시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long ARM Daily ETF 과거 주가
Leverage Shares 2X Long ARM Daily ETF · ARMG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long ARM Daily ETF · ARMG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,879 | ₩26,205 | ₩23,332 | ₩23,459 | -9.35% | 117.6만 |
| 2026.10.08 | ₩26,831 | ₩27,073 | ₩24,230 | ₩25,169 | -6.20% | 172.3만 |
| 2026.10.07 | ₩28,226 | ₩30,143 | ₩28,132 | ₩28,950 | +2.57% | 107.5만 |
| 2026.10.06 | ₩31,726 | ₩31,779 | ₩30,291 | ₩30,586 | -3.59% | 130만 |
| 2026.10.05 | ₩31,645 | ₩32,182 | ₩30,063 | ₩30,626 | -3.22% | 103.3만 |
| 2026.10.02 | ₩31,444 | ₩33,749 | ₩30,760 | ₩31,538 | +0.30% | 290.3만 |
| 2026.10.01 | ₩28,910 | ₩29,634 | ₩27,777 | ₩28,695 | -0.74% | 143.6만 |
| 2026.09.30 | ₩29,205 | ₩29,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,979 |
| ₩28,172 |
| -3.54% |
| 157만 |
| 2026.09.29 | ₩28,400 | ₩30,371 | ₩27,770 | ₩28,963 | +1.98% | 191.1만 |
|---|
| 2026.09.28 | ₩31,672 | ₩32,048 | ₩26,158 | ₩27,073 | -14.52% | 272.7만 |
|---|
| 2026.09.25 | ₩34,515 | ₩35,869 | ₩32,697 | ₩32,825 | -4.90% | 213.9만 |
|---|
| 2026.09.24 | ₩35,038 | ₩36,472 | ₩31,337 | ₩31,994 | -8.69% | 309.7만 |
|---|
| 2026.09.23 | ₩37,545 | ₩39,007 | ₩36,132 | ₩37,934 | +1.04% | 127.8만 |
|---|
| 2026.09.22 | ₩34,917 | ₩38,417 | ₩34,865 | ₩38,041 | +8.95% | 198.4만 |
|---|
| 2026.09.21 | ₩30,130 | ₩36,084 | ₩30,091 | ₩35,869 | +19.05% | 351.9만 |
|---|
| 2026.09.18 | ₩25,544 | ₩26,711 | ₩24,042 | ₩26,671 | +4.41% | 99.3만 |
|---|
| 2026.09.17 | ₩24,230 | ₩25,075 | ₩23,211 | ₩24,740 | +2.10% | 129.9만 |
|---|
| 2026.09.16 | ₩21,709 | ₩22,621 | ₩20,549 | ₩21,173 | -2.47% | 64.2만 |
|---|
| 2026.09.15 | ₩20,838 | ₩22,701 | ₩20,583 | ₩20,784 | -0.26% | 67만 |
|---|
| 2026.09.14 | ₩20,811 | ₩22,233 | ₩20,140 | ₩20,288 | -2.51% | 112.8만 |
|---|
| 2026.09.11 | ₩23,962 | ₩25,732 | ₩23,011 | ₩25,276 | +5.48% | 64.5만 |
|---|
| 2026.09.10 | ₩22,983 | ₩24,005 | ₩22,701 | ₩23,318 | +1.46% | 47.9만 |
|---|
| 2026.09.09 | ₩24,713 | ₩27,234 | ₩24,713 | ₩25,276 | +2.28% | 87.6만 |
|---|
| 2026.09.08 | ₩24,619 | ₩25,879 | ₩23,497 | ₩24,726 | +0.44% | 96.5만 |
|---|
| 2026.09.04 | ₩22,447 | ₩23,613 | ₩22,220 | ₩23,050 | +2.69% | 101.1만 |
|---|
| 2026.09.03 | ₩19,577 | ₩21,645 | ₩18,504 | ₩21,347 | +9.04% | 68.8만 |
|---|
| 2026.09.02 | ₩19,986 | ₩20,288 | ₩19,161 | ₩20,100 | +0.57% | 31.5만 |
|---|
| 2026.09.01 | ₩19,926 | ₩20,288 | ₩19,135 | ₩20,033 | +0.54% | 39.3만 |
|---|
