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 | ₩25,748 | ₩26,072 | ₩23,213 | ₩23,340 | -9.35% | 117.6만 |
| 2026.10.08 | ₩26,695 | ₩26,935 | ₩24,107 | ₩25,041 | -6.20% | 172.3만 |
| 2026.10.07 | ₩28,082 | ₩29,990 | ₩27,989 | ₩28,803 | +2.57% | 107.5만 |
| 2026.10.06 | ₩31,564 | ₩31,618 | ₩30,137 | ₩30,430 | -3.59% | 130만 |
| 2026.10.05 | ₩31,484 | ₩32,018 | ₩29,910 | ₩30,470 | -3.22% | 103.3만 |
| 2026.10.02 | ₩31,284 | ₩33,577 | ₩30,604 | ₩31,378 | +0.30% | 290.3만 |
| 2026.10.01 | ₩28,763 | ₩29,483 | ₩27,635 | ₩28,549 | -0.74% | 143.6만 |
| 2026.09.30 | ₩29,056 | ₩29,056 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,029 |
| -3.54% |
| 157만 |
| 2026.09.29 | ₩28,256 | ₩30,217 | ₩27,629 | ₩28,816 | +1.98% | 191.1만 |
|---|
| 2026.09.28 | ₩31,511 | ₩31,885 | ₩26,025 | ₩26,935 | -14.52% | 272.7만 |
|---|
| 2026.09.25 | ₩34,339 | ₩35,687 | ₩32,530 | ₩32,658 | -4.90% | 213.9만 |
|---|
| 2026.09.24 | ₩34,860 | ₩36,287 | ₩31,177 | ₩31,831 | -8.69% | 309.7만 |
|---|
| 2026.09.23 | ₩37,354 | ₩38,808 | ₩35,948 | ₩37,741 | +1.04% | 127.8만 |
|---|
| 2026.09.22 | ₩34,739 | ₩38,221 | ₩34,687 | ₩37,848 | +8.95% | 198.4만 |
|---|
| 2026.09.21 | ₩29,977 | ₩35,900 | ₩29,938 | ₩35,687 | +19.05% | 351.9만 |
|---|
| 2026.09.18 | ₩25,414 | ₩26,575 | ₩23,920 | ₩26,535 | +4.41% | 99.3만 |
|---|
| 2026.09.17 | ₩24,107 | ₩24,947 | ₩23,093 | ₩24,614 | +2.10% | 129.9만 |
|---|
| 2026.09.16 | ₩21,599 | ₩22,506 | ₩20,445 | ₩21,065 | -2.47% | 64.2만 |
|---|
| 2026.09.15 | ₩20,732 | ₩22,586 | ₩20,478 | ₩20,678 | -0.26% | 67만 |
|---|
| 2026.09.14 | ₩20,705 | ₩22,120 | ₩20,038 | ₩20,185 | -2.51% | 112.8만 |
|---|
| 2026.09.11 | ₩23,840 | ₩25,601 | ₩22,894 | ₩25,147 | +5.48% | 64.5만 |
|---|
| 2026.09.10 | ₩22,866 | ₩23,883 | ₩22,586 | ₩23,200 | +1.46% | 47.9만 |
|---|
| 2026.09.09 | ₩24,587 | ₩27,095 | ₩24,587 | ₩25,147 | +2.28% | 87.6만 |
|---|
| 2026.09.08 | ₩24,494 | ₩25,748 | ₩23,377 | ₩24,600 | +0.44% | 96.5만 |
|---|
| 2026.09.04 | ₩22,332 | ₩23,493 | ₩22,107 | ₩22,933 | +2.69% | 101.1만 |
|---|
| 2026.09.03 | ₩19,478 | ₩21,535 | ₩18,410 | ₩21,239 | +9.04% | 68.8만 |
|---|
| 2026.09.02 | ₩19,884 | ₩20,185 | ₩19,064 | ₩19,998 | +0.57% | 31.5만 |
|---|
| 2026.09.01 | ₩19,824 | ₩20,185 | ₩19,037 | ₩19,931 | +0.54% | 39.3만 |
|---|
| 2026.08.31 | ₩20,798 | ₩21,519 | ₩20,598 | ₩21,212 | +1.99% | 27만 |
|---|
| 2026.08.28 | ₩23,080 | ₩23,080 | ₩20,705 | ₩20,772 | -10.00% | 57.7만 |
|---|
