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 | ₩25,761 | ₩26,085 | ₩23,225 | ₩23,352 | -9.35% | 117.6만 |
| 2026.10.08 | ₩26,709 | ₩26,949 | ₩24,119 | ₩25,054 | -6.20% | 172.3만 |
| 2026.10.07 | ₩28,097 | ₩30,006 | ₩28,003 | ₩28,818 | +2.57% | 107.5만 |
| 2026.10.06 | ₩31,581 | ₩31,634 | ₩30,152 | ₩30,446 | -3.59% | 130만 |
| 2026.10.05 | ₩31,501 | ₩32,034 | ₩29,926 | ₩30,486 | -3.22% | 103.3만 |
| 2026.10.02 | ₩31,300 | ₩33,595 | ₩30,620 | ₩31,394 | +0.30% | 290.3만 |
| 2026.10.01 | ₩28,778 | ₩29,498 | ₩27,650 | ₩28,564 | -0.74% | 143.6만 |
| 2026.09.30 | ₩29,071 | ₩29,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,044 |
| -3.54% |
| 157만 |
| 2026.09.29 | ₩28,270 | ₩30,233 | ₩27,643 | ₩28,831 | +1.98% | 191.1만 |
|---|
| 2026.09.28 | ₩31,527 | ₩31,901 | ₩26,039 | ₩26,949 | -14.52% | 272.7만 |
|---|
| 2026.09.25 | ₩34,357 | ₩35,705 | ₩32,547 | ₩32,675 | -4.90% | 213.9만 |
|---|
| 2026.09.24 | ₩34,878 | ₩36,306 | ₩31,194 | ₩31,848 | -8.69% | 309.7만 |
|---|
| 2026.09.23 | ₩37,374 | ₩38,828 | ₩35,967 | ₩37,761 | +1.04% | 127.8만 |
|---|
| 2026.09.22 | ₩34,757 | ₩38,241 | ₩34,705 | ₩37,867 | +8.95% | 198.4만 |
|---|
| 2026.09.21 | ₩29,992 | ₩35,919 | ₩29,954 | ₩35,705 | +19.05% | 351.9만 |
|---|
| 2026.09.18 | ₩25,427 | ₩26,589 | ₩23,932 | ₩26,549 | +4.41% | 99.3만 |
|---|
| 2026.09.17 | ₩24,119 | ₩24,960 | ₩23,105 | ₩24,627 | +2.10% | 129.9만 |
|---|
| 2026.09.16 | ₩21,610 | ₩22,518 | ₩20,455 | ₩21,076 | -2.47% | 64.2만 |
|---|
| 2026.09.15 | ₩20,742 | ₩22,598 | ₩20,489 | ₩20,689 | -0.26% | 67만 |
|---|
| 2026.09.14 | ₩20,716 | ₩22,132 | ₩20,048 | ₩20,195 | -2.51% | 112.8만 |
|---|
| 2026.09.11 | ₩23,852 | ₩25,614 | ₩22,906 | ₩25,160 | +5.48% | 64.5만 |
|---|
| 2026.09.10 | ₩22,878 | ₩23,895 | ₩22,598 | ₩23,212 | +1.46% | 47.9만 |
|---|
| 2026.09.09 | ₩24,600 | ₩27,109 | ₩24,600 | ₩25,160 | +2.28% | 87.6만 |
|---|
| 2026.09.08 | ₩24,506 | ₩25,761 | ₩23,389 | ₩24,613 | +0.44% | 96.5만 |
|---|
| 2026.09.04 | ₩22,344 | ₩23,505 | ₩22,118 | ₩22,945 | +2.69% | 101.1만 |
|---|
| 2026.09.03 | ₩19,488 | ₩21,546 | ₩18,420 | ₩21,250 | +9.04% | 68.8만 |
|---|
| 2026.09.02 | ₩19,895 | ₩20,195 | ₩19,074 | ₩20,008 | +0.57% | 31.5만 |
|---|
| 2026.09.01 | ₩19,835 | ₩20,195 | ₩19,047 | ₩19,941 | +0.54% | 39.3만 |
|---|
| 2026.08.31 | ₩20,809 | ₩21,530 | ₩20,609 | ₩21,223 | +1.99% | 27만 |
|---|
| 2026.08.28 | ₩23,092 | ₩23,092 | ₩20,716 | ₩20,782 | -10.00% | 57.7만 |
|---|
| 2026.08.27 | ₩24,199 | ₩26,028 | ₩22,758 | ₩23,767 | -1.79% | 89.9만 |