| 2026.08.31 | ₩20,905 | ₩21,629 | ₩20,703 | ₩21,320 | +1.99% | 27만 |
|---|
| 2026.08.28 | ₩23,198 | ₩23,198 | ₩20,811 | ₩20,878 | -10.00% | 57.7만 |
|---|
| 2026.08.27 | ₩24,311 | ₩26,148 | ₩22,862 | ₩23,876 | -1.79% | 89.9만 |
|---|
| 2026.08.26 | ₩21,092 | ₩23,479 | ₩20,958 | ₩23,184 | +9.92% | 121만 |
|---|
| 2026.08.25 | ₩21,964 | ₩22,608 | ₩21,347 | ₩21,495 | -2.14% | 53.6만 |
|---|
| 2026.08.24 | ₩20,690 | ₩21,293 | ₩19,979 | ₩20,998 | +1.49% | 32.6만 |
|---|
| 2026.08.21 | ₩23,412 | ₩24,136 | ₩21,682 | ₩21,843 | -6.70% | 62.9만 |
|---|
| 2026.08.20 | ₩22,487 | ₩23,291 | ₩21,776 | ₩23,224 | +3.28% | 34.4만 |
|---|
| 2026.08.19 | ₩24,243 | ₩26,376 | ₩21,535 | ₩22,996 | -5.14% | 47.7만 |
|---|
| 2026.08.18 | ₩24,686 | ₩24,807 | ₩22,597 | ₩23,721 | -3.91% | 98.4만 |
|---|
| 2026.08.17 | ₩30,224 | ₩30,586 | ₩27,368 | ₩27,488 | -9.05% | 124.3만 |
|---|
| 2026.08.14 | ₩28,689 | ₩29,567 | ₩28,159 | ₩29,124 | +1.52% | 60.8만 |
|---|
| 2026.08.13 | ₩26,831 | ₩31,297 | ₩26,429 | ₩29,044 | +8.25% | 156.6만 |
|---|
| 2026.08.12 | ₩29,151 | ₩29,352 | ₩26,577 | ₩27,569 | -5.43% | 91.2만 |
|---|
| 2026.08.11 | ₩27,623 | ₩27,891 | ₩26,335 | ₩26,979 | -2.33% | 40.6만 |
|---|
| 2026.08.10 | ₩30,076 | ₩30,076 | ₩26,711 | ₩26,952 | -10.39% | 54.9만 |
|---|
| 2026.08.07 | ₩33,281 | ₩33,496 | ₩28,360 | ₩29,970 | -9.95% | 66.8만 |
|---|
| 2026.08.06 | ₩26,831 | ₩32,705 | ₩26,684 | ₩30,854 | +14.99% | 98.8만 |
|---|
| 2026.08.05 | ₩28,682 | ₩29,848 | ₩27,172 | ₩28,266 | -1.45% | 75.5만 |
|---|
| 2026.08.04 | ₩24,740 | ₩30,143 | ₩24,364 | ₩29,714 | +20.11% | 161.9만 |
|---|
| 2026.08.03 | ₩20,583 | ₩22,567 | ₩18,598 | ₩22,058 | +7.17% | 76.4만 |
|---|
| 2026.07.31 | ₩25,826 | ₩26,188 | ₩22,125 | ₩22,165 | -14.17% | 73만 |
|---|
| 2026.07.30 | ₩25,370 | ₩27,113 | ₩20,998 | ₩22,447 | -11.52% | 178.1만 |
|---|
| 2026.07.29 | ₩22,836 | ₩23,090 | ₩19,216 | ₩19,577 | -14.27% | 92만 |
|---|
| 2026.07.28 | ₩25,182 | ₩25,571 | ₩22,634 | ₩23,426 | -6.98% | 58.6만 |
|---|
| 2026.07.27 | ₩27,609 | ₩28,380 | ₩25,055 | ₩28,038 | +1.55% | 50만 |
|---|
| 2026.07.24 | ₩32,088 | ₩33,254 | ₩26,469 | ₩26,684 | -16.84% | 55.1만 |
|---|
| 2026.07.23 | ₩30,492 | ₩32,182 | ₩29,996 | ₩31,940 | +4.75% | 48.8만 |
|---|
| 2026.07.22 | ₩31,699 | ₩33,167 | ₩31,216 | ₩32,021 | +1.02% | 36.6만 |
|---|
| 2026.07.21 | ₩32,584 | ₩34,461 | ₩30,210 | ₩33,576 | +3.05% | 96.8만 |
|---|
| 2026.07.20 | ₩30,009 | ₩30,841 | ₩28,896 | ₩29,245 | -2.55% | 46.2만 |
|---|
| 2026.07.17 | ₩24,968 | ₩29,902 | ₩23,667 | ₩28,695 | +14.93% | 93만 |
