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 | ₩187,294 | ₩187,294 | ₩175,050 | ₩175,825 | -6.12% | 1.3만 |
| 2026.10.08 | ₩195,085 | ₩197,861 | ₩179,703 | ₩183,615 | -5.88% | 3만 |
| 2026.10.07 | ₩193,168 | ₩200,785 | ₩191,853 | ₩199,833 | +3.45% | 19.5만 |
| 2026.10.06 | ₩200,611 | ₩206,954 | ₩189,185 | ₩201,887 | +0.64% | 2.6만 |
| 2026.10.05 | ₩191,156 | ₩192,159 | ₩184,873 | ₩191,198 | +0.02% | 2.6만 |
| 2026.10.02 | ₩193,650 | ₩198,747 | ₩190,036 | ₩192,795 | -0.44% | 4.1만 |
| 2026.10.01 | ₩182,144 | ₩183,767 | ₩175,157 | ₩182,620 | +0.26% | 2.1만 |
| 2026.09.30 | ₩179,019 | ₩180,830 | ₩173,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,532 |
| +0.85% |
| 1.7만 |
| 2026.09.29 | ₩182,788 | ₩187,133 | ₩176,907 | ₩177,531 | -2.88% | 3.3만 |
|---|
| 2026.09.28 | ₩183,847 | ₩185,443 | ₩171,925 | ₩177,937 | -3.21% | 1.4만 |
|---|
| 2026.09.25 | ₩195,233 | ₩195,233 | ₩189,996 | ₩192,073 | -1.62% | 2.5만 |
|---|
| 2026.09.24 | ₩176,752 | ₩192,256 | ₩173,320 | ₩191,073 | +8.10% | 2만 |
|---|
| 2026.09.23 | ₩186,114 | ₩187,750 | ₩179,026 | ₩182,049 | -2.18% | 1.8만 |
|---|
| 2026.09.22 | ₩178,195 | ₩187,994 | ₩178,195 | ₩187,994 | +5.50% | 2.8만 |
|---|
| 2026.09.21 | ₩167,298 | ₩183,814 | ₩166,628 | ₩183,299 | +9.56% | 10.8만 |
|---|
| 2026.09.18 | ₩146,706 | ₩152,614 | ₩143,924 | ₩152,557 | +3.99% | 2.5만 |
|---|
| 2026.09.17 | ₩139,351 | ₩147,799 | ₩136,467 | ₩145,239 | +4.23% | 3.4만 |
|---|
| 2026.09.16 | ₩131,318 | ₩135,716 | ₩126,061 | ₩128,787 | -1.93% | 3.1만 |
|---|
| 2026.09.15 | ₩123,861 | ₩128,877 | ₩123,385 | ₩124,644 | +0.63% | 2.1만 |
|---|
| 2026.09.14 | ₩117,236 | ₩121,380 | ₩114,366 | ₩119,713 | +2.11% | 1.8만 |
|---|
| 2026.09.11 | ₩127,978 | ₩132,390 | ₩124,103 | ₩131,078 | +2.42% | 1.3만 |
|---|
| 2026.09.10 | ₩128,072 | ₩129,230 | ₩125,122 | ₩125,311 | -2.16% | 1.4만 |
|---|
| 2026.09.09 | ₩126,718 | ₩136,253 | ₩125,980 | ₩133,699 | +5.51% | 2.9만 |
|---|
| 2026.09.08 | ₩118,712 | ₩129,427 | ₩118,712 | ₩126,126 | +6.25% | 8.7만 |
|---|
| 2026.09.04 | ₩105,515 | ₩113,292 | ₩105,354 | ₩113,292 | +7.37% | 2.4만 |
|---|
| 2026.09.03 | ₩102,592 | ₩104,919 | ₩97,616 | ₩103,465 | +0.85% | 2.3만 |
|---|
| 2026.09.02 | ₩105,274 | ₩106,313 | ₩102,055 | ₩104,000 | -1.21% | 2.2만 |
|---|
| 2026.09.01 | ₩105,328 | ₩106,105 | ₩102,216 | ₩105,298 | -0.03% | 1.4만 |
|---|
| 2026.08.31 | ₩107,326 | ₩111,269 | ₩107,312 | ₩110,750 | +3.19% | 7.7천 |
|---|
| 2026.08.28 | ₩112,328 | ₩113,240 | ₩108,271 | ₩108,332 | -3.56% | 1.2만 |
|---|