|---|
| 2026.08.26 | ₩20,996 | ₩23,372 | ₩20,862 | ₩23,078 | +9.92% | 121만 |
|---|
| 2026.08.25 | ₩21,864 | ₩22,504 | ₩21,250 | ₩21,396 | -2.14% | 53.6만 |
|---|
| 2026.08.24 | ₩20,596 | ₩21,196 | ₩19,888 | ₩20,902 | +1.49% | 32.6만 |
|---|
| 2026.08.21 | ₩23,305 | ₩24,026 | ₩21,583 | ₩21,743 | -6.70% | 62.9만 |
|---|
| 2026.08.20 | ₩22,384 | ₩23,185 | ₩21,677 | ₩23,118 | +3.28% | 34.4만 |
|---|
| 2026.08.19 | ₩24,133 | ₩26,255 | ₩21,436 | ₩22,891 | -5.14% | 47.7만 |
|---|
| 2026.08.18 | ₩24,573 | ₩24,693 | ₩22,494 | ₩23,612 | -3.91% | 98.4만 |
|---|
| 2026.08.17 | ₩30,086 | ₩30,446 | ₩27,243 | ₩27,363 | -9.05% | 124.3만 |
|---|
| 2026.08.14 | ₩28,557 | ₩29,432 | ₩28,030 | ₩28,991 | +1.52% | 60.8만 |
|---|
| 2026.08.13 | ₩26,709 | ₩31,154 | ₩26,308 | ₩28,911 | +8.25% | 156.6만 |
|---|
| 2026.08.12 | ₩29,018 | ₩29,218 | ₩26,455 | ₩27,443 | -5.43% | 91.2만 |
|---|
| 2026.08.11 | ₩27,496 | ₩27,763 | ₩26,215 | ₩26,856 | -2.33% | 40.6만 |
|---|
| 2026.08.10 | ₩29,939 | ₩29,939 | ₩26,589 | ₩26,829 | -10.39% | 54.9만 |
|---|
| 2026.08.07 | ₩33,129 | ₩33,343 | ₩28,230 | ₩29,833 | -9.95% | 66.8만 |
|---|
| 2026.08.06 | ₩26,709 | ₩32,555 | ₩26,562 | ₩30,713 | +14.99% | 98.8만 |
|---|
| 2026.08.05 | ₩28,551 | ₩29,712 | ₩27,048 | ₩28,137 | -1.45% | 75.5만 |
|---|
| 2026.08.04 | ₩24,627 | ₩30,006 | ₩24,253 | ₩29,579 | +20.11% | 161.9만 |
|---|
| 2026.08.03 | ₩20,489 | ₩22,464 | ₩18,513 | ₩21,957 | +7.17% | 76.4만 |
|---|
| 2026.07.31 | ₩25,708 | ₩26,068 | ₩22,024 | ₩22,064 | -14.17% | 73만 |
|---|
| 2026.07.30 | ₩25,254 | ₩26,989 | ₩20,902 | ₩22,344 | -11.52% | 178.1만 |
|---|
| 2026.07.29 | ₩22,731 | ₩22,985 | ₩19,129 | ₩19,488 | -14.27% | 92만 |
|---|
| 2026.07.28 | ₩25,067 | ₩25,454 | ₩22,531 | ₩23,318 | -6.98% | 58.6만 |
|---|
| 2026.07.27 | ₩27,483 | ₩28,250 | ₩24,940 | ₩27,910 | +1.55% | 50만 |
|---|
| 2026.07.24 | ₩31,941 | ₩33,102 | ₩26,348 | ₩26,562 | -16.84% | 55.1만 |
|---|
| 2026.07.23 | ₩30,353 | ₩32,034 | ₩29,859 | ₩31,794 | +4.75% | 48.8만 |
|---|
| 2026.07.22 | ₩31,554 | ₩33,016 | ₩31,073 | ₩31,874 | +1.02% | 36.6만 |
|---|
| 2026.07.21 | ₩32,435 | ₩34,304 | ₩30,072 | ₩33,423 | +3.05% | 96.8만 |
|---|
| 2026.07.20 | ₩29,872 | ₩30,700 | ₩28,764 | ₩29,111 | -2.55% | 46.2만 |
|---|
| 2026.07.17 | ₩24,853 | ₩29,765 | ₩23,559 | ₩28,564 | +14.93% | 93만 |
|---|
| 2026.07.16 | ₩28,724 | ₩28,764 | ₩25,427 | ₩27,470 | -4.37% | 75.4만 |
|---|
| 2026.07.15 | ₩31,634 | ₩33,429 | ₩28,257 | ₩30,873 | -2.41% | 122.7만 |
