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 | ₩25,794 | ₩26,119 | ₩23,255 | ₩23,382 | -9.35% | 117.6만 |
| 2026.10.08 | ₩26,743 | ₩26,984 | ₩24,150 | ₩25,086 | -6.20% | 172.3만 |
| 2026.10.07 | ₩28,133 | ₩30,044 | ₩28,039 | ₩28,855 | +2.57% | 107.5만 |
| 2026.10.06 | ₩31,621 | ₩31,675 | ₩30,191 | ₩30,485 | -3.59% | 130만 |
| 2026.10.05 | ₩31,541 | ₩32,076 | ₩29,964 | ₩30,525 | -3.22% | 103.3만 |
| 2026.10.02 | ₩31,340 | ₩33,638 | ₩30,659 | ₩31,434 | +0.30% | 290.3만 |
| 2026.10.01 | ₩28,815 | ₩29,536 | ₩27,685 | ₩28,601 | -0.74% | 143.6만 |
| 2026.09.30 | ₩29,109 | ₩29,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,079 |
| -3.54% |
| 157만 |
| 2026.09.29 | ₩28,307 | ₩30,271 | ₩27,678 | ₩28,868 | +1.98% | 191.1만 |
|---|
| 2026.09.28 | ₩31,568 | ₩31,942 | ₩26,072 | ₩26,984 | -14.52% | 272.7만 |
|---|
| 2026.09.25 | ₩34,401 | ₩35,751 | ₩32,589 | ₩32,717 | -4.90% | 213.9만 |
|---|
| 2026.09.24 | ₩34,922 | ₩36,352 | ₩31,234 | ₩31,888 | -8.69% | 309.7만 |
|---|
| 2026.09.23 | ₩37,421 | ₩38,878 | ₩36,013 | ₩37,809 | +1.04% | 127.8만 |
|---|
| 2026.09.22 | ₩34,802 | ₩38,290 | ₩34,750 | ₩37,916 | +8.95% | 198.4만 |
|---|
| 2026.09.21 | ₩30,031 | ₩35,965 | ₩29,992 | ₩35,751 | +19.05% | 351.9만 |
|---|
| 2026.09.18 | ₩25,460 | ₩26,623 | ₩23,963 | ₩26,583 | +4.41% | 99.3만 |
|---|
| 2026.09.17 | ₩24,150 | ₩24,992 | ₩23,134 | ₩24,658 | +2.10% | 129.9만 |
|---|
| 2026.09.16 | ₩21,638 | ₩22,546 | ₩20,482 | ₩21,103 | -2.47% | 64.2만 |
|---|
| 2026.09.15 | ₩20,769 | ₩22,627 | ₩20,515 | ₩20,715 | -0.26% | 67만 |
|---|
| 2026.09.14 | ₩20,742 | ₩22,160 | ₩20,074 | ₩20,221 | -2.51% | 112.8만 |
|---|
| 2026.09.11 | ₩23,883 | ₩25,647 | ₩22,935 | ₩25,193 | +5.48% | 64.5만 |
|---|
| 2026.09.10 | ₩22,907 | ₩23,926 | ₩22,627 | ₩23,241 | +1.46% | 47.9만 |
|---|
| 2026.09.09 | ₩24,631 | ₩27,144 | ₩24,631 | ₩25,193 | +2.28% | 87.6만 |
|---|
| 2026.09.08 | ₩24,538 | ₩25,794 | ₩23,419 | ₩24,645 | +0.44% | 96.5만 |
|---|
| 2026.09.04 | ₩22,373 | ₩23,535 | ₩22,147 | ₩22,974 | +2.69% | 101.1만 |
|---|
| 2026.09.03 | ₩19,513 | ₩21,573 | ₩18,443 | ₩21,277 | +9.04% | 68.8만 |
|---|
| 2026.09.02 | ₩19,920 | ₩20,221 | ₩19,098 | ₩20,034 | +0.57% | 31.5만 |
|---|
| 2026.09.01 | ₩19,860 | ₩20,221 | ₩19,072 | ₩19,967 | +0.54% | 39.3만 |
|---|
| 2026.08.31 | ₩20,836 | ₩21,557 | ₩20,635 | ₩21,250 | +1.99% | 27만 |
|---|
| 2026.08.28 | ₩23,121 | ₩23,121 | ₩20,742 | ₩20,809 | -10.00% | 57.7만 |
|---|
| 2026.08.27 | ₩24,230 | ₩26,061 | ₩22,787 | ₩23,797 | -1.79% | 89.9만 |
