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 | ₩187,147 | ₩187,147 | ₩174,913 | ₩175,687 | -6.12% | 1.3만 |
| 2026.10.08 | ₩194,933 | ₩197,707 | ₩179,563 | ₩183,472 | -5.88% | 3만 |
| 2026.10.07 | ₩193,016 | ₩200,628 | ₩191,703 | ₩199,676 | +3.45% | 19.5만 |
| 2026.10.06 | ₩200,454 | ₩206,792 | ₩189,037 | ₩201,729 | +0.64% | 2.6만 |
| 2026.10.05 | ₩191,006 | ₩192,009 | ₩184,728 | ₩191,048 | +0.02% | 2.6만 |
| 2026.10.02 | ₩193,499 | ₩198,591 | ₩189,888 | ₩192,644 | -0.44% | 4.1만 |
| 2026.10.01 | ₩182,002 | ₩183,623 | ₩175,020 | ₩182,477 | +0.26% | 2.1만 |
| 2026.09.30 | ₩178,879 | ₩180,688 | ₩173,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,391 |
| +0.85% |
| 1.7만 |
| 2026.09.29 | ₩182,645 | ₩186,986 | ₩176,769 | ₩177,392 | -2.88% | 3.3만 |
|---|
| 2026.09.28 | ₩183,703 | ₩185,298 | ₩171,791 | ₩177,798 | -3.21% | 1.4만 |
|---|
| 2026.09.25 | ₩195,080 | ₩195,080 | ₩189,847 | ₩191,923 | -1.62% | 2.5만 |
|---|
| 2026.09.24 | ₩176,613 | ₩192,105 | ₩173,184 | ₩190,923 | +8.10% | 2만 |
|---|
| 2026.09.23 | ₩185,968 | ₩187,603 | ₩178,886 | ₩181,906 | -2.18% | 1.8만 |
|---|
| 2026.09.22 | ₩178,055 | ₩187,847 | ₩178,055 | ₩187,847 | +5.50% | 2.8만 |
|---|
| 2026.09.21 | ₩167,167 | ₩183,670 | ₩166,497 | ₩183,155 | +9.56% | 10.8만 |
|---|
| 2026.09.18 | ₩146,591 | ₩152,494 | ₩143,811 | ₩152,438 | +3.99% | 2.5만 |
|---|
| 2026.09.17 | ₩139,241 | ₩147,684 | ₩136,360 | ₩145,126 | +4.23% | 3.4만 |
|---|
| 2026.09.16 | ₩131,215 | ₩135,610 | ₩125,962 | ₩128,686 | -1.93% | 3.1만 |
|---|
| 2026.09.15 | ₩123,764 | ₩128,776 | ₩123,289 | ₩124,547 | +0.63% | 2.1만 |
|---|
| 2026.09.14 | ₩117,145 | ₩121,285 | ₩114,277 | ₩119,620 | +2.11% | 1.8만 |
|---|
| 2026.09.11 | ₩127,878 | ₩132,287 | ₩124,005 | ₩130,975 | +2.42% | 1.3만 |
|---|
| 2026.09.10 | ₩127,972 | ₩129,128 | ₩125,024 | ₩125,213 | -2.16% | 1.4만 |
|---|
| 2026.09.09 | ₩126,618 | ₩136,146 | ₩125,881 | ₩133,595 | +5.51% | 2.9만 |
|---|
| 2026.09.08 | ₩118,619 | ₩129,325 | ₩118,619 | ₩126,028 | +6.25% | 8.7만 |
|---|
| 2026.09.04 | ₩105,433 | ₩113,204 | ₩105,272 | ₩113,204 | +7.37% | 2.4만 |
|---|
| 2026.09.03 | ₩102,512 | ₩104,836 | ₩97,540 | ₩103,384 | +0.85% | 2.3만 |
|---|
| 2026.09.02 | ₩105,192 | ₩106,230 | ₩101,976 | ₩103,919 | -1.21% | 2.2만 |
|---|
| 2026.09.01 | ₩105,245 | ₩106,022 | ₩102,136 | ₩105,216 | -0.03% | 1.4만 |
|---|
| 2026.08.31 | ₩107,242 | ₩111,181 | ₩107,228 | ₩110,663 | +3.19% | 7.7천 |
|---|
| 2026.08.28 | ₩112,240 | ₩113,151 | ₩108,187 | ₩108,247 | -3.56% | 1.2만 |
|---|