|---|
| 2026.07.14 | ₩39,042 | ₩39,042 | ₩30,740 | ₩31,794 | -18.56% | 167.4만 |
|---|
| 2026.07.13 | ₩39,402 | ₩39,576 | ₩34,851 | ₩36,132 | -8.30% | 78.9만 |
|---|
| 2026.07.10 | ₩42,966 | ₩43,914 | ₩41,178 | ₩42,646 | -0.75% | 65.2만 |
|---|
| 2026.07.09 | ₩41,571 | ₩46,717 | ₩39,990 | ₩43,927 | +5.67% | 132.8만 |
|---|
| 2026.07.08 | ₩36,052 | ₩39,896 | ₩34,704 | ₩37,080 | +2.85% | 66만 |
|---|
| 2026.07.07 | ₩38,662 | ₩40,964 | ₩35,385 | ₩37,080 | -4.09% | 75.1만 |
|---|
| 2026.07.06 | ₩43,714 | ₩47,067 | ₩42,873 | ₩42,953 | -1.74% | 59.4만 |
|---|
| 2026.07.02 | ₩47,438 | ₩53,257 | ₩39,676 | ₩41,058 | -13.45% | 122.6만 |
|---|
| 2026.07.01 | ₩48,199 | ₩50,081 | ₩45,849 | ₩47,531 | -1.38% | 67.8만 |
|---|
| 2026.06.30 | ₩51,148 | ₩54,766 | ₩49,266 | ₩52,617 | +2.87% | 169만 |
|---|
| 2026.06.29 | ₩47,685 | ₩50,227 | ₩38,321 | ₩49,613 | +4.04% | 122.4만 |
|---|
| 2026.06.26 | ₩47,224 | ₩48,599 | ₩44,822 | ₩46,850 | -0.79% | 79.8만 |
|---|
| 2026.06.25 | ₩60,385 | ₩60,959 | ₩48,359 | ₩50,788 | -15.89% | 159.4만 |
|---|
| 2026.06.24 | ₩58,890 | ₩59,117 | ₩49,880 | ₩54,338 | -7.73% | 142.6만 |
|---|
| 2026.06.23 | ₩57,449 | ₩64,776 | ₩55,620 | ₩56,835 | -1.07% | 109.2만 |
|---|
| 2026.06.22 | ₩83,009 | ₩84,771 | ₩69,070 | ₩71,343 | -14.05% | 166.9만 |
|---|
| 2026.06.18 | ₩83,904 | ₩88,028 | ₩77,016 | ₩83,410 | -0.59% | 259.6만 |
|---|
| 2026.06.17 | ₩73,199 | ₩84,758 | ₩69,568 | ₩75,962 | +3.77% | 211.5만 |
|---|
| 2026.06.16 | ₩69,628 | ₩79,606 | ₩68,073 | ₩68,153 | -2.12% | 194.7만 |
|---|
| 2026.06.15 | ₩66,298 | ₩75,188 | ₩59,611 | ₩74,000 | +11.62% | 307.3만 |
|---|
| 2026.06.12 | ₩55,193 | ₩65,270 | ₩54,459 | ₩63,428 | +14.92% | 365.7만 |
|---|
| 2026.06.11 | ₩44,127 | ₩52,590 | ₩43,380 | ₩52,029 | +17.91% | 166.6만 |
|---|
| 2026.06.10 | ₩44,194 | ₩49,492 | ₩41,498 | ₩42,366 | -4.14% | 101.4만 |
|---|
| 2026.06.09 | ₩59,397 | ₩59,397 | ₩39,256 | ₩47,424 | -20.16% | 242만 |
|---|
| 2026.06.08 | ₩57,355 | ₩59,864 | ₩52,190 | ₩54,205 | -5.49% | 169.5만 |
|---|
| 2026.06.05 | ₩62,814 | ₩64,323 | ₩51,243 | ₩52,977 | -15.66% | 238.9만 |
|---|
| 2026.06.04 | ₩66,538 | ₩73,266 | ₩61,847 | ₩71,597 | +7.60% | 248.1만 |
|---|
| 2026.06.03 | ₩77,377 | ₩80,807 | ₩64,576 | ₩78,845 | +1.90% | 270.2만 |
|---|
| 2026.06.02 | ₩74,747 | ₩84,931 | ₩69,688 | ₩75,201 | +0.61% | 356만 |
|---|
| 2026.06.01 | ₩71,584 | ₩81,888 | ₩68,500 | ₩77,817 | +8.71% | 496.7만 |
|---|
| 2026.05.29 | ₩54,746 | ₩60,158 | ₩54,072 | ₩59,210 | +8.16% | 244.7만 |