|---|
| 2026.08.26 | ₩21,023 | ₩23,402 | ₩20,889 | ₩23,108 | +9.92% | 121만 |
|---|
| 2026.08.25 | ₩21,892 | ₩22,533 | ₩21,277 | ₩21,424 | -2.14% | 53.6만 |
|---|
| 2026.08.24 | ₩20,622 | ₩21,223 | ₩19,914 | ₩20,929 | +1.49% | 32.6만 |
|---|
| 2026.08.21 | ₩23,335 | ₩24,057 | ₩21,611 | ₩21,771 | -6.70% | 62.9만 |
|---|
| 2026.08.20 | ₩22,413 | ₩23,215 | ₩21,704 | ₩23,148 | +3.28% | 34.4만 |
|---|
| 2026.08.19 | ₩24,164 | ₩26,289 | ₩21,464 | ₩22,921 | -5.14% | 47.7만 |
|---|
| 2026.08.18 | ₩24,605 | ₩24,725 | ₩22,522 | ₩23,642 | -3.91% | 98.4만 |
|---|
| 2026.08.17 | ₩30,124 | ₩30,485 | ₩27,278 | ₩27,398 | -9.05% | 124.3만 |
|---|
| 2026.08.14 | ₩28,594 | ₩29,469 | ₩28,066 | ₩29,028 | +1.52% | 60.8만 |
|---|
| 2026.08.13 | ₩26,743 | ₩31,193 | ₩26,342 | ₩28,948 | +8.25% | 156.6만 |
|---|
| 2026.08.12 | ₩29,055 | ₩29,256 | ₩26,489 | ₩27,478 | -5.43% | 91.2만 |
|---|
| 2026.08.11 | ₩27,531 | ₩27,799 | ₩26,248 | ₩26,890 | -2.33% | 40.6만 |
|---|
| 2026.08.10 | ₩29,977 | ₩29,977 | ₩26,623 | ₩26,863 | -10.39% | 54.9만 |
|---|
| 2026.08.07 | ₩33,171 | ₩33,385 | ₩28,267 | ₩29,872 | -9.95% | 66.8만 |
|---|
| 2026.08.06 | ₩26,743 | ₩32,597 | ₩26,596 | ₩30,752 | +14.99% | 98.8만 |
|---|
| 2026.08.05 | ₩28,587 | ₩29,750 | ₩27,082 | ₩28,173 | -1.45% | 75.5만 |
|---|
| 2026.08.04 | ₩24,658 | ₩30,044 | ₩24,284 | ₩29,616 | +20.11% | 161.9만 |
|---|
| 2026.08.03 | ₩20,515 | ₩22,493 | ₩18,537 | ₩21,985 | +7.17% | 76.4만 |
|---|
| 2026.07.31 | ₩25,741 | ₩26,101 | ₩22,052 | ₩22,092 | -14.17% | 73만 |
|---|
| 2026.07.30 | ₩25,286 | ₩27,024 | ₩20,929 | ₩22,373 | -11.52% | 178.1만 |
|---|
| 2026.07.29 | ₩22,760 | ₩23,014 | ₩19,153 | ₩19,513 | -14.27% | 92만 |
|---|
| 2026.07.28 | ₩25,099 | ₩25,487 | ₩22,560 | ₩23,348 | -6.98% | 58.6만 |
|---|
| 2026.07.27 | ₩27,518 | ₩28,287 | ₩24,972 | ₩27,946 | +1.55% | 50만 |
|---|
| 2026.07.24 | ₩31,982 | ₩33,145 | ₩26,382 | ₩26,596 | -16.84% | 55.1만 |
|---|
| 2026.07.23 | ₩30,392 | ₩32,076 | ₩29,897 | ₩31,835 | +4.75% | 48.8만 |
|---|
| 2026.07.22 | ₩31,594 | ₩33,058 | ₩31,113 | ₩31,915 | +1.02% | 36.6만 |
|---|
| 2026.07.21 | ₩32,476 | ₩34,348 | ₩30,111 | ₩33,465 | +3.05% | 96.8만 |
|---|
| 2026.07.20 | ₩29,910 | ₩30,739 | ₩28,801 | ₩29,149 | -2.55% | 46.2만 |
|---|
| 2026.07.17 | ₩24,885 | ₩29,804 | ₩23,589 | ₩28,601 | +14.93% | 93만 |
|---|
| 2026.07.16 | ₩28,761 | ₩28,801 | ₩25,460 | ₩27,505 | -4.37% | 75.4만 |
|---|
| 2026.07.15 | ₩31,675 | ₩33,472 | ₩28,293 | ₩30,913 | -2.41% | 122.7만 |