|---|
| 2026.07.16 | ₩28,856 | ₩28,896 | ₩25,544 | ₩27,596 | -4.37% | 75.4만 |
|---|
| 2026.07.15 | ₩31,779 | ₩33,583 | ₩28,387 | ₩31,015 | -2.41% | 122.7만 |
|---|
| 2026.07.14 | ₩39,221 | ₩39,221 | ₩30,881 | ₩31,940 | -18.56% | 167.4만 |
|---|
| 2026.07.13 | ₩39,583 | ₩39,758 | ₩35,011 | ₩36,298 | -8.30% | 78.9만 |
|---|
| 2026.07.10 | ₩43,164 | ₩44,116 | ₩41,367 | ₩42,842 | -0.75% | 65.2만 |
|---|
| 2026.07.09 | ₩41,762 | ₩46,932 | ₩40,173 | ₩44,129 | +5.67% | 132.8만 |
|---|
| 2026.07.08 | ₩36,218 | ₩40,080 | ₩34,863 | ₩37,250 | +2.85% | 66만 |
|---|
| 2026.07.07 | ₩38,839 | ₩41,152 | ₩35,547 | ₩37,250 | -4.09% | 75.1만 |
|---|
| 2026.07.06 | ₩43,914 | ₩47,283 | ₩43,070 | ₩43,150 | -1.74% | 59.4만 |
|---|
| 2026.07.02 | ₩47,656 | ₩53,502 | ₩39,858 | ₩41,246 | -13.45% | 122.6만 |
|---|
| 2026.07.01 | ₩48,420 | ₩50,311 | ₩46,060 | ₩47,749 | -1.38% | 67.8만 |
|---|
| 2026.06.30 | ₩51,383 | ₩55,017 | ₩49,493 | ₩52,858 | +2.87% | 169만 |
|---|
| 2026.06.29 | ₩47,904 | ₩50,458 | ₩38,497 | ₩49,841 | +4.04% | 122.4만 |
|---|
| 2026.06.26 | ₩47,441 | ₩48,822 | ₩45,027 | ₩47,066 | -0.79% | 79.8만 |
|---|
| 2026.06.25 | ₩60,662 | ₩61,239 | ₩48,581 | ₩51,021 | -15.89% | 159.4만 |
|---|
| 2026.06.24 | ₩59,161 | ₩59,388 | ₩50,109 | ₩54,588 | -7.73% | 142.6만 |
|---|
| 2026.06.23 | ₩57,712 | ₩65,074 | ₩55,875 | ₩57,096 | -1.07% | 109.2만 |
|---|
| 2026.06.22 | ₩83,391 | ₩85,161 | ₩69,388 | ₩71,671 | -14.05% | 166.9만 |
|---|
| 2026.06.18 | ₩84,289 | ₩88,432 | ₩77,370 | ₩83,793 | -0.59% | 259.6만 |
|---|
| 2026.06.17 | ₩73,535 | ₩85,147 | ₩69,888 | ₩76,311 | +3.77% | 211.5만 |
|---|
| 2026.06.16 | ₩69,948 | ₩79,971 | ₩68,386 | ₩68,466 | -2.12% | 194.7만 |
|---|
| 2026.06.15 | ₩66,603 | ₩75,533 | ₩59,885 | ₩74,339 | +11.62% | 307.3만 |
|---|
| 2026.06.12 | ₩55,446 | ₩65,570 | ₩54,709 | ₩63,720 | +14.92% | 365.7만 |
|---|
| 2026.06.11 | ₩44,330 | ₩52,831 | ₩43,579 | ₩52,268 | +17.91% | 166.6만 |
|---|
| 2026.06.10 | ₩44,397 | ₩49,719 | ₩41,689 | ₩42,560 | -4.14% | 101.4만 |
|---|
| 2026.06.09 | ₩59,670 | ₩59,670 | ₩39,436 | ₩47,642 | -20.16% | 242만 |
|---|
| 2026.06.08 | ₩57,618 | ₩60,139 | ₩52,429 | ₩54,454 | -5.49% | 169.5만 |
|---|
| 2026.06.05 | ₩63,103 | ₩64,618 | ₩51,478 | ₩53,220 | -15.66% | 238.9만 |
|---|
| 2026.06.04 | ₩66,844 | ₩73,602 | ₩62,131 | ₩71,926 | +7.60% | 248.1만 |
|---|
| 2026.06.03 | ₩77,732 | ₩81,178 | ₩64,873 | ₩79,207 | +1.90% | 270.2만 |
|---|
| 2026.06.02 | ₩75,090 | ₩85,321 | ₩70,008 | ₩75,546 | +0.61% | 356만 |