|---|
| 2026.05.28 | ₩45,743 | ₩57,505 | ₩45,743 | ₩53,417 | +16.78% | 372.8만 |
|---|
| 2026.05.27 | ₩49,640 | ₩50,294 | ₩43,513 | ₩44,114 | -11.13% | 162.5만 |
|---|
| 2026.05.26 | ₩48,279 | ₩50,801 | ₩43,460 | ₩49,840 | +3.23% | 214만 |
|---|
| 2026.05.22 | ₩40,517 | ₩47,852 | ₩40,123 | ₩45,502 | +12.30% | 229.7만 |
|---|
| 2026.05.21 | ₩35,358 | ₩43,153 | ₩35,038 | ₩43,113 | +21.93% | 296.7만 |
|---|
| 2026.05.20 | ₩25,908 | ₩33,156 | ₩25,908 | ₩32,582 | +25.76% | 309.1만 |
|---|
| 2026.05.19 | ₩22,130 | ₩25,828 | ₩21,436 | ₩24,987 | +12.91% | 174.6만 |
|---|
| 2026.05.18 | ₩22,104 | ₩23,399 | ₩20,796 | ₩23,305 | +5.43% | 139.3만 |
|---|
| 2026.05.15 | ₩23,358 | ₩23,839 | ₩21,970 | ₩22,077 | -5.49% | 139.7만 |
|---|
| 2026.05.14 | ₩23,999 | ₩26,589 | ₩23,132 | ₩26,562 | +10.68% | 214.2만 |
|---|
| 2026.05.13 | ₩22,985 | ₩25,200 | ₩22,117 | ₩24,934 | +8.48% | 197.4만 |
|---|
| 2026.05.12 | ₩21,396 | ₩23,999 | ₩20,609 | ₩22,130 | +3.43% | 150.3만 |
|---|
| 2026.05.11 | ₩21,944 | ₩23,783 | ₩21,730 | ₩23,185 | +5.66% | 257.5만 |
|---|
| 2026.05.08 | ₩24,173 | ₩25,254 | ₩22,771 | ₩23,318 | -3.53% | 414.1만 |
|---|
| 2026.05.07 | ₩25,628 | ₩27,990 | ₩22,598 | ₩23,332 | -8.96% | 706.2만 |
|---|
| 2026.05.06 | ₩28,084 | ₩29,761 | ₩25,494 | ₩29,298 | +4.33% | 1088.3만 |
|---|
| 2026.05.05 | ₩23,452 | ₩24,079 | ₩22,064 | ₩23,011 | -1.88% | 293.8만 |
|---|
| 2026.05.04 | ₩23,772 | ₩24,546 | ₩20,716 | ₩21,823 | -8.20% | 150.1만 |
|---|
| 2026.05.01 | ₩23,051 | ₩24,773 | ₩22,718 | ₩23,572 | +2.26% | 176.5만 |
|---|
| 2026.04.30 | ₩22,090 | ₩24,473 | ₩21,252 | ₩23,399 | +5.92% | 204.8만 |
|---|
| 2026.04.29 | ₩21,750 | ₩21,994 | ₩19,701 | ₩21,597 | -0.71% | 223.7만 |
|---|
| 2026.04.28 | ₩20,622 | ₩22,317 | ₩20,102 | ₩20,983 | +1.75% | 217.1만 |
|---|
| 2026.04.27 | ₩27,109 | ₩27,750 | ₩23,425 | ₩24,960 | -7.93% | 352.8만 |
|---|
| 2026.04.24 | ₩26,789 | ₩30,383 | ₩26,055 | ₩29,765 | +11.11% | 452.1만 |
|---|
| 2026.04.23 | ₩20,769 | ₩24,346 | ₩20,307 | ₩23,011 | +10.80% | 386.2만 |
|---|
| 2026.04.22 | ₩18,046 | ₩21,370 | ₩17,752 | ₩21,290 | +17.97% | 314.2만 |
|---|
| 2026.04.21 | ₩17,152 | ₩17,939 | ₩16,733 | ₩17,205 | +0.31% | 130.4만 |
|---|
| 2026.04.20 | ₩15,630 | ₩17,138 | ₩15,016 | ₩17,090 | +9.34% | 152.2만 |
|---|
| 2026.04.17 | ₩15,543 | ₩15,804 | ₩14,793 | ₩15,510 | -0.21% | 85.6만 |
|---|
| 2026.04.16 | ₩14,215 | ₩15,403 | ₩13,775 | ₩14,749 | +3.76% | 128만 |
|---|