| 2026.08.27 | ₩115,077 | ₩115,486 | ₩110,558 | ₩113,532 | -1.34% | 2.8만 |
|---|
| 2026.08.26 | ₩113,213 | ₩120,146 | ₩113,213 | ₩115,639 | +2.14% | 2.3만 |
|---|
| 2026.08.25 | ₩112,771 | ₩115,915 | ₩110,987 | ₩114,888 | +1.88% | 3.5만 |
|---|
| 2026.08.24 | ₩108,868 | ₩108,868 | ₩102,686 | ₩104,760 | -3.77% | 2만 |
|---|
| 2026.08.21 | ₩113,622 | ₩113,790 | ₩108,519 | ₩112,780 | -0.74% | 2.2만 |
|---|
| 2026.08.20 | ₩113,113 | ₩113,113 | ₩106,803 | ₩110,652 | -2.18% | 2.3만 |
|---|
| 2026.08.19 | ₩115,332 | ₩115,332 | ₩108,224 | ₩109,560 | -5.00% | 3만 |
|---|
| 2026.08.18 | ₩120,240 | ₩120,818 | ₩113,830 | ₩118,514 | -1.44% | 2.5만 |
|---|
| 2026.08.17 | ₩133,792 | ₩135,046 | ₩129,474 | ₩129,628 | -3.11% | 4.8만 |
|---|
| 2026.08.14 | ₩121,018 | ₩133,946 | ₩119,060 | ₩133,836 | +10.59% | 5.3만 |
|---|
| 2026.08.13 | ₩118,095 | ₩125,846 | ₩118,095 | ₩118,712 | +0.52% | 3.7만 |
|---|
| 2026.08.12 | ₩120,830 | ₩122,715 | ₩117,947 | ₩118,821 | -1.66% | 3.8만 |
|---|
| 2026.08.11 | ₩111,537 | ₩115,332 | ₩109,700 | ₩114,352 | +2.52% | 2.9만 |
|---|
| 2026.08.10 | ₩115,392 | ₩118,463 | ₩112,380 | ₩112,549 | -2.46% | 5.4만 |
|---|
| 2026.08.07 | ₩126,382 | ₩126,617 | ₩116,204 | ₩119,092 | -5.77% | 7.4만 |
|---|
| 2026.08.06 | ₩112,999 | ₩125,484 | ₩112,911 | ₩122,870 | +8.74% | 8.8만 |
|---|
| 2026.08.05 | ₩119,932 | ₩129,399 | ₩116,807 | ₩119,499 | -0.36% | 13만 |
|---|
| 2026.08.04 | ₩131,546 | ₩143,857 | ₩130,835 | ₩143,132 | +8.81% | 19.7만 |
|---|
| 2026.08.03 | ₩110,410 | ₩124,332 | ₩107,237 | ₩121,290 | +9.85% | 5.4만 |
|---|
| 2026.07.31 | ₩133,597 | ₩136,548 | ₩117,256 | ₩117,478 | -12.07% | 9.5만 |
|---|
| 2026.07.30 | ₩110,290 | ₩127,724 | ₩109,928 | ₩122,126 | +10.73% | 11.4만 |
|---|
| 2026.07.29 | ₩107,601 | ₩107,742 | ₩94,693 | ₩96,811 | -10.03% | 11.6만 |
|---|
| 2026.07.28 | ₩115,151 | ₩118,014 | ₩102,860 | ₩108,490 | -5.78% | 11.3만 |
|---|
| 2026.07.27 | ₩147,504 | ₩147,504 | ₩120,696 | ₩130,328 | -11.64% | 7.4만 |
|---|
| 2026.07.24 | ₩155,547 | ₩155,547 | ₩143,092 | ₩144,527 | -7.08% | 6.6만 |
|---|
| 2026.07.23 | ₩158,568 | ₩164,952 | ₩147,410 | ₩155,556 | -1.90% | 6.5만 |
|---|
| 2026.07.22 | ₩149,449 | ₩166,682 | ₩148,356 | ₩163,289 | +9.26% | 6.3만 |
|---|
| 2026.07.21 | ₩148,061 | ₩159,534 | ₩147,518 | ₩158,312 | +6.92% | 4.6만 |
|---|
| 2026.07.20 | ₩143,562 | ₩146,177 | ₩136,092 | ₩136,459 | -4.95% | 8.1만 |
|---|
| 2026.07.17 | ₩122,386 | ₩137,661 | ₩114,018 | ₩133,057 | +8.72% | 7.3만 |
|---|
| 2026.07.16 | ₩139,887 | ₩143,870 | ₩130,544 | ₩134,823 | -3.62% | 7.5만 |