| 2026.08.27 | ₩114,987 | ₩115,396 | ₩110,471 | ₩113,443 | -1.34% | 2.8만 |
|---|
| 2026.08.26 | ₩113,124 | ₩120,052 | ₩113,124 | ₩115,549 | +2.14% | 2.3만 |
|---|
| 2026.08.25 | ₩112,682 | ₩115,825 | ₩110,900 | ₩114,798 | +1.88% | 3.5만 |
|---|
| 2026.08.24 | ₩108,783 | ₩108,783 | ₩102,605 | ₩104,678 | -3.77% | 2만 |
|---|
| 2026.08.21 | ₩113,533 | ₩113,701 | ₩108,434 | ₩112,692 | -0.74% | 2.2만 |
|---|
| 2026.08.20 | ₩113,024 | ₩113,024 | ₩106,719 | ₩110,565 | -2.18% | 2.3만 |
|---|
| 2026.08.19 | ₩115,242 | ₩115,242 | ₩108,140 | ₩109,474 | -5.00% | 3만 |
|---|
| 2026.08.18 | ₩120,146 | ₩120,724 | ₩113,741 | ₩118,422 | -1.44% | 2.5만 |
|---|
| 2026.08.17 | ₩133,687 | ₩134,940 | ₩129,372 | ₩129,526 | -3.11% | 4.8만 |
|---|
| 2026.08.14 | ₩120,923 | ₩133,841 | ₩118,967 | ₩133,731 | +10.59% | 5.3만 |
|---|
| 2026.08.13 | ₩118,002 | ₩125,747 | ₩118,002 | ₩118,619 | +0.52% | 3.7만 |
|---|
| 2026.08.12 | ₩120,736 | ₩122,619 | ₩117,855 | ₩118,728 | -1.66% | 3.8만 |
|---|
| 2026.08.11 | ₩111,449 | ₩115,242 | ₩109,614 | ₩114,262 | +2.52% | 2.9만 |
|---|
| 2026.08.10 | ₩115,302 | ₩118,371 | ₩112,292 | ₩112,461 | -2.46% | 5.4만 |
|---|
| 2026.08.07 | ₩126,283 | ₩126,518 | ₩116,113 | ₩118,999 | -5.77% | 7.4만 |
|---|
| 2026.08.06 | ₩112,910 | ₩125,386 | ₩112,823 | ₩122,774 | +8.74% | 8.8만 |
|---|
| 2026.08.05 | ₩119,838 | ₩129,297 | ₩116,716 | ₩119,405 | -0.36% | 13만 |
|---|
| 2026.08.04 | ₩131,443 | ₩143,744 | ₩130,732 | ₩143,020 | +8.81% | 19.7만 |
|---|
| 2026.08.03 | ₩110,324 | ₩124,235 | ₩107,153 | ₩121,195 | +9.85% | 5.4만 |
|---|
| 2026.07.31 | ₩133,493 | ₩136,441 | ₩117,165 | ₩117,386 | -12.07% | 9.5만 |
|---|
| 2026.07.30 | ₩110,203 | ₩127,624 | ₩109,841 | ₩122,030 | +10.73% | 11.4만 |
|---|
| 2026.07.29 | ₩107,517 | ₩107,657 | ₩94,619 | ₩96,735 | -10.03% | 11.6만 |
|---|
| 2026.07.28 | ₩115,061 | ₩117,922 | ₩102,780 | ₩108,405 | -5.78% | 11.3만 |
|---|
| 2026.07.27 | ₩147,389 | ₩147,389 | ₩120,602 | ₩130,226 | -11.64% | 7.4만 |
|---|
| 2026.07.24 | ₩155,425 | ₩155,425 | ₩142,980 | ₩144,414 | -7.08% | 6.6만 |
|---|
| 2026.07.23 | ₩158,444 | ₩164,822 | ₩147,295 | ₩155,434 | -1.90% | 6.5만 |
|---|
| 2026.07.22 | ₩149,332 | ₩166,551 | ₩148,240 | ₩163,161 | +9.26% | 6.3만 |
|---|
| 2026.07.21 | ₩147,945 | ₩159,409 | ₩147,402 | ₩158,188 | +6.92% | 4.6만 |
|---|
| 2026.07.20 | ₩143,449 | ₩146,062 | ₩135,985 | ₩136,352 | -4.95% | 8.1만 |
|---|
| 2026.07.17 | ₩122,290 | ₩137,553 | ₩113,928 | ₩132,953 | +8.72% | 7.3만 |
|---|
| 2026.07.16 | ₩139,777 | ₩143,757 | ₩130,442 | ₩134,718 | -3.62% | 7.5만 |