| 2026.04.15 | ₩14,629 | ₩14,629 | ₩13,643 | ₩14,189 | -3.01% | 78.3만 |
|---|
| 2026.04.14 | ₩14,602 | ₩14,949 | ₩13,935 | ₩14,536 | -0.46% | 88만 |
|---|
| 2026.04.13 | ₩12,360 | ₩13,975 | ₩12,333 | ₩13,962 | +12.96% | 80.4만 |
|---|
| 2026.04.10 | ₩13,014 | ₩14,197 | ₩12,293 | ₩12,467 | -4.21% | 116만 |
|---|
| 2026.04.09 | ₩12,400 | ₩12,707 | ₩11,893 | ₩12,600 | +1.61% | 60.5만 |
|---|
| 2026.04.08 | ₩12,974 | ₩13,161 | ₩11,866 | ₩12,453 | -4.01% | 61.3만 |
|---|
| 2026.04.07 | ₩11,599 | ₩11,893 | ₩10,619 | ₩11,679 | +0.69% | 112만 |
|---|
| 2026.04.06 | ₩13,001 | ₩13,161 | ₩12,093 | ₩12,507 | -3.80% | 48.4만 |
|---|
| 2026.04.02 | ₩12,627 | ₩13,081 | ₩12,013 | ₩12,547 | -0.63% | 69.2만 |
|---|
| 2026.04.01 | ₩13,548 | ₩14,175 | ₩13,161 | ₩13,615 | +0.49% | 118.4만 |
|---|
| 2026.03.31 | ₩11,185 | ₩13,014 | ₩11,185 | ₩12,961 | +15.87% | 124.7만 |
|---|
| 2026.03.30 | ₩12,016 | ₩12,133 | ₩10,558 | ₩10,732 | -10.69% | 77.9만 |
|---|
| 2026.03.27 | ₩13,261 | ₩13,408 | ₩11,586 | ₩11,919 | -10.12% | 115.6만 |
|---|
| 2026.03.26 | ₩14,202 | ₩15,417 | ₩13,761 | ₩13,815 | -2.73% | 246.6만 |
|---|
| 2026.03.25 | ₩12,840 | ₩15,470 | ₩12,840 | ₩14,255 | +11.02% | 339만 |
|---|
| 2026.03.24 | ₩10,985 | ₩11,626 | ₩10,451 | ₩10,758 | -2.07% | 179만 |
|---|
| 2026.03.23 | ₩10,478 | ₩11,352 | ₩10,478 | ₩11,039 | +5.35% | 137.2만 |
|---|
| 2026.03.20 | ₩11,039 | ₩11,472 | ₩10,211 | ₩10,371 | -6.05% | 127만 |
|---|
| 2026.03.19 | ₩9,197 | ₩10,091 | ₩9,165 | ₩9,957 | +8.27% | 60.1만 |
|---|
| 2026.03.18 | ₩9,730 | ₩10,118 | ₩9,584 | ₩9,757 | +0.27% | 35.1만 |
|---|
| 2026.03.17 | ₩9,237 | ₩9,771 | ₩9,237 | ₩9,597 | +3.90% | 42.7만 |
|---|
| 2026.03.16 | ₩8,409 | ₩9,016 | ₩8,356 | ₩8,783 | +4.44% | 29.6만 |
|---|
| 2026.03.13 | ₩8,009 | ₩8,262 | ₩7,875 | ₩7,954 | -0.68% | 13.6만 |
|---|
| 2026.03.12 | ₩8,302 | ₩8,462 | ₩7,808 | ₩7,888 | -4.98% | 21.1만 |
|---|
| 2026.03.11 | ₩8,783 | ₩9,023 | ₩8,502 | ₩8,596 | -2.13% | 22.6만 |
|---|
| 2026.03.10 | ₩8,328 | ₩9,090 | ₩8,236 | ₩8,663 | +4.02% | 50.8만 |
|---|
| 2026.03.09 | ₩7,568 | ₩8,342 | ₩7,435 | ₩8,276 | +9.35% | 32.4만 |
|---|
| 2026.03.06 | ₩8,316 | ₩8,476 | ₩7,708 | ₩7,834 | -5.79% | 24.6만 |
|---|
| 2026.03.05 | ₩9,143 | ₩9,263 | ₩8,476 | ₩8,709 | -4.74% | 30.8만 |
|---|
| 2026.03.04 | ₩9,116 | ₩9,630 | ₩8,930 | ₩9,250 | +1.46% | 31.9만 |
|---|
| 2026.03.03 | ₩8,502 | ₩8,970 | ₩8,135 | ₩8,930 | +5.02% | 39만 |
|---|
| 2026.03.02 | ₩9,197 | ₩9,504 | ₩8,903 | ₩9,330 | +1.45% | 51.8만 |
|---|