|---|
| 2026.07.15 | ₩168,854 | ₩168,988 | ₩140,692 | ₩151,729 | -10.14% | 8.9만 |
|---|
| 2026.07.14 | ₩174,983 | ₩177,263 | ₩162,283 | ₩162,976 | -6.86% | 6.4만 |
|---|
| 2026.07.13 | ₩158,970 | ₩163,973 | ₩151,373 | ₩155,342 | -2.28% | 6.2만 |
|---|
| 2026.07.10 | ₩161,210 | ₩169,818 | ₩160,539 | ₩169,405 | +5.08% | 5만 |
|---|
| 2026.07.09 | ₩157,428 | ₩169,766 | ₩157,012 | ₩162,882 | +3.46% | 7.6만 |
|---|
| 2026.07.08 | ₩144,366 | ₩147,384 | ₩135,596 | ₩146,582 | +1.53% | 5.8만 |
|---|
| 2026.07.07 | ₩145,667 | ₩149,760 | ₩138,264 | ₩144,358 | -0.90% | 7.4만 |
|---|
| 2026.07.06 | ₩157,080 | ₩178,470 | ₩155,055 | ₩167,579 | +6.68% | 7만 |
|---|
| 2026.07.02 | ₩161,384 | ₩165,729 | ₩142,153 | ₩147,095 | -8.85% | 6.8만 |
|---|
| 2026.07.01 | ₩172,126 | ₩176,042 | ₩160,754 | ₩161,207 | -6.34% | 4.1만 |
|---|
| 2026.06.30 | ₩166,387 | ₩189,600 | ₩166,387 | ₩187,750 | +12.84% | 6.2만 |
|---|
| 2026.06.29 | ₩153,606 | ₩163,986 | ₩139,471 | ₩162,744 | +5.95% | 5.8만 |
|---|
| 2026.06.26 | ₩151,447 | ₩153,553 | ₩141,309 | ₩151,058 | -0.26% | 5.4만 |
|---|
| 2026.06.25 | ₩168,009 | ₩169,592 | ₩145,734 | ₩158,696 | -5.54% | 6.9만 |
|---|
| 2026.06.24 | ₩152,198 | ₩154,679 | ₩142,878 | ₩151,330 | -0.57% | 3.4만 |
|---|
| 2026.06.23 | ₩145,271 | ₩156,885 | ₩144,473 | ₩152,439 | +4.93% | 4.3만 |
|---|
| 2026.06.22 | ₩168,063 | ₩178,362 | ₩163,450 | ₩172,113 | +2.41% | 5.8만 |
|---|
| 2026.06.18 | ₩160,928 | ₩164,308 | ₩157,938 | ₩164,205 | +2.04% | 7.1만 |
|---|
| 2026.06.17 | ₩158,716 | ₩160,191 | ₩146,566 | ₩149,236 | -5.97% | 5.5만 |
|---|
| 2026.06.16 | ₩170,383 | ₩171,737 | ₩146,472 | ₩146,739 | -13.88% | 4.7만 |
|---|
| 2026.06.15 | ₩164,952 | ₩176,525 | ₩162,028 | ₩171,053 | +3.70% | 8.7만 |
|---|
| 2026.06.12 | ₩143,629 | ₩155,564 | ₩141,765 | ₩150,649 | +4.89% | 6.2만 |
|---|
| 2026.06.11 | ₩124,049 | ₩138,036 | ₩123,580 | ₩137,375 | +10.74% | 6.6만 |
|---|
| 2026.06.10 | ₩126,061 | ₩131,841 | ₩117,813 | ₩118,730 | -5.81% | 5.3만 |
|---|
| 2026.06.09 | ₩148,215 | ₩148,215 | ₩110,269 | ₩131,090 | -11.55% | 7.8만 |
|---|
| 2026.06.08 | ₩136,072 | ₩141,671 | ₩133,396 | ₩139,776 | +2.72% | 6.2만 |
|---|
| 2026.06.05 | ₩148,604 | ₩149,274 | ₩125,645 | ₩127,321 | -14.32% | 10.9만 |
|---|
| 2026.06.04 | ₩156,999 | ₩167,634 | ₩147,518 | ₩162,583 | +3.56% | 6.9만 |
|---|
| 2026.06.03 | ₩169,927 | ₩176,538 | ₩164,952 | ₩174,446 | +2.66% | 8.1만 |
|---|
| 2026.06.02 | ₩152,305 | ₩161,976 | ₩150,066 | ₩161,976 | +6.35% | 6.3만 |
|---|
| 2026.06.01 | ₩148,765 | ₩159,037 | ₩140,812 | ₩154,813 | +4.07% | 8.4만 |
