---|
| 2026.01.06 | ₩38,039 | ₩38,039 | ₩34,230 | ₩35,222 | -7.40% | 18.6만 |
|---|
| 2026.01.05 | ₩40,815 | ₩41,902 | ₩37,422 | ₩37,623 | -7.82% | 34.7만 |
|---|
| 2026.01.02 | ₩37,020 | ₩39,541 | ₩37,020 | ₩38,461 | +3.89% | 12.6만 |
|---|
| 2025.12.31 | ₩36,094 | ₩36,644 | ₩35,464 | ₩35,532 | -1.56% | 5.3만 |
|---|
| 2025.12.30 | ₩36,014 | ₩36,392 | ₩35,544 | ₩35,926 | -0.24% | 10.1만 |
|---|
| 2025.12.29 | ₩38,455 | ₩40,118 | ₩37,690 | ₩39,970 | +3.94% | 7.5만 |
|---|
| 2025.12.26 | ₩39,890 | ₩40,239 | ₩39,146 | ₩39,781 | -0.27% | 7.4만 |
|---|
| 2025.12.24 | ₩39,729 | ₩40,266 | ₩39,655 | ₩39,851 | +0.31% | 5.6만 |
|---|
| 2025.12.23 | ₩38,911 | ₩40,286 | ₩38,897 | ₩39,775 | +2.22% | 4.4만 |
|---|
| 2025.12.22 | ₩41,620 | ₩41,687 | ₩39,300 | ₩39,863 | -4.22% | 6.2만 |
|---|
| 2025.12.19 | ₩36,268 | ₩39,863 | ₩36,268 | ₩39,293 | +8.34% | 8.7만 |
|---|
| 2025.12.18 | ₩36,081 | ₩36,738 | ₩34,900 | ₩34,998 | -3.00% | 6만 |
|---|
| 2025.12.17 | ₩38,401 | ₩38,750 | ₩33,841 | ₩34,015 | -11.42% | 18.7만 |
|---|
| 2025.12.16 | ₩37,167 | ₩38,240 | ₩36,765 | ₩38,101 | +2.51% | 5.4만 |
|---|
| 2025.12.15 | ₩39,353 | ₩40,011 | ₩37,288 | ₩37,468 | -4.79% | 3.7만 |
|---|
| 2025.12.12 | ₩41,935 | ₩42,921 | ₩38,227 | ₩38,649 | -7.84% | 6.3만 |
|---|
| 2025.12.11 | ₩40,507 | ₩42,814 | ₩38,549 | ₩42,802 | +5.67% | 5.5만 |
|---|
| 2025.12.10 | ₩42,660 | ₩43,250 | ₩41,808 | ₩42,911 | +0.59% | 4.6만 |
|---|
| 2025.12.09 | ₩42,801 | ₩44,102 | ₩41,701 | ₩42,908 | +0.25% | 6.9만 |
|---|
| 2025.12.08 | ₩42,009 | ₩43,686 | ₩41,768 | ₩42,632 | +1.48% | 8.1만 |
|---|
| 2025.12.05 | ₩41,473 | ₩43,592 | ₩41,231 | ₩41,553 | +0.19% | 7.7만 |
|---|
| 2025.12.04 | ₩41,057 | ₩42,024 | ₩40,185 | ₩40,782 | -0.67% | 4.1만 |
|---|
| 2025.12.03 | ₩41,131 | ₩41,681 | ₩39,421 | ₩41,466 | +0.82% | 6.3만 |
|---|
| 2025.12.02 | ₩43,002 | ₩44,698 | ₩40,386 | ₩40,614 | -5.55% | 16.5만 |
|---|
| 2025.12.01 | ₩40,158 | ₩42,603 | ₩40,158 | ₩42,398 | +5.58% | 6.2만 |
|---|
| 2025.11.28 | ₩41,137 | ₩41,660 | ₩40,386 | ₩41,580 | +1.08% | 5.4만 |
|---|
| 2025.11.26 | ₩38,562 | ₩40,799 | ₩37,730 | ₩40,306 | +4.52% | 15.8만 |
|---|
| 2025.11.25 | ₩35,812 | ₩37,607 | ₩32,996 | ₩37,368 | +4.34% | 28.5만 |
|---|
| 2025.11.24 | ₩37,985 | ₩41,459 | ₩37,610 | ₩40,735 | +7.24% | 12.5만 |
|---|
| 2025.11.21 | ₩38,415 | ₩38,415 | ₩33,982 | ₩36,738 | -4.36% | 30.1만 |
|---|