| 2026.02.27 | ₩9,617 | ₩9,997 | ₩9,570 | ₩9,797 | +1.87% | 32.3만 |
|---|
| 2026.02.26 | ₩10,491 | ₩10,825 | ₩9,677 | ₩10,078 | -3.94% | 38.3만 |
|---|
| 2026.02.25 | ₩10,011 | ₩10,705 | ₩10,011 | ₩10,478 | +4.67% | 58.4만 |
|---|
| 2026.02.24 | ₩9,377 | ₩10,398 | ₩9,357 | ₩9,917 | +5.77% | 50.3만 |
|---|
| 2026.02.23 | ₩9,197 | ₩9,637 | ₩8,970 | ₩9,277 | +0.87% | 47.8만 |
|---|
| 2026.02.20 | ₩9,530 | ₩10,224 | ₩9,452 | ₩9,557 | +0.28% | 74만 |
|---|
| 2026.02.19 | ₩9,610 | ₩9,771 | ₩9,103 | ₩9,757 | +1.53% | 113.3만 |
|---|
| 2026.02.18 | ₩10,024 | ₩10,291 | ₩9,637 | ₩9,811 | -2.13% | 101만 |
|---|
| 2026.02.17 | ₩9,357 | ₩9,777 | ₩8,809 | ₩9,771 | +4.42% | 112.5만 |
|---|
| 2026.02.13 | ₩8,756 | ₩9,828 | ₩8,756 | ₩9,544 | +8.99% | 116.4만 |
|---|
| 2026.02.12 | ₩9,530 | ₩9,971 | ₩8,876 | ₩9,063 | -4.90% | 150.8만 |
|---|
| 2026.02.11 | ₩9,931 | ₩10,198 | ₩9,530 | ₩9,557 | -3.76% | 124.1만 |
|---|
| 2026.02.10 | ₩9,450 | ₩10,405 | ₩9,450 | ₩9,650 | +2.12% | 176.7만 |
|---|
| 2026.02.09 | ₩8,756 | ₩9,540 | ₩8,502 | ₩9,437 | +7.77% | 121.1만 |
|---|
| 2026.02.06 | ₩7,795 | ₩9,370 | ₩7,795 | ₩9,317 | +19.52% | 165.7만 |
|---|
| 2026.02.05 | ₩6,647 | ₩8,102 | ₩6,187 | ₩7,568 | +13.86% | 469.4만 |
|---|
| 2026.02.04 | ₩6,887 | ₩7,248 | ₩6,590 | ₩6,861 | -0.39% | 136만 |
|---|
| 2026.02.03 | ₩7,221 | ₩7,368 | ₩6,380 | ₩6,781 | -6.10% | 94.4만 |
|---|
| 2026.02.02 | ₩6,781 | ₩7,248 | ₩6,781 | ₩7,101 | +4.72% | 44.7만 |
|---|
| 2026.01.30 | ₩7,061 | ₩7,221 | ₩6,847 | ₩6,887 | -2.46% | 27.5만 |
|---|
| 2026.01.29 | ₩7,501 | ₩7,555 | ₩6,741 | ₩7,315 | -2.49% | 60.5만 |
|---|
| 2026.01.28 | ₩8,236 | ₩8,342 | ₩7,401 | ₩7,515 | -8.75% | 105.1만 |
|---|
| 2026.01.27 | ₩8,436 | ₩8,583 | ₩8,142 | ₩8,236 | -2.37% | 57.6만 |
|---|
| 2026.01.26 | ₩8,456 | ₩8,456 | ₩8,102 | ₩8,209 | -2.92% | 49.4만 |
|---|
| 2026.01.23 | ₩9,130 | ₩9,230 | ₩8,169 | ₩8,396 | -8.04% | 116만 |
|---|
| 2026.01.22 | ₩9,116 | ₩9,477 | ₩8,809 | ₩8,876 | -2.64% | 143.6만 |
|---|
| 2026.01.21 | ₩7,768 | ₩8,569 | ₩7,768 | ₩8,129 | +4.64% | 268.5만 |
|---|
| 2026.01.20 | ₩6,874 | ₩7,675 | ₩6,862 | ₩7,221 | +5.05% | 62만 |
|---|
| 2026.01.16 | ₩7,168 | ₩7,315 | ₩6,967 | ₩7,034 | -1.86% | 58.5만 |
|---|
| 2026.01.15 | ₩7,368 | ₩7,457 | ₩6,927 | ₩6,967 | -5.43% | 78.7만 |
|---|
| 2026.01.14 | ₩7,168 | ₩7,168 | ₩6,554 | ₩6,941 | -3.17% | 68.6만 |
|---|
| 2026.01.13 | ₩7,488 | ₩7,875 | ₩7,074 | ₩7,328 | -2.14% | 61.5만 |
|---|
| 2026.01.12 | ₩7,742 | ₩7,862 | ₩7,541 | ₩7,795 | +0.69% | 50.6만 |