|---|
| 2026.07.15 | ₩168,722 | ₩168,856 | ₩140,582 | ₩151,610 | -10.14% | 8.9만 |
|---|
| 2026.07.14 | ₩174,846 | ₩177,124 | ₩162,156 | ₩162,849 | -6.86% | 6.4만 |
|---|
| 2026.07.13 | ₩158,846 | ₩163,844 | ₩151,255 | ₩155,220 | -2.28% | 6.2만 |
|---|
| 2026.07.10 | ₩161,084 | ₩169,685 | ₩160,414 | ₩169,273 | +5.08% | 5만 |
|---|
| 2026.07.09 | ₩157,305 | ₩169,633 | ₩156,890 | ₩162,755 | +3.46% | 7.6만 |
|---|
| 2026.07.08 | ₩144,253 | ₩147,268 | ₩135,489 | ₩146,467 | +1.53% | 5.8만 |
|---|
| 2026.07.07 | ₩145,553 | ₩149,643 | ₩138,156 | ₩144,245 | -0.90% | 7.4만 |
|---|
| 2026.07.06 | ₩156,957 | ₩178,330 | ₩154,933 | ₩167,448 | +6.68% | 7만 |
|---|
| 2026.07.02 | ₩161,258 | ₩165,600 | ₩142,042 | ₩146,980 | -8.85% | 6.8만 |
|---|
| 2026.07.01 | ₩171,992 | ₩175,904 | ₩160,628 | ₩161,081 | -6.34% | 4.1만 |
|---|
| 2026.06.30 | ₩166,256 | ₩189,452 | ₩166,256 | ₩187,603 | +12.84% | 6.2만 |
|---|
| 2026.06.29 | ₩153,486 | ₩163,858 | ₩139,362 | ₩162,617 | +5.95% | 5.8만 |
|---|
| 2026.06.26 | ₩151,328 | ₩153,432 | ₩141,198 | ₩150,940 | -0.26% | 5.4만 |
|---|
| 2026.06.25 | ₩167,878 | ₩169,459 | ₩145,620 | ₩158,571 | -5.54% | 6.9만 |
|---|
| 2026.06.24 | ₩152,079 | ₩154,558 | ₩142,766 | ₩151,212 | -0.57% | 3.4만 |
|---|
| 2026.06.23 | ₩145,158 | ₩156,762 | ₩144,360 | ₩152,320 | +4.93% | 4.3만 |
|---|
| 2026.06.22 | ₩167,931 | ₩178,223 | ₩163,322 | ₩171,978 | +2.41% | 5.8만 |
|---|
| 2026.06.18 | ₩160,802 | ₩164,179 | ₩157,814 | ₩164,076 | +2.04% | 7.1만 |
|---|
| 2026.06.17 | ₩158,591 | ₩160,065 | ₩146,451 | ₩149,119 | -5.97% | 5.5만 |
|---|
| 2026.06.16 | ₩170,250 | ₩171,603 | ₩146,357 | ₩146,624 | -13.88% | 4.7만 |
|---|
| 2026.06.15 | ₩164,822 | ₩176,387 | ₩161,901 | ₩170,920 | +3.70% | 8.7만 |
|---|
| 2026.06.12 | ₩143,516 | ₩155,442 | ₩141,654 | ₩150,531 | +4.89% | 6.2만 |
|---|
| 2026.06.11 | ₩123,952 | ₩137,928 | ₩123,483 | ₩137,268 | +10.74% | 6.6만 |
|---|
| 2026.06.10 | ₩125,962 | ₩131,737 | ₩117,721 | ₩118,637 | -5.81% | 5.3만 |
|---|
| 2026.06.09 | ₩148,099 | ₩148,099 | ₩110,183 | ₩130,987 | -11.55% | 7.8만 |
|---|
| 2026.06.08 | ₩135,965 | ₩141,560 | ₩133,292 | ₩139,666 | +2.72% | 6.2만 |
|---|
| 2026.06.05 | ₩148,488 | ₩149,158 | ₩125,546 | ₩127,222 | -14.32% | 10.9만 |
|---|
| 2026.06.04 | ₩156,876 | ₩167,503 | ₩147,402 | ₩162,456 | +3.56% | 6.9만 |
|---|
| 2026.06.03 | ₩169,794 | ₩176,400 | ₩164,822 | ₩174,310 | +2.66% | 8.1만 |
|---|
| 2026.06.02 | ₩152,186 | ₩161,849 | ₩149,948 | ₩161,849 | +6.35% | 6.3만 |
|---|
| 2026.06.01 | ₩148,648 | ₩158,913 | ₩140,702 | ₩154,692 | +4.07% | 8.4만 |