|---|
| 2026.05.29 | ₩161,626 | ₩161,881 | ₩151,018 | ₩159,037 | -1.60% | 9만 |
|---|
| 2026.05.28 | ₩148,068 | ₩164,992 | ₩146,177 | ₩160,100 | +8.13% | 10만 |
|---|
| 2026.05.27 | ₩155,041 | ₩155,041 | ₩141,590 | ₩146,606 | -5.44% | 8만 |
|---|
| 2026.05.26 | ₩142,703 | ₩153,083 | ₩138,774 | ₩151,460 | +6.14% | 9.6만 |
|---|
| 2026.05.22 | ₩132,940 | ₩138,747 | ₩128,743 | ₩131,586 | -1.02% | 16.2만 |
|---|
| 2026.05.21 | ₩117,558 | ₩122,011 | ₩112,462 | ₩121,890 | +3.68% | 6.1만 |
|---|
| 2026.05.20 | ₩111,047 | ₩121,367 | ₩110,862 | ₩120,678 | +8.67% | 9.9만 |
|---|
| 2026.05.19 | ₩103,262 | ₩110,638 | ₩93,647 | ₩103,973 | +0.69% | 7.4만 |
|---|
| 2026.05.18 | ₩111,523 | ₩115,426 | ₩102,350 | ₩107,684 | -3.44% | 7.2만 |
|---|
| 2026.05.15 | ₩113,830 | ₩116,767 | ₩109,295 | ₩109,295 | -3.98% | 7.3만 |
|---|
| 2026.05.14 | ₩118,363 | ₩124,733 | ₩115,848 | ₩123,177 | +4.07% | 6.1만 |
|---|
| 2026.05.13 | ₩127,670 | ₩127,764 | ₩114,018 | ₩120,979 | -5.24% | 5.6만 |
|---|
| 2026.05.12 | ₩123,392 | ₩128,179 | ₩110,303 | ₩122,547 | -0.68% | 15.4만 |
|---|
| 2026.05.11 | ₩129,521 | ₩133,919 | ₩124,921 | ₩128,662 | -0.66% | 17.1만 |
|---|
| 2026.05.08 | ₩108,841 | ₩126,832 | ₩108,586 | ₩126,449 | +16.18% | 19.6만 |
|---|
| 2026.05.07 | ₩107,500 | ₩110,048 | ₩99,400 | ₩104,080 | -3.18% | 20.4만 |
|---|
| 2026.05.06 | ₩103,490 | ₩113,991 | ₩101,371 | ₩110,155 | +6.44% | 48.8만 |
|---|
| 2026.05.05 | ₩78,587 | ₩81,752 | ₩75,730 | ₩80,397 | +2.30% | 26.6만 |
|---|
| 2026.05.04 | ₩83,093 | ₩83,522 | ₩73,035 | ₩74,268 | -10.62% | 15만 |
|---|
| 2026.05.01 | ₩79,572 | ₩83,710 | ₩78,211 | ₩82,893 | +4.17% | 10.4만 |
|---|
| 2026.04.30 | ₩74,537 | ₩80,317 | ₩70,983 | ₩80,317 | +7.75% | 10.7만 |
|---|
| 2026.04.29 | ₩68,354 | ₩73,477 | ₩65,498 | ₩72,563 | +6.16% | 7.8만 |
|---|
| 2026.04.28 | ₩61,743 | ₩68,408 | ₩61,448 | ₩66,745 | +8.10% | 9.9만 |
|---|
| 2026.04.27 | ₩77,728 | ₩78,312 | ₩69,736 | ₩71,881 | -7.52% | 11.7만 |
|---|
| 2026.04.24 | ₩73,678 | ₩79,794 | ₩72,780 | ₩78,023 | +5.90% | 23.1만 |
|---|
| 2026.04.23 | ₩59,785 | ₩62,864 | ₩58,880 | ₩60,911 | +1.88% | 28.4만 |
|---|
| 2026.04.22 | ₩55,768 | ₩60,348 | ₩53,911 | ₩60,295 | +8.12% | 10.6만 |
|---|
| 2026.04.21 | ₩50,518 | ₩53,643 | ₩50,491 | ₩53,102 | +5.12% | 7.4만 |
|---|
| 2026.04.20 | ₩51,980 | ₩54,260 | ₩49,030 | ₩49,740 | -4.31% | 6.2만 |
|---|
| 2026.04.17 | ₩50,934 | ₩51,631 | ₩49,754 | ₩50,920 | -0.03% | 6.3만 |
|---|
| 2026.04.16 | ₩46,481 | ₩51,222 | ₩45,382 | ₩50,993 | +9.71% | 17.1만 |