|---|
| 2026.01.09 | ₩8,169 | ₩8,182 | ₩7,568 | ₩7,902 | -3.27% | 25만 |
|---|
| 2026.01.08 | ₩8,476 | ₩8,476 | ₩7,728 | ₩8,102 | -4.41% | 41.2만 |
|---|
| 2026.01.07 | ₩8,316 | ₩8,676 | ₩8,195 | ₩8,476 | +1.93% | 46.4만 |
|---|
| 2026.01.06 | ₩8,796 | ₩8,796 | ₩8,382 | ₩8,462 | -3.79% | 24.6만 |
|---|
| 2026.01.05 | ₩9,183 | ₩9,450 | ₩8,525 | ₩8,543 | -6.98% | 67.8만 |
|---|
| 2026.01.02 | ₩8,129 | ₩8,553 | ₩8,089 | ₩8,356 | +2.79% | 73.1만 |
|---|
| 2025.12.31 | ₩7,808 | ₩7,921 | ₩7,595 | ₩7,608 | -2.56% | 33.9만 |
|---|
| 2025.12.30 | ₩7,835 | ₩7,982 | ₩7,768 | ₩7,835 | 0.00% | 32.2만 |
|---|
| 2025.12.29 | ₩7,915 | ₩8,249 | ₩7,862 | ₩8,155 | +3.04% | 19.5만 |
|---|
| 2025.12.26 | ₩8,262 | ₩8,276 | ₩8,089 | ₩8,115 | -1.78% | 16만 |
|---|
| 2025.12.24 | ₩8,369 | ₩8,396 | ₩8,171 | ₩8,316 | -0.64% | 11.6만 |
|---|
| 2025.12.23 | ₩8,489 | ₩8,489 | ₩8,115 | ₩8,369 | -1.42% | 23.2만 |
|---|
| 2025.12.22 | ₩9,076 | ₩9,183 | ₩8,512 | ₩8,596 | -5.29% | 34만 |
|---|
| 2025.12.19 | ₩8,729 | ₩8,876 | ₩8,623 | ₩8,689 | -0.46% | 21.1만 |
|---|
| 2025.12.18 | ₩9,303 | ₩9,303 | ₩8,628 | ₩8,636 | -7.17% | 15.5만 |
|---|
| 2025.12.17 | ₩9,904 | ₩9,931 | ₩8,489 | ₩8,809 | -11.05% | 16.5만 |
|---|
| 2025.12.16 | ₩10,211 | ₩10,211 | ₩9,343 | ₩9,864 | -3.40% | 21.7만 |
|---|
| 2025.12.15 | ₩10,732 | ₩11,145 | ₩10,198 | ₩10,398 | -3.11% | 17.6만 |
|---|
| 2025.12.12 | ₩12,413 | ₩12,654 | ₩11,506 | ₩11,586 | -6.67% | 17.7만 |
|---|
| 2025.12.11 | ₩13,014 | ₩13,014 | ₩11,986 | ₩12,587 | -3.28% | 14.2만 |
|---|
| 2025.12.10 | ₩13,655 | ₩13,842 | ₩13,321 | ₩13,601 | -0.39% | 6.8만 |
|---|
| 2025.12.09 | ₩13,027 | ₩13,688 | ₩13,027 | ₩13,688 | +5.07% | 10.7만 |
|---|
| 2025.12.08 | ₩13,802 | ₩13,935 | ₩13,027 | ₩13,254 | -3.97% | 10.7만 |
|---|
| 2025.12.05 | ₩14,015 | ₩14,082 | ₩13,454 | ₩13,568 | -3.19% | 16.3만 |
|---|
| 2025.12.04 | ₩13,268 | ₩13,561 | ₩13,014 | ₩13,382 | +0.87% | 25.5만 |
|---|
| 2025.12.03 | ₩12,760 | ₩13,228 | ₩12,603 | ₩13,181 | +3.29% | 17.4만 |
|---|
| 2025.12.02 | ₩12,587 | ₩13,201 | ₩12,587 | ₩12,678 | +0.72% | 13.5만 |
|---|
| 2025.12.01 | ₩12,093 | ₩12,680 | ₩12,066 | ₩12,411 | +2.63% | 13.6만 |
|---|
| 2025.11.28 | ₩12,226 | ₩12,507 | ₩12,013 | ₩12,476 | +2.04% | 9.9만 |
|---|
| 2025.11.26 | ₩12,200 | ₩12,369 | ₩11,986 | ₩12,033 | -1.37% | 12.2만 |
|---|
| 2025.11.25 | ₩11,906 | ₩11,906 | ₩10,999 | ₩11,815 | -0.76% | 18.7만 |
|---|
| 2025.11.24 | ₩12,080 | ₩12,640 | ₩12,040 | ₩12,431 | +2.91% | 17만 |