|---|
| 2026.05.29 | ₩161,499 | ₩161,754 | ₩150,900 | ₩158,913 | -1.60% | 9만 |
|---|
| 2026.05.28 | ₩147,952 | ₩164,863 | ₩146,062 | ₩159,974 | +8.13% | 10만 |
|---|
| 2026.05.27 | ₩154,920 | ₩154,920 | ₩141,479 | ₩146,491 | -5.44% | 8만 |
|---|
| 2026.05.26 | ₩142,592 | ₩152,963 | ₩138,665 | ₩151,342 | +6.14% | 9.6만 |
|---|
| 2026.05.22 | ₩132,836 | ₩138,638 | ₩128,642 | ₩131,483 | -1.02% | 16.2만 |
|---|
| 2026.05.21 | ₩117,466 | ₩121,915 | ₩112,374 | ₩121,794 | +3.68% | 6.1만 |
|---|
| 2026.05.20 | ₩110,960 | ₩121,272 | ₩110,775 | ₩120,583 | +8.67% | 9.9만 |
|---|
| 2026.05.19 | ₩103,182 | ₩110,552 | ₩93,574 | ₩103,892 | +0.69% | 7.4만 |
|---|
| 2026.05.18 | ₩111,436 | ₩115,336 | ₩102,270 | ₩107,600 | -3.44% | 7.2만 |
|---|
| 2026.05.15 | ₩113,741 | ₩116,676 | ₩109,209 | ₩109,209 | -3.98% | 7.3만 |
|---|
| 2026.05.14 | ₩118,270 | ₩124,635 | ₩115,758 | ₩123,081 | +4.07% | 6.1만 |
|---|
| 2026.05.13 | ₩127,570 | ₩127,664 | ₩113,928 | ₩120,885 | -5.24% | 5.6만 |
|---|
| 2026.05.12 | ₩123,295 | ₩128,079 | ₩110,217 | ₩122,451 | -0.68% | 15.4만 |
|---|
| 2026.05.11 | ₩129,419 | ₩133,814 | ₩124,823 | ₩128,562 | -0.66% | 17.1만 |
|---|
| 2026.05.08 | ₩108,756 | ₩126,732 | ₩108,501 | ₩126,350 | +16.18% | 19.6만 |
|---|
| 2026.05.07 | ₩107,416 | ₩109,962 | ₩99,322 | ₩103,999 | -3.18% | 20.4만 |
|---|
| 2026.05.06 | ₩103,409 | ₩113,902 | ₩101,292 | ₩110,069 | +6.44% | 48.8만 |
|---|
| 2026.05.05 | ₩78,525 | ₩81,688 | ₩75,671 | ₩80,334 | +2.30% | 26.6만 |
|---|
| 2026.05.04 | ₩83,028 | ₩83,456 | ₩72,977 | ₩74,210 | -10.62% | 15만 |
|---|
| 2026.05.01 | ₩79,510 | ₩83,644 | ₩78,150 | ₩82,828 | +4.17% | 10.4만 |
|---|
| 2026.04.30 | ₩74,478 | ₩80,254 | ₩70,927 | ₩80,254 | +7.75% | 10.7만 |
|---|
| 2026.04.29 | ₩68,301 | ₩73,420 | ₩65,447 | ₩72,506 | +6.16% | 7.8만 |
|---|
| 2026.04.28 | ₩61,695 | ₩68,354 | ₩61,400 | ₩66,693 | +8.10% | 9.9만 |
|---|
| 2026.04.27 | ₩77,668 | ₩78,250 | ₩69,681 | ₩71,825 | -7.52% | 11.7만 |
|---|
| 2026.04.24 | ₩73,621 | ₩79,731 | ₩72,723 | ₩77,962 | +5.90% | 23.1만 |
|---|
| 2026.04.23 | ₩59,738 | ₩62,815 | ₩58,834 | ₩60,864 | +1.88% | 28.4만 |
|---|
| 2026.04.22 | ₩55,725 | ₩60,301 | ₩53,869 | ₩60,247 | +8.12% | 10.6만 |
|---|
| 2026.04.21 | ₩50,479 | ₩53,601 | ₩50,452 | ₩53,061 | +5.12% | 7.4만 |
|---|
| 2026.04.20 | ₩51,939 | ₩54,217 | ₩48,991 | ₩49,701 | -4.31% | 6.2만 |
|---|
| 2026.04.17 | ₩50,894 | ₩51,591 | ₩49,715 | ₩50,881 | -0.03% | 6.3만 |
|---|
| 2026.04.16 | ₩46,445 | ₩51,182 | ₩45,346 | ₩50,953 | +9.71% | 17.1만 |