|---|
| 2026.06.01 | ₩71,912 | ₩82,264 | ₩68,815 | ₩78,174 | +8.71% | 496.7만 |
|---|
| 2026.05.29 | ₩54,997 | ₩60,434 | ₩54,320 | ₩59,482 | +8.16% | 244.7만 |
|---|
| 2026.05.28 | ₩45,953 | ₩57,769 | ₩45,953 | ₩53,663 | +16.78% | 372.8만 |
|---|
| 2026.05.27 | ₩49,868 | ₩50,525 | ₩43,713 | ₩44,317 | -11.13% | 162.5만 |
|---|
| 2026.05.26 | ₩48,500 | ₩51,035 | ₩43,660 | ₩50,069 | +3.23% | 214만 |
|---|
| 2026.05.22 | ₩40,703 | ₩48,071 | ₩40,307 | ₩45,711 | +12.30% | 229.7만 |
|---|
| 2026.05.21 | ₩35,520 | ₩43,351 | ₩35,199 | ₩43,311 | +21.93% | 296.7만 |
|---|
| 2026.05.20 | ₩26,027 | ₩33,308 | ₩26,027 | ₩32,731 | +25.76% | 309.1만 |
|---|
| 2026.05.19 | ₩22,232 | ₩25,946 | ₩21,535 | ₩25,102 | +12.91% | 174.6만 |
|---|
| 2026.05.18 | ₩22,205 | ₩23,506 | ₩20,891 | ₩23,412 | +5.43% | 139.3만 |
|---|
| 2026.05.15 | ₩23,466 | ₩23,948 | ₩22,071 | ₩22,178 | -5.49% | 139.7만 |
|---|
| 2026.05.14 | ₩24,109 | ₩26,711 | ₩23,238 | ₩26,684 | +10.68% | 214.2만 |
|---|
| 2026.05.13 | ₩23,090 | ₩25,316 | ₩22,219 | ₩25,048 | +8.48% | 197.4만 |
|---|
| 2026.05.12 | ₩21,495 | ₩24,109 | ₩20,703 | ₩22,232 | +3.43% | 150.3만 |
|---|
| 2026.05.11 | ₩22,044 | ₩23,892 | ₩21,830 | ₩23,291 | +5.66% | 257.5만 |
|---|
| 2026.05.08 | ₩24,284 | ₩25,370 | ₩22,876 | ₩23,426 | -3.53% | 414.1만 |
|---|
| 2026.05.07 | ₩25,745 | ₩28,119 | ₩22,701 | ₩23,439 | -8.96% | 706.2만 |
|---|
| 2026.05.06 | ₩28,213 | ₩29,898 | ₩25,611 | ₩29,433 | +4.33% | 1088.3만 |
|---|
| 2026.05.05 | ₩23,560 | ₩24,190 | ₩22,165 | ₩23,117 | -1.88% | 293.8만 |
|---|
| 2026.05.04 | ₩23,881 | ₩24,659 | ₩20,811 | ₩21,924 | -8.20% | 150.1만 |
|---|
| 2026.05.01 | ₩23,157 | ₩24,887 | ₩22,822 | ₩23,680 | +2.26% | 176.5만 |
|---|
| 2026.04.30 | ₩22,192 | ₩24,585 | ₩21,350 | ₩23,506 | +5.92% | 204.8만 |
|---|
| 2026.04.29 | ₩21,850 | ₩22,095 | ₩19,792 | ₩21,696 | -0.71% | 223.7만 |
|---|
| 2026.04.28 | ₩20,717 | ₩22,420 | ₩20,194 | ₩21,079 | +1.75% | 217.1만 |
|---|
| 2026.04.27 | ₩27,234 | ₩27,877 | ₩23,533 | ₩25,075 | -7.93% | 352.8만 |
|---|
| 2026.04.24 | ₩26,912 | ₩30,523 | ₩26,174 | ₩29,902 | +11.11% | 452.1만 |
|---|
| 2026.04.23 | ₩20,864 | ₩24,458 | ₩20,400 | ₩23,117 | +10.80% | 386.2만 |
|---|
| 2026.04.22 | ₩18,129 | ₩21,468 | ₩17,834 | ₩21,387 | +17.97% | 314.2만 |
|---|
| 2026.04.21 | ₩17,231 | ₩18,022 | ₩16,810 | ₩17,284 | +0.31% | 130.4만 |
|---|
| 2026.04.20 | ₩15,702 | ₩17,217 | ₩15,085 | ₩17,169 | +9.34% | 152.2만 |
|---|
| 2026.04.17 | ₩15,615 | ₩15,876 | ₩14,861 | ₩15,581 | -0.21% | 85.6만 |