| 2026.08.27 | ₩24,187 | ₩26,015 | ₩22,746 | ₩23,755 | -1.79% | 89.9만 |
|---|
| 2026.08.26 | ₩20,985 | ₩23,360 | ₩20,852 | ₩23,066 | +9.92% | 121만 |
|---|
| 2026.08.25 | ₩21,852 | ₩22,493 | ₩21,239 | ₩21,385 | -2.14% | 53.6만 |
|---|
| 2026.08.24 | ₩20,585 | ₩21,185 | ₩19,878 | ₩20,892 | +1.49% | 32.6만 |
|---|
| 2026.08.21 | ₩23,293 | ₩24,013 | ₩21,572 | ₩21,732 | -6.70% | 62.9만 |
|---|
| 2026.08.20 | ₩22,373 | ₩23,173 | ₩21,665 | ₩23,106 | +3.28% | 34.4만 |
|---|
| 2026.08.19 | ₩24,120 | ₩26,241 | ₩21,425 | ₩22,879 | -5.14% | 47.7만 |
|---|
| 2026.08.18 | ₩24,560 | ₩24,680 | ₩22,482 | ₩23,600 | -3.91% | 98.4만 |
|---|
| 2026.08.17 | ₩30,070 | ₩30,430 | ₩27,229 | ₩27,349 | -9.05% | 124.3만 |
|---|
| 2026.08.14 | ₩28,543 | ₩29,416 | ₩28,016 | ₩28,976 | +1.52% | 60.8만 |
|---|
| 2026.08.13 | ₩26,695 | ₩31,137 | ₩26,295 | ₩28,896 | +8.25% | 156.6만 |
|---|
| 2026.08.12 | ₩29,003 | ₩29,203 | ₩26,441 | ₩27,429 | -5.43% | 91.2만 |
|---|
| 2026.08.11 | ₩27,482 | ₩27,749 | ₩26,201 | ₩26,842 | -2.33% | 40.6만 |
|---|
| 2026.08.10 | ₩29,923 | ₩29,923 | ₩26,575 | ₩26,815 | -10.39% | 54.9만 |
|---|
| 2026.08.07 | ₩33,112 | ₩33,325 | ₩28,216 | ₩29,818 | -9.95% | 66.8만 |
|---|
| 2026.08.06 | ₩26,695 | ₩32,538 | ₩26,548 | ₩30,697 | +14.99% | 98.8만 |
|---|
| 2026.08.05 | ₩28,536 | ₩29,697 | ₩27,034 | ₩28,122 | -1.45% | 75.5만 |
|---|
| 2026.08.04 | ₩24,614 | ₩29,990 | ₩24,240 | ₩29,563 | +20.11% | 161.9만 |
|---|
| 2026.08.03 | ₩20,478 | ₩22,453 | ₩18,504 | ₩21,946 | +7.17% | 76.4만 |
|---|
| 2026.07.31 | ₩25,694 | ₩26,055 | ₩22,012 | ₩22,052 | -14.17% | 73만 |
|---|
| 2026.07.30 | ₩25,241 | ₩26,975 | ₩20,892 | ₩22,332 | -11.52% | 178.1만 |
|---|
| 2026.07.29 | ₩22,719 | ₩22,973 | ₩19,119 | ₩19,478 | -14.27% | 92만 |
|---|
| 2026.07.28 | ₩25,054 | ₩25,441 | ₩22,519 | ₩23,306 | -6.98% | 58.6만 |
|---|
| 2026.07.27 | ₩27,469 | ₩28,236 | ₩24,927 | ₩27,896 | +1.55% | 50만 |
|---|
| 2026.07.24 | ₩31,925 | ₩33,085 | ₩26,335 | ₩26,548 | -16.84% | 55.1만 |
|---|
| 2026.07.23 | ₩30,337 | ₩32,018 | ₩29,843 | ₩31,778 | +4.75% | 48.8만 |
|---|
| 2026.07.22 | ₩31,538 | ₩32,998 | ₩31,057 | ₩31,858 | +1.02% | 36.6만 |
|---|
| 2026.07.21 | ₩32,418 | ₩34,286 | ₩30,057 | ₩33,405 | +3.05% | 96.8만 |
|---|
| 2026.07.20 | ₩29,857 | ₩30,684 | ₩28,749 | ₩29,096 | -2.55% | 46.2만 |
|---|
| 2026.07.17 | ₩24,841 | ₩29,750 | ₩23,547 | ₩28,549 | +14.93% | 93만 |
|---|
| 2026.07.16 | ₩28,709 | ₩28,749 | ₩25,414 | ₩27,455 | -4.37% | 75.4만 |