|---|
| 2026.04.15 | ₩43,256 | ₩44,087 | ₩42,144 | ₩44,073 | +1.89% | 3.9만 |
|---|
| 2026.04.14 | ₩41,527 | ₩43,096 | ₩40,067 | ₩43,068 | +3.71% | 5.2만 |
|---|
| 2026.04.13 | ₩40,013 | ₩40,542 | ₩39,076 | ₩40,422 | +1.02% | 5.9만 |
|---|
| 2026.04.10 | ₩38,177 | ₩41,139 | ₩38,177 | ₩39,799 | +4.25% | 5.2만 |
|---|
| 2026.04.09 | ₩36,020 | ₩37,299 | ₩35,712 | ₩37,279 | +3.50% | 9.4만 |
|---|
| 2026.04.08 | ₩35,859 | ₩36,234 | ₩34,318 | ₩35,645 | -0.60% | 9.1만 |
|---|
| 2026.04.07 | ₩31,718 | ₩32,656 | ₩30,954 | ₩32,640 | +2.91% | 4.2만 |
|---|
| 2026.04.06 | ₩32,361 | ₩33,970 | ₩31,779 | ₩32,375 | +0.04% | 5.2만 |
|---|
| 2026.04.02 | ₩27,631 | ₩31,611 | ₩27,001 | ₩31,537 | +14.14% | 5.8만 |
|---|
| 2026.04.01 | ₩29,025 | ₩30,499 | ₩28,449 | ₩29,588 | +1.94% | 6만 |
|---|
| 2026.03.31 | ₩26,425 | ₩27,819 | ₩25,956 | ₩27,700 | +4.82% | 8.6만 |
|---|
| 2026.03.30 | ₩28,301 | ₩29,092 | ₩24,991 | ₩25,806 | -8.82% | 3.8만 |
|---|
| 2026.03.27 | ₩27,068 | ₩27,591 | ₩26,238 | ₩27,448 | +1.40% | 5.4만 |
|---|
| 2026.03.26 | ₩32,093 | ₩32,884 | ₩27,899 | ₩27,958 | -12.89% | 5.8만 |
|---|
| 2026.03.25 | ₩30,472 | ₩33,052 | ₩30,472 | ₩32,897 | +7.96% | 9.1만 |
|---|
| 2026.03.24 | ₩27,551 | ₩28,958 | ₩27,256 | ₩28,648 | +3.98% | 8.6만 |
|---|
| 2026.03.23 | ₩28,998 | ₩29,452 | ₩27,839 | ₩28,035 | -3.32% | 6.2만 |
|---|
| 2026.03.20 | ₩28,864 | ₩28,864 | ₩26,780 | ₩27,580 | -4.45% | 6.8만 |
|---|
| 2026.03.19 | ₩25,795 | ₩28,851 | ₩25,467 | ₩28,750 | +11.45% | 4.8만 |
|---|
| 2026.03.18 | ₩26,372 | ₩27,980 | ₩26,235 | ₩27,206 | +3.17% | 5.7만 |
|---|
| 2026.03.17 | ₩26,197 | ₩27,095 | ₩26,077 | ₩26,321 | +0.47% | 6.5만 |
|---|
| 2026.03.16 | ₩26,023 | ₩27,310 | ₩26,023 | ₩26,392 | +1.42% | 9.5만 |
|---|
| 2026.03.13 | ₩26,827 | ₩27,082 | ₩25,460 | ₩25,494 | -4.97% | 10.4만 |
|---|
| 2026.03.12 | ₩27,886 | ₩28,408 | ₩26,573 | ₩26,759 | -4.04% | 8만 |
|---|
| 2026.03.11 | ₩29,065 | ₩29,802 | ₩28,489 | ₩28,780 | -0.98% | 9.7만 |
|---|
| 2026.03.10 | ₩28,569 | ₩29,186 | ₩28,100 | ₩28,309 | -0.91% | 7.7만 |
|---|
| 2026.03.09 | ₩24,616 | ₩28,248 | ₩24,616 | ₩28,163 | +14.41% | 11.6만 |
|---|
| 2026.03.06 | ₩26,331 | ₩27,524 | ₩25,219 | ₩25,514 | -3.10% | 11만 |
|---|
| 2026.03.05 | ₩26,894 | ₩28,604 | ₩26,211 | ₩27,377 | +1.79% | 12.6만 |
|---|
| 2026.03.04 | ₩25,568 | ₩28,273 | ₩25,065 | ₩28,193 | +10.27% | 10.4만 |
|---|
| 2026.03.03 | ₩25,300 | ₩25,889 | ₩24,536 | ₩25,275 | -0.10% | 9.3만 |
|---|
| 2026.03.02 | ₩26,104 | ₩27,403 | ₩25,125 | ₩27,323 | +4.67% | 8.6만 |