| 2025.11.20 | ₩48,635 | ₩48,702 | ₩37,462 | ₩37,690 | -22.50% | 19.5만 |
|---|
| 2025.11.19 | ₩46,945 | ₩49,292 | ₩43,149 | ₩44,665 | -4.86% | 14.8만 |
|---|
| 2025.11.18 | ₩50,030 | ₩50,030 | ₩45,094 | ₩47,401 | -5.25% | 11.3만 |
|---|
| 2025.11.17 | ₩52,941 | ₩55,516 | ₩50,514 | ₩51,626 | -2.48% | 11.1만 |
|---|
| 2025.11.14 | ₩51,546 | ₩57,582 | ₩49,547 | ₩54,711 | +6.14% | 18.9만 |
|---|
| 2025.11.13 | ₩57,012 | ₩60,479 | ₩54,369 | ₩55,207 | -3.16% | 22.5만 |
|---|
| 2025.11.12 | ₩57,796 | ₩62,316 | ₩56,737 | ₩60,385 | +4.48% | 64만 |
|---|
| 2025.11.11 | ₩52,941 | ₩55,892 | ₩49,923 | ₩51,224 | -3.24% | 37.6만 |
|---|
| 2025.11.10 | ₩53,517 | ₩55,892 | ₩52,780 | ₩54,081 | +1.05% | 19.8만 |
|---|
| 2025.11.07 | ₩48,407 | ₩49,990 | ₩45,886 | ₩49,641 | +2.55% | 24.2만 |
|---|
| 2025.11.06 | ₩58,856 | ₩58,856 | ₩50,593 | ₩51,492 | -12.51% | 23만 |
|---|
| 2025.11.05 | ₩54,121 | ₩61,699 | ₩54,121 | ₩60,143 | +11.13% | 72.1만 |
|---|
| 2025.11.04 | ₩57,649 | ₩60,814 | ₩56,227 | ₩57,528 | -0.21% | 47.6만 |
|---|
| 2025.11.03 | ₩61,860 | ₩62,383 | ₩59,404 | ₩61,968 | +0.17% | 20.5만 |
|---|
| 2025.10.31 | ₩61,968 | ₩63,206 | ₩59,191 | ₩60,371 | -2.58% | 15.2만 |
|---|
| 2025.10.30 | ₩62,504 | ₩64,073 | ₩59,781 | ₩59,915 | -4.14% | 21만 |
|---|
| 2025.10.29 | ₩64,382 | ₩65,723 | ₩61,310 | ₩64,570 | +0.29% | 21.3만 |
|---|
| 2025.10.28 | ₩61,941 | ₩64,650 | ₩61,512 | ₩61,512 | -0.69% | 25.2만 |
|---|
| 2025.10.27 | ₩61,565 | ₩62,652 | ₩57,850 | ₩62,276 | +1.15% | 55.8만 |
|---|
| 2025.10.24 | ₩55,047 | ₩59,352 | ₩54,443 | ₩59,231 | +7.60% | 29.3만 |
|---|
| 2025.10.23 | ₩49,252 | ₩51,640 | ₩48,702 | ₩51,414 | +4.39% | 12.9만 |
|---|
| 2025.10.22 | ₩52,310 | ₩53,745 | ₩47,254 | ₩49,373 | -5.62% | 27만 |
|---|
| 2025.10.21 | ₩53,799 | ₩54,671 | ₩51,157 | ₩52,968 | -1.55% | 16.4만 |
|---|
| 2025.10.20 | ₩52,163 | ₩55,114 | ₩51,438 | ₩54,121 | +3.75% | 20.8만 |
|---|
| 2025.10.17 | ₩50,969 | ₩51,746 | ₩48,702 | ₩50,862 | -0.21% | 27.7만 |
|---|
| 2025.10.16 | ₩52,243 | ₩54,336 | ₩51,306 | ₩51,522 | -1.38% | 26.2만 |
|---|
| 2025.10.15 | ₩46,757 | ₩53,517 | ₩46,275 | ₩53,370 | +14.14% | 63.6만 |
|---|
| 2025.10.14 | ₩45,295 | ₩47,754 | ₩44,182 | ₩44,880 | -0.92% | 50.5만 |
|---|
| 2025.10.13 | ₩45,832 | ₩47,388 | ₩43,699 | ₩44,288 | -3.37% | 55.4만 |
|---|
| 2025.10.10 | ₩51,613 | ₩52,069 | ₩43,156 | ₩43,659 | -15.41% | 40.6만 |
|---|