|---|
| 2026.07.15 | ₩31,618 | ₩33,412 | ₩28,242 | ₩30,857 | -2.41% | 122.7만 |
|---|
| 2026.07.14 | ₩39,022 | ₩39,022 | ₩30,724 | ₩31,778 | -18.56% | 167.4만 |
|---|
| 2026.07.13 | ₩39,382 | ₩39,555 | ₩34,833 | ₩36,114 | -8.30% | 78.9만 |
|---|
| 2026.07.10 | ₩42,944 | ₩43,891 | ₩41,156 | ₩42,624 | -0.75% | 65.2만 |
|---|
| 2026.07.09 | ₩41,550 | ₩46,693 | ₩39,969 | ₩43,905 | +5.67% | 132.8만 |
|---|
| 2026.07.08 | ₩36,034 | ₩39,876 | ₩34,686 | ₩37,061 | +2.85% | 66만 |
|---|
| 2026.07.07 | ₩38,642 | ₩40,943 | ₩35,366 | ₩37,061 | -4.09% | 75.1만 |
|---|
| 2026.07.06 | ₩43,691 | ₩47,042 | ₩42,851 | ₩42,931 | -1.74% | 59.4만 |
|---|
| 2026.07.02 | ₩47,413 | ₩53,230 | ₩39,656 | ₩41,036 | -13.45% | 122.6만 |
|---|
| 2026.07.01 | ₩48,174 | ₩50,055 | ₩45,826 | ₩47,507 | -1.38% | 67.8만 |
|---|
| 2026.06.30 | ₩51,122 | ₩54,737 | ₩49,241 | ₩52,589 | +2.87% | 169만 |
|---|
| 2026.06.29 | ₩47,660 | ₩50,201 | ₩38,301 | ₩49,588 | +4.04% | 122.4만 |
|---|
| 2026.06.26 | ₩47,200 | ₩48,574 | ₩44,798 | ₩46,826 | -0.79% | 79.8만 |
|---|
| 2026.06.25 | ₩60,354 | ₩60,927 | ₩48,334 | ₩50,762 | -15.89% | 159.4만 |
|---|
| 2026.06.24 | ₩58,860 | ₩59,086 | ₩49,855 | ₩54,310 | -7.73% | 142.6만 |
|---|
| 2026.06.23 | ₩57,419 | ₩64,743 | ₩55,591 | ₩56,805 | -1.07% | 109.2만 |
|---|
| 2026.06.22 | ₩82,966 | ₩84,727 | ₩69,035 | ₩71,307 | -14.05% | 166.9만 |
|---|
| 2026.06.18 | ₩83,860 | ₩87,983 | ₩76,976 | ₩83,367 | -0.59% | 259.6만 |
|---|
| 2026.06.17 | ₩73,161 | ₩84,714 | ₩69,532 | ₩75,922 | +3.77% | 211.5만 |
|---|
| 2026.06.16 | ₩69,592 | ₩79,565 | ₩68,038 | ₩68,118 | -2.12% | 194.7만 |
|---|
| 2026.06.15 | ₩66,264 | ₩75,149 | ₩59,580 | ₩73,961 | +11.62% | 307.3만 |
|---|
| 2026.06.12 | ₩55,164 | ₩65,237 | ₩54,430 | ₩63,395 | +14.92% | 365.7만 |
|---|
| 2026.06.11 | ₩44,105 | ₩52,563 | ₩43,358 | ₩52,002 | +17.91% | 166.6만 |
|---|
| 2026.06.10 | ₩44,171 | ₩49,466 | ₩41,477 | ₩42,344 | -4.14% | 101.4만 |
|---|
| 2026.06.09 | ₩59,367 | ₩59,367 | ₩39,235 | ₩47,400 | -20.16% | 242만 |
|---|
| 2026.06.08 | ₩57,325 | ₩59,833 | ₩52,163 | ₩54,177 | -5.49% | 169.5만 |
|---|
| 2026.06.05 | ₩62,782 | ₩64,289 | ₩51,217 | ₩52,950 | -15.66% | 238.9만 |
|---|
| 2026.06.04 | ₩66,504 | ₩73,228 | ₩61,815 | ₩71,560 | +7.60% | 248.1만 |
|---|
| 2026.06.03 | ₩77,337 | ₩80,765 | ₩64,543 | ₩78,804 | +1.90% | 270.2만 |
|---|
| 2026.06.02 | ₩74,708 | ₩84,888 | ₩69,652 | ₩75,162 | +0.61% | 356만 |
|---|