|---|
| 2026.04.16 | ₩14,281 | ₩15,474 | ₩13,838 | ₩14,817 | +3.76% | 128만 |
|---|
| 2026.04.15 | ₩14,696 | ₩14,696 | ₩13,705 | ₩14,254 | -3.01% | 78.3만 |
|---|
| 2026.04.14 | ₩14,669 | ₩15,018 | ₩13,999 | ₩14,602 | -0.46% | 88만 |
|---|
| 2026.04.13 | ₩12,417 | ₩14,039 | ₩12,390 | ₩14,026 | +12.96% | 80.4만 |
|---|
| 2026.04.10 | ₩13,074 | ₩14,262 | ₩12,350 | ₩12,524 | -4.21% | 116만 |
|---|
| 2026.04.09 | ₩12,457 | ₩12,765 | ₩11,947 | ₩12,658 | +1.61% | 60.5만 |
|---|
| 2026.04.08 | ₩13,034 | ₩13,221 | ₩11,921 | ₩12,511 | -4.01% | 61.3만 |
|---|
| 2026.04.07 | ₩11,652 | ₩11,947 | ₩10,668 | ₩11,733 | +0.69% | 112만 |
|---|
| 2026.04.06 | ₩13,060 | ₩13,221 | ₩12,149 | ₩12,564 | -3.80% | 48.4만 |
|---|
| 2026.04.02 | ₩12,685 | ₩13,141 | ₩12,068 | ₩12,604 | -0.63% | 69.2만 |
|---|
| 2026.04.01 | ₩13,610 | ₩14,240 | ₩13,221 | ₩13,677 | +0.49% | 118.4만 |
|---|
| 2026.03.31 | ₩11,237 | ₩13,074 | ₩11,237 | ₩13,020 | +15.87% | 124.7만 |
|---|
| 2026.03.30 | ₩12,071 | ₩12,189 | ₩10,607 | ₩10,781 | -10.69% | 77.9만 |
|---|
| 2026.03.27 | ₩13,322 | ₩13,469 | ₩11,639 | ₩11,974 | -10.12% | 115.6만 |
|---|
| 2026.03.26 | ₩14,267 | ₩15,487 | ₩13,825 | ₩13,878 | -2.73% | 246.6만 |
|---|
| 2026.03.25 | ₩12,899 | ₩15,541 | ₩12,899 | ₩14,321 | +11.02% | 339만 |
|---|
| 2026.03.24 | ₩11,036 | ₩11,679 | ₩10,499 | ₩10,808 | -2.07% | 179만 |
|---|
| 2026.03.23 | ₩10,526 | ₩11,404 | ₩10,526 | ₩11,089 | +5.35% | 137.2만 |
|---|
| 2026.03.20 | ₩11,089 | ₩11,525 | ₩10,258 | ₩10,419 | -6.05% | 127만 |
|---|
| 2026.03.19 | ₩9,239 | ₩10,137 | ₩9,207 | ₩10,003 | +8.27% | 60.1만 |
|---|
| 2026.03.18 | ₩9,775 | ₩10,164 | ₩9,628 | ₩9,802 | +0.27% | 35.1만 |
|---|
| 2026.03.17 | ₩9,279 | ₩9,815 | ₩9,279 | ₩9,641 | +3.90% | 42.7만 |
|---|
| 2026.03.16 | ₩8,448 | ₩9,058 | ₩8,394 | ₩8,823 | +4.44% | 29.6만 |
|---|
| 2026.03.13 | ₩8,045 | ₩8,300 | ₩7,911 | ₩7,990 | -0.68% | 13.6만 |
|---|
| 2026.03.12 | ₩8,340 | ₩8,501 | ₩7,844 | ₩7,925 | -4.98% | 21.1만 |
|---|
| 2026.03.11 | ₩8,823 | ₩9,064 | ₩8,542 | ₩8,635 | -2.13% | 22.6만 |
|---|
| 2026.03.10 | ₩8,366 | ₩9,132 | ₩8,273 | ₩8,702 | +4.02% | 50.8만 |
|---|
| 2026.03.09 | ₩7,603 | ₩8,381 | ₩7,469 | ₩8,314 | +9.35% | 32.4만 |
|---|
| 2026.03.06 | ₩8,354 | ₩8,515 | ₩7,744 | ₩7,870 | -5.79% | 24.6만 |
|---|
| 2026.03.05 | ₩9,185 | ₩9,306 | ₩8,515 | ₩8,749 | -4.74% | 30.8만 |
|---|
| 2026.03.04 | ₩9,158 | ₩9,675 | ₩8,971 | ₩9,292 | +1.46% | 31.9만 |
|---|
| 2026.03.03 | ₩8,542 | ₩9,011 | ₩8,173 | ₩8,971 | +5.02% | 39만 |
|---|