|---|
| 2025.11.21 | ₩11,866 | ₩12,133 | ₩10,705 | ₩11,861 | -0.05% | 25.6만 |
|---|
| 2025.11.20 | ₩13,935 | ₩14,042 | ₩11,909 | ₩12,002 | -13.87% | 29.7만 |
|---|
| 2025.11.19 | ₩12,934 | ₩13,188 | ₩12,493 | ₩12,875 | -0.45% | 14.6만 |
|---|
| 2025.11.18 | ₩13,107 | ₩13,318 | ₩12,200 | ₩12,724 | -2.92% | 14.9만 |
|---|
| 2025.11.17 | ₩13,475 | ₩14,202 | ₩13,174 | ₩13,535 | +0.45% | 16.9만 |
|---|
| 2025.11.14 | ₩12,814 | ₩14,185 | ₩12,547 | ₩13,428 | +4.79% | 20.6만 |
|---|
| 2025.11.13 | ₩14,883 | ₩15,043 | ₩13,174 | ₩13,575 | -8.79% | 22.1만 |
|---|
| 2025.11.12 | ₩15,910 | ₩15,937 | ₩14,936 | ₩15,283 | -3.94% | 8.6만 |
|---|
| 2025.11.11 | ₩16,044 | ₩16,044 | ₩14,883 | ₩15,510 | -3.33% | 14.7만 |
|---|
| 2025.11.10 | ₩17,472 | ₩17,485 | ₩16,551 | ₩16,618 | -4.89% | 19.5만 |
|---|
| 2025.11.07 | ₩16,498 | ₩16,638 | ₩14,816 | ₩16,124 | -2.27% | 30.2만 |
|---|
| 2025.11.06 | ₩19,408 | ₩19,408 | ₩16,698 | ₩17,379 | -10.45% | 96.3만 |
|---|
| 2025.11.05 | ₩17,512 | ₩18,713 | ₩16,992 | ₩17,825 | +1.78% | 58.5만 |
|---|
| 2025.11.04 | ₩18,340 | ₩19,153 | ₩17,886 | ₩17,966 | -2.04% | 27.7만 |
|---|
| 2025.11.03 | ₩20,489 | ₩20,943 | ₩19,755 | ₩19,795 | -3.39% | 23.2만 |
|---|
| 2025.10.31 | ₩19,741 | ₩20,542 | ₩19,429 | ₩20,102 | +1.83% | 25.6만 |
|---|
| 2025.10.30 | ₩19,781 | ₩19,915 | ₩19,074 | ₩19,074 | -3.58% | 20.5만 |
|---|
| 2025.10.29 | ₩21,490 | ₩21,864 | ₩20,088 | ₩20,341 | -5.35% | 32.3만 |
|---|
| 2025.10.28 | ₩22,304 | ₩22,424 | ₩20,929 | ₩20,957 | -6.04% | 37.6만 |
|---|
| 2025.10.27 | ₩21,410 | ₩23,439 | ₩21,356 | ₩22,291 | +4.11% | 92.7만 |
|---|
| 2025.10.24 | ₩20,342 | ₩21,290 | ₩20,262 | ₩20,449 | +0.52% | 31.8만 |
|---|
| 2025.10.23 | ₩18,994 | ₩20,135 | ₩18,994 | ₩19,532 | +2.83% | 22.4만 |
|---|
| 2025.10.22 | ₩19,848 | ₩20,529 | ₩18,180 | ₩19,274 | -2.89% | 34.2만 |
|---|
| 2025.10.21 | ₩20,582 | ₩21,263 | ₩19,621 | ₩20,155 | -2.08% | 49.9만 |
|---|
| 2025.10.20 | ₩19,848 | ₩21,049 | ₩19,728 | ₩20,676 | +4.17% | 31.7만 |
|---|
| 2025.10.17 | ₩20,355 | ₩20,355 | ₩18,887 | ₩19,314 | -5.11% | 32.6만 |
|---|
| 2025.10.16 | ₩21,396 | ₩21,877 | ₩20,103 | ₩20,742 | -3.06% | 55.6만 |
|---|
| 2025.10.15 | ₩20,996 | ₩21,356 | ₩19,741 | ₩20,582 | -1.97% | 59.4만 |
|---|
| 2025.10.14 | ₩20,889 | ₩22,971 | ₩19,875 | ₩19,955 | -4.47% | 145.2만 |
|---|
| 2025.10.13 | ₩18,500 | ₩21,610 | ₩17,632 | ₩20,943 | +13.20% | 82.8만 |
|---|
| 2025.10.10 | ₩20,889 | ₩21,209 | ₩16,751 | ₩17,098 | -18.15% | 126.6만 |
|---|