|---|
| 2026.04.15 | ₩43,290 | ₩44,121 | ₩42,177 | ₩44,108 | +1.89% | 3.9만 |
|---|
| 2026.04.14 | ₩41,560 | ₩43,130 | ₩40,098 | ₩43,102 | +3.71% | 5.2만 |
|---|
| 2026.04.13 | ₩40,044 | ₩40,574 | ₩39,107 | ₩40,453 | +1.02% | 5.9만 |
|---|
| 2026.04.10 | ₩38,207 | ₩41,171 | ₩38,207 | ₩39,830 | +4.25% | 5.2만 |
|---|
| 2026.04.09 | ₩36,048 | ₩37,329 | ₩35,740 | ₩37,309 | +3.50% | 9.4만 |
|---|
| 2026.04.08 | ₩35,887 | ₩36,263 | ₩34,345 | ₩35,672 | -0.60% | 9.1만 |
|---|
| 2026.04.07 | ₩31,743 | ₩32,682 | ₩30,979 | ₩32,666 | +2.91% | 4.2만 |
|---|
| 2026.04.06 | ₩32,387 | ₩33,996 | ₩31,803 | ₩32,400 | +0.04% | 5.2만 |
|---|
| 2026.04.02 | ₩27,653 | ₩31,636 | ₩27,023 | ₩31,562 | +14.14% | 5.8만 |
|---|
| 2026.04.01 | ₩29,048 | ₩30,523 | ₩28,471 | ₩29,611 | +1.94% | 6만 |
|---|
| 2026.03.31 | ₩26,446 | ₩27,841 | ₩25,977 | ₩27,721 | +4.82% | 8.6만 |
|---|
| 2026.03.30 | ₩28,323 | ₩29,115 | ₩25,011 | ₩25,826 | -8.82% | 3.8만 |
|---|
| 2026.03.27 | ₩27,090 | ₩27,613 | ₩26,258 | ₩27,469 | +1.40% | 5.4만 |
|---|
| 2026.03.26 | ₩32,119 | ₩32,910 | ₩27,921 | ₩27,980 | -12.89% | 5.8만 |
|---|
| 2026.03.25 | ₩30,496 | ₩33,077 | ₩30,496 | ₩32,923 | +7.96% | 9.1만 |
|---|
| 2026.03.24 | ₩27,572 | ₩28,981 | ₩27,277 | ₩28,671 | +3.98% | 8.6만 |
|---|
| 2026.03.23 | ₩29,021 | ₩29,475 | ₩27,861 | ₩28,057 | -3.32% | 6.2만 |
|---|
| 2026.03.20 | ₩28,887 | ₩28,887 | ₩26,801 | ₩27,602 | -4.45% | 6.8만 |
|---|
| 2026.03.19 | ₩25,816 | ₩28,873 | ₩25,487 | ₩28,773 | +11.45% | 4.8만 |
|---|
| 2026.03.18 | ₩26,392 | ₩28,002 | ₩26,255 | ₩27,228 | +3.17% | 5.7만 |
|---|
| 2026.03.17 | ₩26,218 | ₩27,116 | ₩26,097 | ₩26,341 | +0.47% | 6.5만 |
|---|
| 2026.03.16 | ₩26,044 | ₩27,331 | ₩26,044 | ₩26,412 | +1.42% | 9.5만 |
|---|
| 2026.03.13 | ₩26,848 | ₩27,103 | ₩25,480 | ₩25,514 | -4.97% | 10.4만 |
|---|
| 2026.03.12 | ₩27,908 | ₩28,431 | ₩26,593 | ₩26,780 | -4.04% | 8만 |
|---|
| 2026.03.11 | ₩29,088 | ₩29,825 | ₩28,511 | ₩28,802 | -0.98% | 9.7만 |
|---|
| 2026.03.10 | ₩28,592 | ₩29,209 | ₩28,122 | ₩28,331 | -0.91% | 7.7만 |
|---|
| 2026.03.09 | ₩24,635 | ₩28,270 | ₩24,635 | ₩28,185 | +14.41% | 11.6만 |
|---|
| 2026.03.06 | ₩26,352 | ₩27,546 | ₩25,239 | ₩25,534 | -3.10% | 11만 |
|---|
| 2026.03.05 | ₩26,915 | ₩28,626 | ₩26,231 | ₩27,398 | +1.79% | 12.6만 |
|---|
| 2026.03.04 | ₩25,588 | ₩28,295 | ₩25,085 | ₩28,215 | +10.27% | 10.4만 |
|---|
| 2026.03.03 | ₩25,319 | ₩25,909 | ₩24,555 | ₩25,295 | -0.10% | 9.3만 |
|---|
| 2026.03.02 | ₩26,124 | ₩27,425 | ₩25,145 | ₩27,344 | +4.67% | 8.6만 |