| 2026.03.02 | ₩9,239 | ₩9,547 | ₩8,944 | ₩9,373 | +1.45% | 51.8만 |
|---|
| 2026.02.27 | ₩9,661 | ₩10,043 | ₩9,614 | ₩9,842 | +1.87% | 32.3만 |
|---|
| 2026.02.26 | ₩10,539 | ₩10,875 | ₩9,722 | ₩10,124 | -3.94% | 38.3만 |
|---|
| 2026.02.25 | ₩10,057 | ₩10,754 | ₩10,057 | ₩10,526 | +4.67% | 58.4만 |
|---|
| 2026.02.24 | ₩9,420 | ₩10,446 | ₩9,400 | ₩9,963 | +5.77% | 50.3만 |
|---|
| 2026.02.23 | ₩9,239 | ₩9,681 | ₩9,011 | ₩9,319 | +0.87% | 47.8만 |
|---|
| 2026.02.20 | ₩9,574 | ₩10,271 | ₩9,495 | ₩9,601 | +0.28% | 74만 |
|---|
| 2026.02.19 | ₩9,654 | ₩9,815 | ₩9,145 | ₩9,802 | +1.53% | 113.3만 |
|---|
| 2026.02.18 | ₩10,070 | ₩10,338 | ₩9,681 | ₩9,856 | -2.13% | 101만 |
|---|
| 2026.02.17 | ₩9,400 | ₩9,822 | ₩8,850 | ₩9,815 | +4.42% | 112.5만 |
|---|
| 2026.02.13 | ₩8,796 | ₩9,873 | ₩8,796 | ₩9,587 | +8.99% | 116.4만 |
|---|
| 2026.02.12 | ₩9,574 | ₩10,017 | ₩8,917 | ₩9,105 | -4.90% | 150.8만 |
|---|
| 2026.02.11 | ₩9,976 | ₩10,244 | ₩9,574 | ₩9,601 | -3.76% | 124.1만 |
|---|
| 2026.02.10 | ₩9,494 | ₩10,452 | ₩9,494 | ₩9,695 | +2.12% | 176.7만 |
|---|
| 2026.02.09 | ₩8,796 | ₩9,583 | ₩8,542 | ₩9,480 | +7.77% | 121.1만 |
|---|
| 2026.02.06 | ₩7,831 | ₩9,413 | ₩7,831 | ₩9,359 | +19.52% | 165.7만 |
|---|
| 2026.02.05 | ₩6,678 | ₩8,139 | ₩6,215 | ₩7,603 | +13.86% | 469.4만 |
|---|
| 2026.02.04 | ₩6,919 | ₩7,281 | ₩6,620 | ₩6,892 | -0.39% | 136만 |
|---|
| 2026.02.03 | ₩7,254 | ₩7,402 | ₩6,410 | ₩6,812 | -6.10% | 94.4만 |
|---|
| 2026.02.02 | ₩6,812 | ₩7,281 | ₩6,812 | ₩7,134 | +4.72% | 44.7만 |
|---|
| 2026.01.30 | ₩7,093 | ₩7,254 | ₩6,879 | ₩6,919 | -2.46% | 27.5만 |
|---|
| 2026.01.29 | ₩7,536 | ₩7,589 | ₩6,772 | ₩7,348 | -2.49% | 60.5만 |
|---|
| 2026.01.28 | ₩8,273 | ₩8,381 | ₩7,435 | ₩7,549 | -8.75% | 105.1만 |
|---|
| 2026.01.27 | ₩8,474 | ₩8,622 | ₩8,179 | ₩8,273 | -2.37% | 57.6만 |
|---|
| 2026.01.26 | ₩8,495 | ₩8,495 | ₩8,139 | ₩8,247 | -2.92% | 49.4만 |
|---|
| 2026.01.23 | ₩9,172 | ₩9,272 | ₩8,206 | ₩8,434 | -8.04% | 116만 |
|---|
| 2026.01.22 | ₩9,158 | ₩9,520 | ₩8,850 | ₩8,917 | -2.64% | 143.6만 |
|---|
| 2026.01.21 | ₩7,804 | ₩8,609 | ₩7,804 | ₩8,166 | +4.64% | 268.5만 |
|---|
| 2026.01.20 | ₩6,906 | ₩7,710 | ₩6,894 | ₩7,254 | +5.05% | 62만 |
|---|
| 2026.01.16 | ₩7,201 | ₩7,348 | ₩6,999 | ₩7,067 | -1.86% | 58.5만 |
|---|
| 2026.01.15 | ₩7,402 | ₩7,492 | ₩6,959 | ₩6,999 | -5.43% | 78.7만 |
|---|
| 2026.01.14 | ₩7,201 | ₩7,201 | ₩6,584 | ₩6,973 | -3.17% | 68.6만 |
|---|
| 2026.01.13 | ₩7,522 | ₩7,911 | ₩7,107 | ₩7,362 | -2.14% | 61.5만 |
|---|