| 2026.06.01 | ₩71,547 | ₩81,846 | ₩68,465 | ₩77,777 | +8.71% | 496.7만 |
|---|
| 2026.05.29 | ₩54,717 | ₩60,127 | ₩54,044 | ₩59,180 | +8.16% | 244.7만 |
|---|
| 2026.05.28 | ₩45,719 | ₩57,475 | ₩45,719 | ₩53,390 | +16.78% | 372.8만 |
|---|
| 2026.05.27 | ₩49,614 | ₩50,268 | ₩43,491 | ₩44,091 | -11.13% | 162.5만 |
|---|
| 2026.05.26 | ₩48,254 | ₩50,775 | ₩43,438 | ₩49,815 | +3.23% | 214만 |
|---|
| 2026.05.22 | ₩40,496 | ₩47,827 | ₩40,102 | ₩45,479 | +12.30% | 229.7만 |
|---|
| 2026.05.21 | ₩35,340 | ₩43,131 | ₩35,020 | ₩43,091 | +21.93% | 296.7만 |
|---|
| 2026.05.20 | ₩25,894 | ₩33,139 | ₩25,894 | ₩32,565 | +25.76% | 309.1만 |
|---|
| 2026.05.19 | ₩22,119 | ₩25,814 | ₩21,425 | ₩24,974 | +12.91% | 174.6만 |
|---|
| 2026.05.18 | ₩22,092 | ₩23,386 | ₩20,785 | ₩23,293 | +5.43% | 139.3만 |
|---|
| 2026.05.15 | ₩23,346 | ₩23,827 | ₩21,959 | ₩22,066 | -5.49% | 139.7만 |
|---|
| 2026.05.14 | ₩23,987 | ₩26,575 | ₩23,120 | ₩26,548 | +10.68% | 214.2만 |
|---|
| 2026.05.13 | ₩22,973 | ₩25,187 | ₩22,106 | ₩24,921 | +8.48% | 197.4만 |
|---|
| 2026.05.12 | ₩21,385 | ₩23,987 | ₩20,598 | ₩22,119 | +3.43% | 150.3만 |
|---|
| 2026.05.11 | ₩21,932 | ₩23,771 | ₩21,719 | ₩23,173 | +5.66% | 257.5만 |
|---|
| 2026.05.08 | ₩24,160 | ₩25,241 | ₩22,759 | ₩23,306 | -3.53% | 414.1만 |
|---|
| 2026.05.07 | ₩25,614 | ₩27,976 | ₩22,586 | ₩23,320 | -8.96% | 706.2만 |
|---|
| 2026.05.06 | ₩28,069 | ₩29,746 | ₩25,481 | ₩29,283 | +4.33% | 1088.3만 |
|---|
| 2026.05.05 | ₩23,440 | ₩24,067 | ₩22,052 | ₩23,000 | -1.88% | 293.8만 |
|---|
| 2026.05.04 | ₩23,760 | ₩24,534 | ₩20,705 | ₩21,812 | -8.20% | 150.1만 |
|---|
| 2026.05.01 | ₩23,040 | ₩24,761 | ₩22,706 | ₩23,560 | +2.26% | 176.5만 |
|---|
| 2026.04.30 | ₩22,079 | ₩24,460 | ₩21,241 | ₩23,386 | +5.92% | 204.8만 |
|---|
| 2026.04.29 | ₩21,739 | ₩21,983 | ₩19,691 | ₩21,585 | -0.71% | 223.7만 |
|---|
| 2026.04.28 | ₩20,612 | ₩22,306 | ₩20,091 | ₩20,972 | +1.75% | 217.1만 |
|---|
| 2026.04.27 | ₩27,095 | ₩27,736 | ₩23,413 | ₩24,947 | -7.93% | 352.8만 |
|---|
| 2026.04.24 | ₩26,775 | ₩30,368 | ₩26,041 | ₩29,750 | +11.11% | 452.1만 |
|---|
| 2026.04.23 | ₩20,758 | ₩24,334 | ₩20,297 | ₩23,000 | +10.80% | 386.2만 |
|---|
| 2026.04.22 | ₩18,037 | ₩21,359 | ₩17,743 | ₩21,279 | +17.97% | 314.2만 |
|---|
| 2026.04.21 | ₩17,143 | ₩17,930 | ₩16,724 | ₩17,196 | +0.31% | 130.4만 |
|---|
| 2026.04.20 | ₩15,622 | ₩17,130 | ₩15,008 | ₩17,082 | +9.34% | 152.2만 |
|---|