|---|
| 2026.02.27 | ₩27,720 | ₩28,283 | ₩27,210 | ₩27,881 | +0.58% | 7.7만 |
|---|
| 2026.02.26 | ₩30,308 | ₩30,630 | ₩28,270 | ₩28,860 | -4.78% | 9.2만 |
|---|
| 2026.02.25 | ₩32,092 | ₩32,695 | ₩30,818 | ₩30,938 | -3.59% | 23.6만 |
|---|
| 2026.02.24 | ₩31,153 | ₩32,655 | ₩29,953 | ₩31,891 | +2.37% | 43만 |
|---|
| 2026.02.23 | ₩27,425 | ₩27,830 | ₩26,553 | ₩27,090 | -1.22% | 8.9만 |
|---|
| 2026.02.20 | ₩28,337 | ₩29,316 | ₩27,747 | ₩28,149 | -0.66% | 9.4만 |
|---|
| 2026.02.19 | ₩28,189 | ₩29,235 | ₩27,760 | ₩29,074 | +3.14% | 5만 |
|---|
| 2026.02.18 | ₩27,727 | ₩28,975 | ₩26,781 | ₩28,149 | +1.52% | 10.9만 |
|---|
| 2026.02.17 | ₩28,900 | ₩29,624 | ₩26,647 | ₩28,987 | +0.30% | 10.2만 |
|---|
| 2026.02.13 | ₩29,758 | ₩31,046 | ₩29,450 | ₩30,241 | +1.62% | 7.2만 |
|---|
| 2026.02.12 | ₩33,057 | ₩33,601 | ₩29,772 | ₩29,941 | -9.43% | 14.3만 |
|---|
| 2026.02.11 | ₩33,446 | ₩33,916 | ₩30,979 | ₩32,186 | -3.77% | 9.3만 |
|---|
| 2026.02.10 | ₩32,709 | ₩33,989 | ₩32,119 | ₩32,269 | -1.34% | 10.9만 |
|---|
| 2026.02.09 | ₩30,067 | ₩33,433 | ₩29,530 | ₩32,950 | +9.59% | 19.5만 |
|---|
| 2026.02.06 | ₩27,680 | ₩30,979 | ₩27,559 | ₩30,737 | +11.05% | 30.5만 |
|---|
| 2026.02.05 | ₩28,994 | ₩29,477 | ₩25,896 | ₩26,446 | -8.79% | 31.6만 |
|---|
| 2026.02.04 | ₩33,916 | ₩35,049 | ₩28,297 | ₩28,632 | -15.58% | 63만 |
|---|
| 2026.02.03 | ₩47,165 | ₩47,367 | ₩41,975 | ₩44,577 | -5.49% | 42.8만 |
|---|
| 2026.02.02 | ₩41,694 | ₩46,629 | ₩41,479 | ₩45,368 | +8.81% | 14.5만 |
|---|
| 2026.01.30 | ₩41,694 | ₩45,194 | ₩41,345 | ₩42,056 | +0.87% | 22.7만 |
|---|
| 2026.01.29 | ₩49,070 | ₩50,961 | ₩43,705 | ₩47,890 | -2.41% | 14만 |
|---|
| 2026.01.28 | ₩48,708 | ₩49,687 | ₩47,326 | ₩48,037 | -1.38% | 12.4만 |
|---|
| 2026.01.27 | ₩47,876 | ₩49,070 | ₩46,321 | ₩47,782 | -0.20% | 12.6만 |
|---|
| 2026.01.26 | ₩49,620 | ₩49,620 | ₩47,273 | ₩47,581 | -4.11% | 10.2만 |
|---|
| 2026.01.23 | ₩51,658 | ₩53,281 | ₩49,620 | ₩50,800 | -1.66% | 26.2만 |
|---|
| 2026.01.22 | ₩47,809 | ₩49,392 | ₩46,012 | ₩48,560 | +1.57% | 22.7만 |
|---|
| 2026.01.21 | ₩42,230 | ₩48,225 | ₩42,230 | ₩47,085 | +11.50% | 36.3만 |
|---|
| 2026.01.20 | ₩38,744 | ₩43,337 | ₩38,744 | ₩40,836 | +5.40% | 19.2만 |
|---|
| 2026.01.16 | ₩41,687 | ₩41,687 | ₩39,883 | ₩40,849 | -2.01% | 16.4만 |
|---|
| 2026.01.15 | ₩39,454 | ₩42,954 | ₩39,293 | ₩39,495 | +0.10% | 21.7만 |
|---|
| 2026.01.14 | ₩35,847 | ₩38,206 | ₩35,284 | ₩38,060 | +6.17% | 20만 |
|---|
| 2026.01.13 | ₩35,444 | ₩37,869 | ₩35,431 | ₩37,215 | +4.99% | 18.4만 |