| 2026.01.12 | ₩7,777 | ₩7,898 | ₩7,576 | ₩7,831 | +0.69% | 50.6만 |
|---|
| 2026.01.09 | ₩8,206 | ₩8,220 | ₩7,603 | ₩7,938 | -3.27% | 25만 |
|---|
| 2026.01.08 | ₩8,515 | ₩8,515 | ₩7,764 | ₩8,139 | -4.41% | 41.2만 |
|---|
| 2026.01.07 | ₩8,354 | ₩8,716 | ₩8,233 | ₩8,515 | +1.93% | 46.4만 |
|---|
| 2026.01.06 | ₩8,837 | ₩8,837 | ₩8,421 | ₩8,501 | -3.79% | 24.6만 |
|---|
| 2026.01.05 | ₩9,225 | ₩9,494 | ₩8,564 | ₩8,582 | -6.98% | 67.8만 |
|---|
| 2026.01.02 | ₩8,166 | ₩8,592 | ₩8,126 | ₩8,394 | +2.79% | 73.1만 |
|---|
| 2025.12.31 | ₩7,844 | ₩7,957 | ₩7,630 | ₩7,643 | -2.56% | 33.9만 |
|---|
| 2025.12.30 | ₩7,871 | ₩8,019 | ₩7,804 | ₩7,871 | 0.00% | 32.2만 |
|---|
| 2025.12.29 | ₩7,952 | ₩8,287 | ₩7,898 | ₩8,193 | +3.04% | 19.5만 |
|---|
| 2025.12.26 | ₩8,300 | ₩8,314 | ₩8,126 | ₩8,153 | -1.78% | 16만 |
|---|
| 2025.12.24 | ₩8,407 | ₩8,434 | ₩8,209 | ₩8,354 | -0.64% | 11.6만 |
|---|
| 2025.12.23 | ₩8,528 | ₩8,528 | ₩8,153 | ₩8,407 | -1.42% | 23.2만 |
|---|
| 2025.12.22 | ₩9,118 | ₩9,225 | ₩8,551 | ₩8,635 | -5.29% | 34만 |
|---|
| 2025.12.19 | ₩8,769 | ₩8,917 | ₩8,662 | ₩8,729 | -0.46% | 21.1만 |
|---|
| 2025.12.18 | ₩9,346 | ₩9,346 | ₩8,668 | ₩8,676 | -7.17% | 15.5만 |
|---|
| 2025.12.17 | ₩9,949 | ₩9,976 | ₩8,528 | ₩8,850 | -11.05% | 16.5만 |
|---|
| 2025.12.16 | ₩10,258 | ₩10,258 | ₩9,386 | ₩9,909 | -3.40% | 21.7만 |
|---|
| 2025.12.15 | ₩10,781 | ₩11,197 | ₩10,244 | ₩10,446 | -3.11% | 17.6만 |
|---|
| 2025.12.12 | ₩12,470 | ₩12,712 | ₩11,559 | ₩11,639 | -6.67% | 17.7만 |
|---|
| 2025.12.11 | ₩13,074 | ₩13,074 | ₩12,041 | ₩12,645 | -3.28% | 14.2만 |
|---|
| 2025.12.10 | ₩13,717 | ₩13,905 | ₩13,382 | ₩13,664 | -0.39% | 6.8만 |
|---|
| 2025.12.09 | ₩13,087 | ₩13,751 | ₩13,087 | ₩13,751 | +5.07% | 10.7만 |
|---|
| 2025.12.08 | ₩13,865 | ₩13,999 | ₩13,087 | ₩13,315 | -3.97% | 10.7만 |
|---|
| 2025.12.05 | ₩14,079 | ₩14,146 | ₩13,516 | ₩13,630 | -3.19% | 16.3만 |
|---|
| 2025.12.04 | ₩13,329 | ₩13,624 | ₩13,074 | ₩13,444 | +0.87% | 25.5만 |
|---|
| 2025.12.03 | ₩12,819 | ₩13,288 | ₩12,661 | ₩13,241 | +3.29% | 17.4만 |
|---|
| 2025.12.02 | ₩12,645 | ₩13,262 | ₩12,645 | ₩12,736 | +0.72% | 13.5만 |
|---|
| 2025.12.01 | ₩12,149 | ₩12,739 | ₩12,122 | ₩12,468 | +2.63% | 13.6만 |
|---|
| 2025.11.28 | ₩12,283 | ₩12,564 | ₩12,068 | ₩12,533 | +2.04% | 9.9만 |
|---|
| 2025.11.26 | ₩12,256 | ₩12,426 | ₩12,041 | ₩12,088 | -1.37% | 12.2만 |
|---|
| 2025.11.25 | ₩11,961 | ₩11,961 | ₩11,049 | ₩11,870 | -0.76% | 18.7만 |
|---|
| 2025.11.24 | ₩12,135 | ₩12,698 | ₩12,095 | ₩12,488 | +2.91% | 17만 |