|---|
| 2026.02.27 | ₩27,698 | ₩28,261 | ₩27,189 | ₩27,859 | +0.58% | 7.7만 |
|---|
| 2026.02.26 | ₩30,284 | ₩30,606 | ₩28,248 | ₩28,837 | -4.78% | 9.2만 |
|---|
| 2026.02.25 | ₩32,067 | ₩32,670 | ₩30,794 | ₩30,914 | -3.59% | 23.6만 |
|---|
| 2026.02.24 | ₩31,129 | ₩32,629 | ₩29,929 | ₩31,866 | +2.37% | 43만 |
|---|
| 2026.02.23 | ₩27,403 | ₩27,808 | ₩26,532 | ₩27,068 | -1.22% | 8.9만 |
|---|
| 2026.02.20 | ₩28,315 | ₩29,293 | ₩27,725 | ₩28,127 | -0.66% | 9.4만 |
|---|
| 2026.02.19 | ₩28,167 | ₩29,212 | ₩27,738 | ₩29,052 | +3.14% | 5만 |
|---|
| 2026.02.18 | ₩27,705 | ₩28,952 | ₩26,760 | ₩28,127 | +1.52% | 10.9만 |
|---|
| 2026.02.17 | ₩28,877 | ₩29,601 | ₩26,626 | ₩28,965 | +0.30% | 10.2만 |
|---|
| 2026.02.13 | ₩29,735 | ₩31,021 | ₩29,427 | ₩30,217 | +1.62% | 7.2만 |
|---|
| 2026.02.12 | ₩33,031 | ₩33,574 | ₩29,748 | ₩29,917 | -9.43% | 14.3만 |
|---|
| 2026.02.11 | ₩33,420 | ₩33,889 | ₩30,954 | ₩32,160 | -3.77% | 9.3만 |
|---|
| 2026.02.10 | ₩32,683 | ₩33,963 | ₩32,093 | ₩32,244 | -1.34% | 10.9만 |
|---|
| 2026.02.09 | ₩30,043 | ₩33,407 | ₩29,507 | ₩32,924 | +9.59% | 19.5만 |
|---|
| 2026.02.06 | ₩27,658 | ₩30,954 | ₩27,537 | ₩30,713 | +11.05% | 30.5만 |
|---|
| 2026.02.05 | ₩28,971 | ₩29,454 | ₩25,876 | ₩26,425 | -8.79% | 31.6만 |
|---|
| 2026.02.04 | ₩33,889 | ₩35,021 | ₩28,274 | ₩28,609 | -15.58% | 63만 |
|---|
| 2026.02.03 | ₩47,129 | ₩47,330 | ₩41,943 | ₩44,542 | -5.49% | 42.8만 |
|---|
| 2026.02.02 | ₩41,661 | ₩46,592 | ₩41,447 | ₩45,333 | +8.81% | 14.5만 |
|---|
| 2026.01.30 | ₩41,661 | ₩45,159 | ₩41,313 | ₩42,023 | +0.87% | 22.7만 |
|---|
| 2026.01.29 | ₩49,031 | ₩50,921 | ₩43,671 | ₩47,852 | -2.41% | 14만 |
|---|
| 2026.01.28 | ₩48,670 | ₩49,648 | ₩47,289 | ₩48,000 | -1.38% | 12.4만 |
|---|
| 2026.01.27 | ₩47,839 | ₩49,031 | ₩46,284 | ₩47,745 | -0.20% | 12.6만 |
|---|
| 2026.01.26 | ₩49,581 | ₩49,581 | ₩47,236 | ₩47,544 | -4.11% | 10.2만 |
|---|
| 2026.01.23 | ₩51,618 | ₩53,239 | ₩49,581 | ₩50,760 | -1.66% | 26.2만 |
|---|
| 2026.01.22 | ₩47,772 | ₩49,353 | ₩45,976 | ₩48,522 | +1.57% | 22.7만 |
|---|
| 2026.01.21 | ₩42,197 | ₩48,187 | ₩42,197 | ₩47,048 | +11.50% | 36.3만 |
|---|
| 2026.01.20 | ₩38,713 | ₩43,303 | ₩38,713 | ₩40,804 | +5.40% | 19.2만 |
|---|
| 2026.01.16 | ₩41,655 | ₩41,655 | ₩39,852 | ₩40,817 | -2.01% | 16.4만 |
|---|
| 2026.01.15 | ₩39,423 | ₩42,921 | ₩39,263 | ₩39,464 | +0.10% | 21.7만 |
|---|
| 2026.01.14 | ₩35,819 | ₩38,176 | ₩35,256 | ₩38,030 | +6.17% | 20만 |
|---|
| 2026.01.13 | ₩35,417 | ₩37,839 | ₩35,403 | ₩37,186 | +4.99% | 18.4만 |