|---|
| 2026.01.12 | ₩31,032 | ₩33,621 | ₩30,550 | ₩33,004 | +6.35% | 6.1만 |
|---|
| 2026.01.09 | ₩32,414 | ₩32,843 | ₩31,582 | ₩31,620 | -2.45% | 5만 |
|---|
| 2026.01.08 | ₩34,036 | ₩34,036 | ₩31,676 | ₩32,119 | -5.63% | 11.4만 |
|---|
| 2026.01.07 | ₩34,573 | ₩34,573 | ₩32,977 | ₩33,822 | -2.17% | 17.6만 |
|---|
| 2026.01.06 | ₩38,033 | ₩38,033 | ₩34,224 | ₩35,216 | -7.40% | 18.6만 |
|---|
| 2026.01.05 | ₩40,809 | ₩41,895 | ₩37,416 | ₩37,617 | -7.82% | 34.7만 |
|---|
| 2026.01.02 | ₩37,014 | ₩39,535 | ₩37,014 | ₩38,455 | +3.89% | 12.6만 |
|---|
| 2025.12.31 | ₩36,088 | ₩36,638 | ₩35,458 | ₩35,526 | -1.56% | 5.3만 |
|---|
| 2025.12.30 | ₩36,008 | ₩36,386 | ₩35,538 | ₩35,921 | -0.24% | 10.1만 |
|---|
| 2025.12.29 | ₩38,448 | ₩40,111 | ₩37,684 | ₩39,964 | +3.94% | 7.5만 |
|---|
| 2025.12.26 | ₩39,883 | ₩40,232 | ₩39,139 | ₩39,775 | -0.27% | 7.4만 |
|---|
| 2025.12.24 | ₩39,722 | ₩40,259 | ₩39,649 | ₩39,845 | +0.31% | 5.6만 |
|---|
| 2025.12.23 | ₩38,904 | ₩40,279 | ₩38,891 | ₩39,768 | +2.22% | 4.4만 |
|---|
| 2025.12.22 | ₩41,613 | ₩41,680 | ₩39,293 | ₩39,857 | -4.22% | 6.2만 |
|---|
| 2025.12.19 | ₩36,263 | ₩39,857 | ₩36,263 | ₩39,287 | +8.34% | 8.7만 |
|---|
| 2025.12.18 | ₩36,075 | ₩36,732 | ₩34,895 | ₩34,993 | -3.00% | 6만 |
|---|
| 2025.12.17 | ₩38,395 | ₩38,744 | ₩33,835 | ₩34,010 | -11.42% | 18.7만 |
|---|
| 2025.12.16 | ₩37,161 | ₩38,234 | ₩36,759 | ₩38,094 | +2.51% | 5.4만 |
|---|
| 2025.12.15 | ₩39,347 | ₩40,004 | ₩37,282 | ₩37,461 | -4.79% | 3.7만 |
|---|
| 2025.12.12 | ₩41,929 | ₩42,914 | ₩38,220 | ₩38,643 | -7.84% | 6.3만 |
|---|
| 2025.12.11 | ₩40,500 | ₩42,807 | ₩38,542 | ₩42,795 | +5.67% | 5.5만 |
|---|
| 2025.12.10 | ₩42,653 | ₩43,243 | ₩41,801 | ₩42,904 | +0.59% | 4.6만 |
|---|
| 2025.12.09 | ₩42,794 | ₩44,094 | ₩41,694 | ₩42,901 | +0.25% | 6.9만 |
|---|
| 2025.12.08 | ₩42,002 | ₩43,679 | ₩41,761 | ₩42,625 | +1.48% | 8.1만 |
|---|
| 2025.12.05 | ₩41,466 | ₩43,585 | ₩41,224 | ₩41,546 | +0.19% | 7.7만 |
|---|
| 2025.12.04 | ₩41,050 | ₩42,017 | ₩40,178 | ₩40,775 | -0.67% | 4.1만 |
|---|
| 2025.12.03 | ₩41,124 | ₩41,674 | ₩39,414 | ₩41,459 | +0.82% | 6.3만 |
|---|
| 2025.12.02 | ₩42,995 | ₩44,691 | ₩40,380 | ₩40,608 | -5.55% | 16.5만 |
|---|
| 2025.12.01 | ₩40,152 | ₩42,596 | ₩40,152 | ₩42,391 | +5.58% | 6.2만 |
|---|
| 2025.11.28 | ₩41,131 | ₩41,654 | ₩40,380 | ₩41,573 | +1.08% | 5.4만 |
|---|
| 2025.11.26 | ₩38,556 | ₩40,793 | ₩37,724 | ₩40,299 | +4.52% | 15.8만 |
|---|
| 2025.11.25 | ₩35,807 | ₩37,601 | ₩32,990 | ₩37,362 | +4.34% | 28.5만 |
|---|