|---|
| 2026.07.14 | ₩39,092 | ₩39,092 | ₩30,779 | ₩31,835 | -18.56% | 167.4만 |
|---|
| 2026.07.13 | ₩39,453 | ₩39,627 | ₩34,895 | ₩36,179 | -8.30% | 78.9만 |
|---|
| 2026.07.10 | ₩43,021 | ₩43,970 | ₩41,230 | ₩42,701 | -0.75% | 65.2만 |
|---|
| 2026.07.09 | ₩41,625 | ₩46,777 | ₩40,041 | ₩43,984 | +5.67% | 132.8만 |
|---|
| 2026.07.08 | ₩36,098 | ₩39,947 | ₩34,748 | ₩37,127 | +2.85% | 66만 |
|---|
| 2026.07.07 | ₩38,711 | ₩41,017 | ₩35,430 | ₩37,127 | -4.09% | 75.1만 |
|---|
| 2026.07.06 | ₩43,770 | ₩47,127 | ₩42,928 | ₩43,008 | -1.74% | 59.4만 |
|---|
| 2026.07.02 | ₩47,499 | ₩53,326 | ₩39,727 | ₩41,110 | -13.45% | 122.6만 |
|---|
| 2026.07.01 | ₩48,260 | ₩50,145 | ₩45,908 | ₩47,592 | -1.38% | 67.8만 |
|---|
| 2026.06.30 | ₩51,214 | ₩54,836 | ₩49,329 | ₩52,684 | +2.87% | 169만 |
|---|
| 2026.06.29 | ₩47,746 | ₩50,292 | ₩38,370 | ₩49,677 | +4.04% | 122.4만 |
|---|
| 2026.06.26 | ₩47,285 | ₩48,661 | ₩44,879 | ₩46,910 | -0.79% | 79.8만 |
|---|
| 2026.06.25 | ₩60,462 | ₩61,037 | ₩48,421 | ₩50,853 | -15.89% | 159.4만 |
|---|
| 2026.06.24 | ₩58,965 | ₩59,193 | ₩49,944 | ₩54,408 | -7.73% | 142.6만 |
|---|
| 2026.06.23 | ₩57,522 | ₩64,859 | ₩55,691 | ₩56,907 | -1.07% | 109.2만 |
|---|
| 2026.06.22 | ₩83,116 | ₩84,880 | ₩69,159 | ₩71,435 | -14.05% | 166.9만 |
|---|
| 2026.06.18 | ₩84,011 | ₩88,141 | ₩77,115 | ₩83,517 | -0.59% | 259.6만 |
|---|
| 2026.06.17 | ₩73,293 | ₩84,866 | ₩69,657 | ₩76,059 | +3.77% | 211.5만 |
|---|
| 2026.06.16 | ₩69,717 | ₩79,708 | ₩68,160 | ₩68,241 | -2.12% | 194.7만 |
|---|
| 2026.06.15 | ₩66,383 | ₩75,284 | ₩59,687 | ₩74,094 | +11.62% | 307.3만 |
|---|
| 2026.06.12 | ₩55,263 | ₩65,354 | ₩54,528 | ₩63,510 | +14.92% | 365.7만 |
|---|
| 2026.06.11 | ₩44,184 | ₩52,657 | ₩43,436 | ₩52,096 | +17.91% | 166.6만 |
|---|
| 2026.06.10 | ₩44,251 | ₩49,555 | ₩41,551 | ₩42,420 | -4.14% | 101.4만 |
|---|
| 2026.06.09 | ₩59,473 | ₩59,473 | ₩39,306 | ₩47,485 | -20.16% | 242만 |
|---|
| 2026.06.08 | ₩57,429 | ₩59,941 | ₩52,256 | ₩54,274 | -5.49% | 169.5만 |
|---|
| 2026.06.05 | ₩62,895 | ₩64,405 | ₩51,309 | ₩53,045 | -15.66% | 238.9만 |
|---|
| 2026.06.04 | ₩66,624 | ₩73,359 | ₩61,926 | ₩71,689 | +7.60% | 248.1만 |
|---|
| 2026.06.03 | ₩77,476 | ₩80,911 | ₩64,659 | ₩78,946 | +1.90% | 270.2만 |
|---|
| 2026.06.02 | ₩74,843 | ₩85,040 | ₩69,778 | ₩75,297 | +0.61% | 356만 |
|---|
| 2026.06.01 | ₩71,675 | ₩81,993 | ₩68,588 | ₩77,917 | +8.71% | 496.7만 |
|---|
| 2026.05.29 | ₩54,816 | ₩60,235 | ₩54,141 | ₩59,286 | +8.16% | 244.7만 |