|---|
| 2026.01.12 | ₩31,008 | ₩33,594 | ₩30,526 | ₩32,978 | +6.35% | 6.1만 |
|---|
| 2026.01.09 | ₩32,388 | ₩32,817 | ₩31,557 | ₩31,595 | -2.45% | 5만 |
|---|
| 2026.01.08 | ₩34,010 | ₩34,010 | ₩31,651 | ₩32,093 | -5.63% | 11.4만 |
|---|
| 2026.01.07 | ₩34,546 | ₩34,546 | ₩32,951 | ₩33,795 | -2.17% | 17.6만 |
|---|
| 2026.01.06 | ₩38,003 | ₩38,003 | ₩34,197 | ₩35,189 | -7.40% | 18.6만 |
|---|
| 2026.01.05 | ₩40,777 | ₩41,862 | ₩37,387 | ₩37,588 | -7.82% | 34.7만 |
|---|
| 2026.01.02 | ₩36,985 | ₩39,504 | ₩36,985 | ₩38,425 | +3.89% | 12.6만 |
|---|
| 2025.12.31 | ₩36,060 | ₩36,609 | ₩35,430 | ₩35,498 | -1.56% | 5.3만 |
|---|
| 2025.12.30 | ₩35,980 | ₩36,357 | ₩35,511 | ₩35,892 | -0.24% | 10.1만 |
|---|
| 2025.12.29 | ₩38,418 | ₩40,080 | ₩37,655 | ₩39,933 | +3.94% | 7.5만 |
|---|
| 2025.12.26 | ₩39,852 | ₩40,201 | ₩39,108 | ₩39,744 | -0.27% | 7.4만 |
|---|
| 2025.12.24 | ₩39,691 | ₩40,227 | ₩39,618 | ₩39,813 | +0.31% | 5.6만 |
|---|
| 2025.12.23 | ₩38,874 | ₩40,248 | ₩38,861 | ₩39,737 | +2.22% | 4.4만 |
|---|
| 2025.12.22 | ₩41,581 | ₩41,648 | ₩39,263 | ₩39,825 | -4.22% | 6.2만 |
|---|
| 2025.12.19 | ₩36,234 | ₩39,825 | ₩36,234 | ₩39,256 | +8.34% | 8.7만 |
|---|
| 2025.12.18 | ₩36,047 | ₩36,703 | ₩34,867 | ₩34,965 | -3.00% | 6만 |
|---|
| 2025.12.17 | ₩38,365 | ₩38,713 | ₩33,809 | ₩33,983 | -11.42% | 18.7만 |
|---|
| 2025.12.16 | ₩37,132 | ₩38,204 | ₩36,730 | ₩38,065 | +2.51% | 5.4만 |
|---|
| 2025.12.15 | ₩39,316 | ₩39,973 | ₩37,253 | ₩37,432 | -4.79% | 3.7만 |
|---|
| 2025.12.12 | ₩41,896 | ₩42,881 | ₩38,191 | ₩38,613 | -7.84% | 6.3만 |
|---|
| 2025.12.11 | ₩40,469 | ₩42,773 | ₩38,512 | ₩42,761 | +5.67% | 5.5만 |
|---|
| 2025.12.10 | ₩42,619 | ₩43,209 | ₩41,768 | ₩42,870 | +0.59% | 4.6만 |
|---|
| 2025.12.09 | ₩42,760 | ₩44,060 | ₩41,661 | ₩42,867 | +0.25% | 6.9만 |
|---|
| 2025.12.08 | ₩41,969 | ₩43,644 | ₩41,728 | ₩42,591 | +1.48% | 8.1만 |
|---|
| 2025.12.05 | ₩41,433 | ₩43,551 | ₩41,192 | ₩41,514 | +0.19% | 7.7만 |
|---|
| 2025.12.04 | ₩41,018 | ₩41,984 | ₩40,147 | ₩40,743 | -0.67% | 4.1만 |
|---|
| 2025.12.03 | ₩41,092 | ₩41,641 | ₩39,383 | ₩41,427 | +0.82% | 6.3만 |
|---|
| 2025.12.02 | ₩42,961 | ₩44,656 | ₩40,348 | ₩40,576 | -5.55% | 16.5만 |
|---|
| 2025.12.01 | ₩40,120 | ₩42,563 | ₩40,120 | ₩42,358 | +5.58% | 6.2만 |
|---|
| 2025.11.28 | ₩41,098 | ₩41,621 | ₩40,348 | ₩41,541 | +1.08% | 5.4만 |
|---|
| 2025.11.26 | ₩38,526 | ₩40,761 | ₩37,695 | ₩40,268 | +4.52% | 15.8만 |
|---|
| 2025.11.25 | ₩35,779 | ₩37,571 | ₩32,964 | ₩37,333 | +4.34% | 28.5만 |
|---|