|---|
| 2025.11.21 | ₩11,921 | ₩12,189 | ₩10,754 | ₩11,915 | -0.05% | 25.6만 |
|---|
| 2025.11.20 | ₩13,999 | ₩14,106 | ₩11,964 | ₩12,057 | -13.87% | 29.7만 |
|---|
| 2025.11.19 | ₩12,993 | ₩13,248 | ₩12,551 | ₩12,934 | -0.45% | 14.6만 |
|---|
| 2025.11.18 | ₩13,168 | ₩13,379 | ₩12,256 | ₩12,783 | -2.92% | 14.9만 |
|---|
| 2025.11.17 | ₩13,536 | ₩14,267 | ₩13,235 | ₩13,597 | +0.45% | 16.9만 |
|---|
| 2025.11.14 | ₩12,873 | ₩14,250 | ₩12,604 | ₩13,489 | +4.79% | 20.6만 |
|---|
| 2025.11.13 | ₩14,951 | ₩15,112 | ₩13,235 | ₩13,637 | -8.79% | 22.1만 |
|---|
| 2025.11.12 | ₩15,984 | ₩16,010 | ₩15,005 | ₩15,353 | -3.94% | 8.6만 |
|---|
| 2025.11.11 | ₩16,118 | ₩16,118 | ₩14,951 | ₩15,581 | -3.33% | 14.7만 |
|---|
| 2025.11.10 | ₩17,552 | ₩17,566 | ₩16,627 | ₩16,694 | -4.89% | 19.5만 |
|---|
| 2025.11.07 | ₩16,574 | ₩16,714 | ₩14,884 | ₩16,198 | -2.27% | 30.2만 |
|---|
| 2025.11.06 | ₩19,497 | ₩19,497 | ₩16,775 | ₩17,459 | -10.45% | 96.3만 |
|---|
| 2025.11.05 | ₩17,593 | ₩18,799 | ₩17,070 | ₩17,906 | +1.78% | 58.5만 |
|---|
| 2025.11.04 | ₩18,424 | ₩19,241 | ₩17,968 | ₩18,049 | -2.04% | 27.7만 |
|---|
| 2025.11.03 | ₩20,583 | ₩21,039 | ₩19,845 | ₩19,886 | -3.39% | 23.2만 |
|---|
| 2025.10.31 | ₩19,832 | ₩20,636 | ₩19,518 | ₩20,194 | +1.83% | 25.6만 |
|---|
| 2025.10.30 | ₩19,872 | ₩20,006 | ₩19,161 | ₩19,161 | -3.58% | 20.5만 |
|---|
| 2025.10.29 | ₩21,588 | ₩21,964 | ₩20,181 | ₩20,434 | -5.35% | 32.3만 |
|---|
| 2025.10.28 | ₩22,406 | ₩22,527 | ₩21,025 | ₩21,053 | -6.04% | 37.6만 |
|---|
| 2025.10.27 | ₩21,508 | ₩23,546 | ₩21,454 | ₩22,393 | +4.11% | 92.7만 |
|---|
| 2025.10.24 | ₩20,435 | ₩21,387 | ₩20,355 | ₩20,543 | +0.52% | 31.8만 |
|---|
| 2025.10.23 | ₩19,081 | ₩20,227 | ₩19,081 | ₩19,621 | +2.83% | 22.4만 |
|---|
| 2025.10.22 | ₩19,939 | ₩20,623 | ₩18,263 | ₩19,363 | -2.89% | 34.2만 |
|---|
| 2025.10.21 | ₩20,677 | ₩21,361 | ₩19,711 | ₩20,248 | -2.08% | 49.9만 |
|---|
| 2025.10.20 | ₩19,939 | ₩21,146 | ₩19,819 | ₩20,771 | +4.17% | 31.7만 |
|---|
| 2025.10.17 | ₩20,449 | ₩20,449 | ₩18,974 | ₩19,403 | -5.11% | 32.6만 |
|---|
| 2025.10.16 | ₩21,495 | ₩21,977 | ₩20,195 | ₩20,838 | -3.06% | 55.6만 |
|---|
| 2025.10.15 | ₩21,092 | ₩21,454 | ₩19,832 | ₩20,677 | -1.97% | 59.4만 |
|---|
| 2025.10.14 | ₩20,985 | ₩23,077 | ₩19,966 | ₩20,046 | -4.47% | 145.2만 |
|---|
| 2025.10.13 | ₩18,585 | ₩21,709 | ₩17,713 | ₩21,039 | +13.20% | 82.8만 |
|---|
| 2025.10.10 | ₩20,985 | ₩21,307 | ₩16,828 | ₩17,177 | -18.15% | 126.6만 |
|---|