|---|
| 2026.05.28 | ₩45,801 | ₩57,578 | ₩45,801 | ₩53,486 | +16.78% | 372.8만 |
|---|
| 2026.05.27 | ₩49,704 | ₩50,359 | ₩43,569 | ₩44,171 | -11.13% | 162.5만 |
|---|
| 2026.05.26 | ₩48,340 | ₩50,866 | ₩43,516 | ₩49,904 | +3.23% | 214만 |
|---|
| 2026.05.22 | ₩40,569 | ₩47,913 | ₩40,175 | ₩45,561 | +12.30% | 229.7만 |
|---|
| 2026.05.21 | ₩35,403 | ₩43,208 | ₩35,083 | ₩43,168 | +21.93% | 296.7만 |
|---|
| 2026.05.20 | ₩25,941 | ₩33,198 | ₩25,941 | ₩32,623 | +25.76% | 309.1만 |
|---|
| 2026.05.19 | ₩22,159 | ₩25,861 | ₩21,464 | ₩25,019 | +12.91% | 174.6만 |
|---|
| 2026.05.18 | ₩22,132 | ₩23,428 | ₩20,822 | ₩23,335 | +5.43% | 139.3만 |
|---|
| 2026.05.15 | ₩23,388 | ₩23,870 | ₩21,998 | ₩22,105 | -5.49% | 139.7만 |
|---|
| 2026.05.14 | ₩24,030 | ₩26,623 | ₩23,161 | ₩26,596 | +10.68% | 214.2만 |
|---|
| 2026.05.13 | ₩23,014 | ₩25,233 | ₩22,145 | ₩24,965 | +8.48% | 197.4만 |
|---|
| 2026.05.12 | ₩21,424 | ₩24,030 | ₩20,635 | ₩22,159 | +3.43% | 150.3만 |
|---|
| 2026.05.11 | ₩21,972 | ₩23,813 | ₩21,758 | ₩23,215 | +5.66% | 257.5만 |
|---|
| 2026.05.08 | ₩24,204 | ₩25,286 | ₩22,800 | ₩23,348 | -3.53% | 414.1만 |
|---|
| 2026.05.07 | ₩25,660 | ₩28,026 | ₩22,627 | ₩23,362 | -8.96% | 706.2만 |
|---|
| 2026.05.06 | ₩28,120 | ₩29,799 | ₩25,527 | ₩29,336 | +4.33% | 1088.3만 |
|---|
| 2026.05.05 | ₩23,482 | ₩24,110 | ₩22,092 | ₩23,041 | -1.88% | 293.8만 |
|---|
| 2026.05.04 | ₩23,803 | ₩24,578 | ₩20,742 | ₩21,851 | -8.20% | 150.1만 |
|---|
| 2026.05.01 | ₩23,081 | ₩24,805 | ₩22,747 | ₩23,602 | +2.26% | 176.5만 |
|---|
| 2026.04.30 | ₩22,119 | ₩24,504 | ₩21,279 | ₩23,428 | +5.92% | 204.8만 |
|---|
| 2026.04.29 | ₩21,778 | ₩22,023 | ₩19,726 | ₩21,624 | -0.71% | 223.7만 |
|---|
| 2026.04.28 | ₩20,649 | ₩22,346 | ₩20,127 | ₩21,009 | +1.75% | 217.1만 |
|---|
| 2026.04.27 | ₩27,144 | ₩27,785 | ₩23,455 | ₩24,992 | -7.93% | 352.8만 |
|---|
| 2026.04.24 | ₩26,823 | ₩30,422 | ₩26,088 | ₩29,804 | +11.11% | 452.1만 |
|---|
| 2026.04.23 | ₩20,796 | ₩24,377 | ₩20,333 | ₩23,041 | +10.80% | 386.2만 |
|---|
| 2026.04.22 | ₩18,069 | ₩21,397 | ₩17,775 | ₩21,317 | +17.97% | 314.2만 |
|---|
| 2026.04.21 | ₩17,174 | ₩17,962 | ₩16,754 | ₩17,227 | +0.31% | 130.4만 |
|---|
| 2026.04.20 | ₩15,650 | ₩17,160 | ₩15,035 | ₩17,112 | +9.34% | 152.2만 |
|---|
| 2026.04.17 | ₩15,563 | ₩15,824 | ₩14,812 | ₩15,530 | -0.21% | 85.6만 |
|---|
| 2026.04.16 | ₩14,234 | ₩15,423 | ₩13,792 | ₩14,768 | +3.76% | 128만 |
|---|