| 2025.11.24 | ₩37,949 | ₩41,420 | ₩37,574 | ₩40,696 | +7.24% | 12.5만 |
|---|
| 2025.11.21 | ₩38,378 | ₩38,378 | ₩33,949 | ₩36,703 | -4.36% | 30.1만 |
|---|
| 2025.11.20 | ₩48,589 | ₩48,656 | ₩37,427 | ₩37,655 | -22.50% | 19.5만 |
|---|
| 2025.11.19 | ₩46,901 | ₩49,246 | ₩43,108 | ₩44,623 | -4.86% | 14.8만 |
|---|
| 2025.11.18 | ₩49,983 | ₩49,983 | ₩45,051 | ₩47,356 | -5.25% | 11.3만 |
|---|
| 2025.11.17 | ₩52,891 | ₩55,463 | ₩50,466 | ₩51,577 | -2.48% | 11.1만 |
|---|
| 2025.11.14 | ₩51,497 | ₩57,527 | ₩49,500 | ₩54,659 | +6.14% | 18.9만 |
|---|
| 2025.11.13 | ₩56,958 | ₩60,422 | ₩54,318 | ₩55,155 | -3.16% | 22.5만 |
|---|
| 2025.11.12 | ₩57,741 | ₩62,257 | ₩56,683 | ₩60,328 | +4.48% | 64만 |
|---|
| 2025.11.11 | ₩52,891 | ₩55,839 | ₩49,876 | ₩51,175 | -3.24% | 37.6만 |
|---|
| 2025.11.10 | ₩53,467 | ₩55,839 | ₩52,730 | ₩54,030 | +1.05% | 19.8만 |
|---|
| 2025.11.07 | ₩48,361 | ₩49,943 | ₩45,842 | ₩49,594 | +2.55% | 24.2만 |
|---|
| 2025.11.06 | ₩58,800 | ₩58,800 | ₩50,546 | ₩51,443 | -12.51% | 23만 |
|---|
| 2025.11.05 | ₩54,070 | ₩61,641 | ₩54,070 | ₩60,086 | +11.13% | 72.1만 |
|---|
| 2025.11.04 | ₩57,594 | ₩60,757 | ₩56,174 | ₩57,473 | -0.21% | 47.6만 |
|---|
| 2025.11.03 | ₩61,802 | ₩62,324 | ₩59,348 | ₩61,909 | +0.17% | 20.5만 |
|---|
| 2025.10.31 | ₩61,909 | ₩63,146 | ₩59,135 | ₩60,314 | -2.58% | 15.2만 |
|---|
| 2025.10.30 | ₩62,445 | ₩64,013 | ₩59,725 | ₩59,859 | -4.14% | 21만 |
|---|
| 2025.10.29 | ₩64,321 | ₩65,661 | ₩61,252 | ₩64,509 | +0.29% | 21.3만 |
|---|
| 2025.10.28 | ₩61,882 | ₩64,589 | ₩61,453 | ₩61,453 | -0.69% | 25.2만 |
|---|
| 2025.10.27 | ₩61,507 | ₩62,592 | ₩57,795 | ₩62,217 | +1.15% | 55.8만 |
|---|
| 2025.10.24 | ₩54,994 | ₩59,296 | ₩54,391 | ₩59,175 | +7.60% | 29.3만 |
|---|
| 2025.10.23 | ₩49,206 | ₩51,591 | ₩48,656 | ₩51,366 | +4.39% | 12.9만 |
|---|
| 2025.10.22 | ₩52,261 | ₩53,695 | ₩47,209 | ₩49,326 | -5.62% | 27만 |
|---|
| 2025.10.21 | ₩53,748 | ₩54,619 | ₩51,108 | ₩52,917 | -1.55% | 16.4만 |
|---|
| 2025.10.20 | ₩52,113 | ₩55,061 | ₩51,390 | ₩54,070 | +3.75% | 20.8만 |
|---|
| 2025.10.17 | ₩50,921 | ₩51,697 | ₩48,656 | ₩50,814 | -0.21% | 27.7만 |
|---|
| 2025.10.16 | ₩52,194 | ₩54,284 | ₩51,257 | ₩51,473 | -1.38% | 26.2만 |
|---|
| 2025.10.15 | ₩46,713 | ₩53,467 | ₩46,231 | ₩53,319 | +14.14% | 63.6만 |
|---|
| 2025.10.14 | ₩45,252 | ₩47,709 | ₩44,140 | ₩44,837 | -0.92% | 50.5만 |
|---|
| 2025.10.13 | ₩45,788 | ₩47,343 | ₩43,658 | ₩44,246 | -3.37% | 55.4만 |
|---|
| 2025.10.10 | ₩51,564 | ₩52,020 | ₩43,115 | ₩43,618 | -15.41% | 40.6만 |
|---|