| 2025.11.24 | ₩37,979 | ₩41,452 | ₩37,604 | ₩40,728 | +7.24% | 12.5만 |
|---|
| 2025.11.21 | ₩38,408 | ₩38,408 | ₩33,976 | ₩36,732 | -4.36% | 30.1만 |
|---|
| 2025.11.20 | ₩48,627 | ₩48,694 | ₩37,456 | ₩37,684 | -22.50% | 19.5만 |
|---|
| 2025.11.19 | ₩46,937 | ₩49,284 | ₩43,142 | ₩44,658 | -4.86% | 14.8만 |
|---|
| 2025.11.18 | ₩50,022 | ₩50,022 | ₩45,087 | ₩47,393 | -5.25% | 11.3만 |
|---|
| 2025.11.17 | ₩52,932 | ₩55,507 | ₩50,506 | ₩51,618 | -2.48% | 11.1만 |
|---|
| 2025.11.14 | ₩51,537 | ₩57,572 | ₩49,539 | ₩54,702 | +6.14% | 18.9만 |
|---|
| 2025.11.13 | ₩57,002 | ₩60,469 | ₩54,360 | ₩55,198 | -3.16% | 22.5만 |
|---|
| 2025.11.12 | ₩57,787 | ₩62,306 | ₩56,727 | ₩60,375 | +4.48% | 64만 |
|---|
| 2025.11.11 | ₩52,932 | ₩55,882 | ₩49,915 | ₩51,215 | -3.24% | 37.6만 |
|---|
| 2025.11.10 | ₩53,509 | ₩55,882 | ₩52,771 | ₩54,072 | +1.05% | 19.8만 |
|---|
| 2025.11.07 | ₩48,399 | ₩49,982 | ₩45,878 | ₩49,633 | +2.55% | 24.2만 |
|---|
| 2025.11.06 | ₩58,846 | ₩58,846 | ₩50,585 | ₩51,484 | -12.51% | 23만 |
|---|
| 2025.11.05 | ₩54,112 | ₩61,689 | ₩54,112 | ₩60,134 | +11.13% | 72.1만 |
|---|
| 2025.11.04 | ₩57,639 | ₩60,804 | ₩56,218 | ₩57,518 | -0.21% | 47.6만 |
|---|
| 2025.11.03 | ₩61,850 | ₩62,373 | ₩59,395 | ₩61,957 | +0.17% | 20.5만 |
|---|
| 2025.10.31 | ₩61,957 | ₩63,195 | ₩59,181 | ₩60,362 | -2.58% | 15.2만 |
|---|
| 2025.10.30 | ₩62,494 | ₩64,063 | ₩59,771 | ₩59,906 | -4.14% | 21만 |
|---|
| 2025.10.29 | ₩64,371 | ₩65,712 | ₩61,300 | ₩64,559 | +0.29% | 21.3만 |
|---|
| 2025.10.28 | ₩61,931 | ₩64,640 | ₩61,501 | ₩61,501 | -0.69% | 25.2만 |
|---|
| 2025.10.27 | ₩61,555 | ₩62,641 | ₩57,840 | ₩62,266 | +1.15% | 55.8만 |
|---|
| 2025.10.24 | ₩55,038 | ₩59,342 | ₩54,434 | ₩59,222 | +7.60% | 29.3만 |
|---|
| 2025.10.23 | ₩49,244 | ₩51,631 | ₩48,694 | ₩51,406 | +4.39% | 12.9만 |
|---|
| 2025.10.22 | ₩52,302 | ₩53,737 | ₩47,246 | ₩49,365 | -5.62% | 27만 |
|---|
| 2025.10.21 | ₩53,790 | ₩54,662 | ₩51,148 | ₩52,959 | -1.55% | 16.4만 |
|---|
| 2025.10.20 | ₩52,154 | ₩55,105 | ₩51,430 | ₩54,112 | +3.75% | 20.8만 |
|---|
| 2025.10.17 | ₩50,961 | ₩51,737 | ₩48,694 | ₩50,853 | -0.21% | 27.7만 |
|---|
| 2025.10.16 | ₩52,235 | ₩54,327 | ₩51,297 | ₩51,513 | -1.38% | 26.2만 |
|---|
| 2025.10.15 | ₩46,750 | ₩53,509 | ₩46,267 | ₩53,361 | +14.14% | 63.6만 |
|---|
| 2025.10.14 | ₩45,288 | ₩47,746 | ₩44,175 | ₩44,872 | -0.92% | 50.5만 |
|---|
| 2025.10.13 | ₩45,824 | ₩47,380 | ₩43,692 | ₩44,281 | -3.37% | 55.4만 |
|---|
| 2025.10.10 | ₩51,604 | ₩52,060 | ₩43,149 | ₩43,652 | -15.41% | 40.6만 |
|---|