| 2026.04.15 | ₩14,648 | ₩14,648 | ₩13,660 | ₩14,207 | -3.01% | 78.3만 |
|---|
| 2026.04.14 | ₩14,621 | ₩14,969 | ₩13,953 | ₩14,554 | -0.46% | 88만 |
|---|
| 2026.04.13 | ₩12,376 | ₩13,993 | ₩12,349 | ₩13,980 | +12.96% | 80.4만 |
|---|
| 2026.04.10 | ₩13,031 | ₩14,215 | ₩12,309 | ₩12,483 | -4.21% | 116만 |
|---|
| 2026.04.09 | ₩12,416 | ₩12,723 | ₩11,908 | ₩12,616 | +1.61% | 60.5만 |
|---|
| 2026.04.08 | ₩12,991 | ₩13,178 | ₩11,881 | ₩12,469 | -4.01% | 61.3만 |
|---|
| 2026.04.07 | ₩11,614 | ₩11,908 | ₩10,633 | ₩11,694 | +0.69% | 112만 |
|---|
| 2026.04.06 | ₩13,017 | ₩13,178 | ₩12,109 | ₩12,523 | -3.80% | 48.4만 |
|---|
| 2026.04.02 | ₩12,643 | ₩13,098 | ₩12,028 | ₩12,563 | -0.63% | 69.2만 |
|---|
| 2026.04.01 | ₩13,565 | ₩14,193 | ₩13,178 | ₩13,632 | +0.49% | 118.4만 |
|---|
| 2026.03.31 | ₩11,200 | ₩13,031 | ₩11,200 | ₩12,977 | +15.87% | 124.7만 |
|---|
| 2026.03.30 | ₩12,031 | ₩12,149 | ₩10,572 | ₩10,745 | -10.69% | 77.9만 |
|---|
| 2026.03.27 | ₩13,278 | ₩13,425 | ₩11,601 | ₩11,935 | -10.12% | 115.6만 |
|---|
| 2026.03.26 | ₩14,220 | ₩15,436 | ₩13,779 | ₩13,833 | -2.73% | 246.6만 |
|---|
| 2026.03.25 | ₩12,857 | ₩15,490 | ₩12,857 | ₩14,274 | +11.02% | 339만 |
|---|
| 2026.03.24 | ₩10,999 | ₩11,641 | ₩10,465 | ₩10,772 | -2.07% | 179만 |
|---|
| 2026.03.23 | ₩10,491 | ₩11,367 | ₩10,491 | ₩11,053 | +5.35% | 137.2만 |
|---|
| 2026.03.20 | ₩11,053 | ₩11,487 | ₩10,224 | ₩10,384 | -6.05% | 127만 |
|---|
| 2026.03.19 | ₩9,208 | ₩10,104 | ₩9,176 | ₩9,970 | +8.27% | 60.1만 |
|---|
| 2026.03.18 | ₩9,743 | ₩10,131 | ₩9,596 | ₩9,770 | +0.27% | 35.1만 |
|---|
| 2026.03.17 | ₩9,248 | ₩9,783 | ₩9,248 | ₩9,609 | +3.90% | 42.7만 |
|---|
| 2026.03.16 | ₩8,420 | ₩9,028 | ₩8,366 | ₩8,794 | +4.44% | 29.6만 |
|---|
| 2026.03.13 | ₩8,019 | ₩8,273 | ₩7,885 | ₩7,964 | -0.68% | 13.6만 |
|---|
| 2026.03.12 | ₩8,313 | ₩8,473 | ₩7,818 | ₩7,899 | -4.98% | 21.1만 |
|---|
| 2026.03.11 | ₩8,794 | ₩9,035 | ₩8,513 | ₩8,607 | -2.13% | 22.6만 |
|---|
| 2026.03.10 | ₩8,338 | ₩9,101 | ₩8,246 | ₩8,674 | +4.02% | 50.8만 |
|---|
| 2026.03.09 | ₩7,578 | ₩8,353 | ₩7,444 | ₩8,286 | +9.35% | 32.4만 |
|---|
| 2026.03.06 | ₩8,326 | ₩8,487 | ₩7,718 | ₩7,844 | -5.79% | 24.6만 |
|---|
| 2026.03.05 | ₩9,155 | ₩9,275 | ₩8,487 | ₩8,721 | -4.74% | 30.8만 |
|---|
| 2026.03.04 | ₩9,128 | ₩9,643 | ₩8,941 | ₩9,262 | +1.46% | 31.9만 |
|---|
| 2026.03.03 | ₩8,513 | ₩8,981 | ₩8,146 | ₩8,941 | +5.02% | 39만 |
|---|
| 2026.03.02 | ₩9,208 | ₩9,516 | ₩8,914 | ₩9,342 | +1.45% | 51.8만 |
|---|
| 2026.02.27 | ₩9,629 | ₩10,010 | ₩9,583 | ₩9,810 | +1.87% | 32.3만 |
|---|
| 2026.02.26 | ₩10,505 | ₩10,839 | ₩9,689 | ₩10,090 | -3.94% | 38.3만 |
|---|
| 2026.02.25 | ₩10,024 | ₩10,719 | ₩10,024 | ₩10,491 | +4.67% | 58.4만 |
|---|
| 2026.02.24 | ₩9,389 | ₩10,411 | ₩9,369 | ₩9,930 | +5.77% | 50.3만 |
|---|
| 2026.02.23 | ₩9,208 | ₩9,649 | ₩8,981 | ₩9,289 | +0.87% | 47.8만 |
|---|
| 2026.02.20 | ₩9,542 | ₩10,237 | ₩9,464 | ₩9,569 | +0.28% | 74만 |
|---|
| 2026.02.19 | ₩9,623 | ₩9,783 | ₩9,115 | ₩9,770 | +1.53% | 113.3만 |
|---|
| 2026.02.18 | ₩10,037 | ₩10,304 | ₩9,649 | ₩9,823 | -2.13% | 101만 |
|---|
| 2026.02.17 | ₩9,369 | ₩9,790 | ₩8,821 | ₩9,783 | +4.42% | 112.5만 |
|---|
| 2026.02.13 | ₩8,767 | ₩9,841 | ₩8,767 | ₩9,556 | +8.99% | 116.4만 |
|---|
| 2026.02.12 | ₩9,542 | ₩9,984 | ₩8,888 | ₩9,075 | -4.90% | 150.8만 |
|---|
| 2026.02.11 | ₩9,943 | ₩10,211 | ₩9,542 | ₩9,569 | -3.76% | 124.1만 |
|---|
| 2026.02.10 | ₩9,462 | ₩10,418 | ₩9,462 | ₩9,663 | +2.12% | 176.7만 |
|---|
| 2026.02.09 | ₩8,767 | ₩9,552 | ₩8,513 | ₩9,449 | +7.77% | 121.1만 |
|---|
| 2026.02.06 | ₩7,805 | ₩9,382 | ₩7,805 | ₩9,329 | +19.52% | 165.7만 |
|---|
| 2026.02.05 | ₩6,656 | ₩8,112 | ₩6,195 | ₩7,578 | +13.86% | 469.4만 |
|---|
| 2026.02.04 | ₩6,896 | ₩7,257 | ₩6,598 | ₩6,870 | -0.39% | 136만 |
|---|
| 2026.02.03 | ₩7,230 | ₩7,377 | ₩6,388 | ₩6,789 | -6.10% | 94.4만 |
|---|
| 2026.02.02 | ₩6,789 | ₩7,257 | ₩6,789 | ₩7,110 | +4.72% | 44.7만 |
|---|
| 2026.01.30 | ₩7,070 | ₩7,230 | ₩6,856 | ₩6,896 | -2.46% | 27.5만 |
|---|
| 2026.01.29 | ₩7,511 | ₩7,564 | ₩6,749 | ₩7,324 | -2.49% | 60.5만 |
|---|
| 2026.01.28 | ₩8,246 | ₩8,353 | ₩7,411 | ₩7,524 | -8.75% | 105.1만 |
|---|
| 2026.01.27 | ₩8,447 | ₩8,594 | ₩8,153 | ₩8,246 | -2.37% | 57.6만 |
|---|
| 2026.01.26 | ₩8,467 | ₩8,467 | ₩8,112 | ₩8,219 | -2.92% | 49.4만 |
|---|
| 2026.01.23 | ₩9,142 | ₩9,242 | ₩8,179 | ₩8,406 | -8.04% | 116만 |
|---|
| 2026.01.22 | ₩9,128 | ₩9,489 | ₩8,821 | ₩8,888 | -2.64% | 143.6만 |
|---|
| 2026.01.21 | ₩7,778 | ₩8,580 | ₩7,778 | ₩8,139 | +4.64% | 268.5만 |
|---|
| 2026.01.20 | ₩6,883 | ₩7,685 | ₩6,871 | ₩7,230 | +5.05% | 62만 |
|---|
| 2026.01.16 | ₩7,177 | ₩7,324 | ₩6,976 | ₩7,043 | -1.86% | 58.5만 |
|---|
| 2026.01.15 | ₩7,377 | ₩7,467 | ₩6,936 | ₩6,976 | -5.43% | 78.7만 |
|---|
| 2026.01.14 | ₩7,177 | ₩7,177 | ₩6,562 | ₩6,950 | -3.17% | 68.6만 |
|---|
| 2026.01.13 | ₩7,498 | ₩7,885 | ₩7,083 | ₩7,337 | -2.14% | 61.5만 |
|---|
| 2026.01.12 | ₩7,752 | ₩7,872 | ₩7,551 | ₩7,805 | +0.69% | 50.6만 |
|---|
| 2026.01.09 | ₩8,179 | ₩8,193 | ₩7,578 | ₩7,912 | -3.27% | 25만 |
|---|
| 2026.01.08 | ₩8,487 | ₩8,487 | ₩7,738 | ₩8,112 | -4.41% | 41.2만 |
|---|
| 2026.01.07 | ₩8,326 | ₩8,687 | ₩8,206 | ₩8,487 | +1.93% | 46.4만 |
|---|
| 2026.01.06 | ₩8,807 | ₩8,807 | ₩8,393 | ₩8,473 | -3.79% | 24.6만 |
|---|
| 2026.01.05 | ₩9,195 | ₩9,462 | ₩8,536 | ₩8,553 | -6.98% | 67.8만 |
|---|
| 2026.01.02 | ₩8,139 | ₩8,564 | ₩8,099 | ₩8,366 | +2.79% | 73.1만 |
|---|
| 2025.12.31 | ₩7,818 | ₩7,931 | ₩7,605 | ₩7,618 | -2.56% | 33.9만 |
|---|
| 2025.12.30 | ₩7,845 | ₩7,992 | ₩7,778 | ₩7,845 | 0.00% | 32.2만 |
|---|
| 2025.12.29 | ₩7,925 | ₩8,259 | ₩7,872 | ₩8,166 | +3.04% | 19.5만 |
|---|
| 2025.12.26 | ₩8,273 | ₩8,286 | ₩8,099 | ₩8,126 | -1.78% | 16만 |
|---|
| 2025.12.24 | ₩8,380 | ₩8,406 | ₩8,182 | ₩8,326 | -0.64% | 11.6만 |
|---|
| 2025.12.23 | ₩8,500 | ₩8,500 | ₩8,126 | ₩8,380 | -1.42% | 23.2만 |
|---|
| 2025.12.22 | ₩9,088 | ₩9,195 | ₩8,523 | ₩8,607 | -5.29% | 34만 |
|---|
| 2025.12.19 | ₩8,741 | ₩8,888 | ₩8,634 | ₩8,700 | -0.46% | 21.1만 |
|---|
| 2025.12.18 | ₩9,315 | ₩9,315 | ₩8,639 | ₩8,647 | -7.17% | 15.5만 |
|---|
| 2025.12.17 | ₩9,917 | ₩9,943 | ₩8,500 | ₩8,821 | -11.05% | 16.5만 |
|---|
| 2025.12.16 | ₩10,224 | ₩10,224 | ₩9,355 | ₩9,877 | -3.40% | 21.7만 |
|---|
| 2025.12.15 | ₩10,745 | ₩11,160 | ₩10,211 | ₩10,411 | -3.11% | 17.6만 |
|---|
| 2025.12.12 | ₩12,429 | ₩12,670 | ₩11,520 | ₩11,601 | -6.67% | 17.7만 |
|---|
| 2025.12.11 | ₩13,031 | ₩13,031 | ₩12,002 | ₩12,603 | -3.28% | 14.2만 |
|---|
| 2025.12.10 | ₩13,672 | ₩13,859 | ₩13,338 | ₩13,619 | -0.39% | 6.8만 |
|---|
| 2025.12.09 | ₩13,044 | ₩13,706 | ₩13,044 | ₩13,706 | +5.07% | 10.7만 |
|---|
| 2025.12.08 | ₩13,819 | ₩13,953 | ₩13,044 | ₩13,271 | -3.97% | 10.7만 |
|---|
| 2025.12.05 | ₩14,033 | ₩14,100 | ₩13,472 | ₩13,585 | -3.19% | 16.3만 |
|---|
| 2025.12.04 | ₩13,285 | ₩13,579 | ₩13,031 | ₩13,400 | +0.87% | 25.5만 |
|---|
| 2025.12.03 | ₩12,777 | ₩13,245 | ₩12,619 | ₩13,198 | +3.29% | 17.4만 |
|---|
| 2025.12.02 | ₩12,603 | ₩13,218 | ₩12,603 | ₩12,694 | +0.72% | 13.5만 |
|---|
| 2025.12.01 | ₩12,109 | ₩12,697 | ₩12,082 | ₩12,427 | +2.63% | 13.6만 |
|---|
| 2025.11.28 | ₩12,242 | ₩12,523 | ₩12,028 | ₩12,492 | +2.04% | 9.9만 |
|---|
| 2025.11.26 | ₩12,215 | ₩12,385 | ₩12,002 | ₩12,048 | -1.37% | 12.2만 |
|---|
| 2025.11.25 | ₩11,921 | ₩11,921 | ₩11,013 | ₩11,831 | -0.76% | 18.7만 |
|---|
| 2025.11.24 | ₩12,095 | ₩12,656 | ₩12,055 | ₩12,447 | +2.91% | 17만 |
|---|
| 2025.11.21 | ₩11,881 | ₩12,149 | ₩10,719 | ₩11,876 | -0.05% | 25.6만 |
|---|
| 2025.11.20 | ₩13,953 | ₩14,060 | ₩11,924 | ₩12,018 | -13.87% | 29.7만 |
|---|
| 2025.11.19 | ₩12,950 | ₩13,204 | ₩12,509 | ₩12,892 | -0.45% | 14.6만 |
|---|
| 2025.11.18 | ₩13,124 | ₩13,335 | ₩12,215 | ₩12,741 | -2.92% | 14.9만 |
|---|
| 2025.11.17 | ₩13,492 | ₩14,220 | ₩13,191 | ₩13,552 | +0.45% | 16.9만 |
|---|
| 2025.11.14 | ₩12,830 | ₩14,203 | ₩12,563 | ₩13,445 | +4.79% | 20.6만 |
|---|
| 2025.11.13 | ₩14,902 | ₩15,062 | ₩13,191 | ₩13,592 | -8.79% | 22.1만 |
|---|
| 2025.11.12 | ₩15,931 | ₩15,958 | ₩14,955 | ₩15,303 | -3.94% | 8.6만 |
|---|
| 2025.11.11 | ₩16,064 | ₩16,064 | ₩14,902 | ₩15,530 | -3.33% | 14.7만 |
|---|
| 2025.11.10 | ₩17,495 | ₩17,508 | ₩16,572 | ₩16,639 | -4.89% | 19.5만 |
|---|
| 2025.11.07 | ₩16,519 | ₩16,659 | ₩14,835 | ₩16,145 | -2.27% | 30.2만 |
|---|
| 2025.11.06 | ₩19,432 | ₩19,432 | ₩16,719 | ₩17,401 | -10.45% | 96.3만 |
|---|
| 2025.11.05 | ₩17,535 | ₩18,737 | ₩17,013 | ₩17,847 | +1.78% | 58.5만 |
|---|
| 2025.11.04 | ₩18,363 | ₩19,177 | ₩17,909 | ₩17,989 | -2.04% | 27.7만 |
|---|
| 2025.11.03 | ₩20,515 | ₩20,969 | ₩19,780 | ₩19,820 | -3.39% | 23.2만 |
|---|
| 2025.10.31 | ₩19,767 | ₩20,568 | ₩19,454 | ₩20,127 | +1.83% | 25.6만 |
|---|
| 2025.10.30 | ₩19,807 | ₩19,940 | ₩19,098 | ₩19,098 | -3.58% | 20.5만 |
|---|
| 2025.10.29 | ₩21,517 | ₩21,892 | ₩20,114 | ₩20,367 | -5.35% | 32.3만 |
|---|
| 2025.10.28 | ₩22,333 | ₩22,453 | ₩20,956 | ₩20,984 | -6.04% | 37.6만 |
|---|
| 2025.10.27 | ₩21,437 | ₩23,469 | ₩21,384 | ₩22,319 | +4.11% | 92.7만 |
|---|
| 2025.10.24 | ₩20,368 | ₩21,317 | ₩20,288 | ₩20,475 | +0.52% | 31.8만 |
|---|
| 2025.10.23 | ₩19,018 | ₩20,161 | ₩19,018 | ₩19,557 | +2.83% | 22.4만 |
|---|
| 2025.10.22 | ₩19,873 | ₩20,555 | ₩18,203 | ₩19,299 | -2.89% | 34.2만 |
|---|
| 2025.10.21 | ₩20,609 | ₩21,290 | ₩19,646 | ₩20,181 | -2.08% | 49.9만 |
|---|
| 2025.10.20 | ₩19,873 | ₩21,076 | ₩19,753 | ₩20,702 | +4.17% | 31.7만 |
|---|
| 2025.10.17 | ₩20,381 | ₩20,381 | ₩18,911 | ₩19,339 | -5.11% | 32.6만 |
|---|
| 2025.10.16 | ₩21,424 | ₩21,905 | ₩20,129 | ₩20,769 | -3.06% | 55.6만 |
|---|
| 2025.10.15 | ₩21,023 | ₩21,384 | ₩19,767 | ₩20,609 | -1.97% | 59.4만 |
|---|
| 2025.10.14 | ₩20,916 | ₩23,001 | ₩19,900 | ₩19,980 | -4.47% | 145.2만 |
|---|
| 2025.10.13 | ₩18,524 | ₩21,638 | ₩17,655 | ₩20,969 | +13.20% | 82.8만 |
|---|
| 2025.10.10 | ₩20,916 | ₩21,237 | ₩16,773 | ₩17,120 | -18.15% | 126.6만 |
|---|