| 2026.04.17 | ₩15,535 | ₩15,796 | ₩14,786 | ₩15,502 | -0.21% | 85.6만 |
|---|
| 2026.04.16 | ₩14,208 | ₩15,395 | ₩13,768 | ₩14,742 | +3.76% | 128만 |
|---|
| 2026.04.15 | ₩14,622 | ₩14,622 | ₩13,636 | ₩14,181 | -3.01% | 78.3만 |
|---|
| 2026.04.14 | ₩14,595 | ₩14,942 | ₩13,928 | ₩14,528 | -0.46% | 88만 |
|---|
| 2026.04.13 | ₩12,354 | ₩13,968 | ₩12,327 | ₩13,954 | +12.96% | 80.4만 |
|---|
| 2026.04.10 | ₩13,007 | ₩14,189 | ₩12,287 | ₩12,460 | -4.21% | 116만 |
|---|
| 2026.04.09 | ₩12,394 | ₩12,700 | ₩11,887 | ₩12,594 | +1.61% | 60.5만 |
|---|
| 2026.04.08 | ₩12,967 | ₩13,154 | ₩11,860 | ₩12,447 | -4.01% | 61.3만 |
|---|
| 2026.04.07 | ₩11,593 | ₩11,887 | ₩10,614 | ₩11,673 | +0.69% | 112만 |
|---|
| 2026.04.06 | ₩12,994 | ₩13,154 | ₩12,087 | ₩12,500 | -3.80% | 48.4만 |
|---|
| 2026.04.02 | ₩12,620 | ₩13,074 | ₩12,007 | ₩12,540 | -0.63% | 69.2만 |
|---|
| 2026.04.01 | ₩13,541 | ₩14,168 | ₩13,154 | ₩13,608 | +0.49% | 118.4만 |
|---|
| 2026.03.31 | ₩11,180 | ₩13,007 | ₩11,180 | ₩12,954 | +15.87% | 124.7만 |
|---|
| 2026.03.30 | ₩12,009 | ₩12,127 | ₩10,553 | ₩10,726 | -10.69% | 77.9만 |
|---|
| 2026.03.27 | ₩13,254 | ₩13,401 | ₩11,580 | ₩11,913 | -10.12% | 115.6만 |
|---|
| 2026.03.26 | ₩14,195 | ₩15,409 | ₩13,754 | ₩13,808 | -2.73% | 246.6만 |
|---|
| 2026.03.25 | ₩12,834 | ₩15,462 | ₩12,834 | ₩14,248 | +11.02% | 339만 |
|---|
| 2026.03.24 | ₩10,979 | ₩11,620 | ₩10,446 | ₩10,753 | -2.07% | 179만 |
|---|
| 2026.03.23 | ₩10,473 | ₩11,346 | ₩10,473 | ₩11,033 | +5.35% | 137.2만 |
|---|
| 2026.03.20 | ₩11,033 | ₩11,466 | ₩10,206 | ₩10,366 | -6.05% | 127만 |
|---|
| 2026.03.19 | ₩9,192 | ₩10,086 | ₩9,160 | ₩9,952 | +8.27% | 60.1만 |
|---|
| 2026.03.18 | ₩9,725 | ₩10,112 | ₩9,579 | ₩9,752 | +0.27% | 35.1만 |
|---|
| 2026.03.17 | ₩9,232 | ₩9,765 | ₩9,232 | ₩9,592 | +3.90% | 42.7만 |
|---|
| 2026.03.16 | ₩8,405 | ₩9,012 | ₩8,351 | ₩8,778 | +4.44% | 29.6만 |
|---|
| 2026.03.13 | ₩8,004 | ₩8,258 | ₩7,871 | ₩7,950 | -0.68% | 13.6만 |
|---|
| 2026.03.12 | ₩8,298 | ₩8,458 | ₩7,804 | ₩7,884 | -4.98% | 21.1만 |
|---|
| 2026.03.11 | ₩8,778 | ₩9,018 | ₩8,498 | ₩8,591 | -2.13% | 22.6만 |
|---|
| 2026.03.10 | ₩8,323 | ₩9,085 | ₩8,231 | ₩8,658 | +4.02% | 50.8만 |
|---|
| 2026.03.09 | ₩7,564 | ₩8,338 | ₩7,431 | ₩8,271 | +9.35% | 32.4만 |
|---|
| 2026.03.06 | ₩8,311 | ₩8,471 | ₩7,704 | ₩7,830 | -5.79% | 24.6만 |
|---|
| 2026.03.05 | ₩9,138 | ₩9,259 | ₩8,471 | ₩8,705 | -4.74% | 30.8만 |
|---|
| 2026.03.04 | ₩9,112 | ₩9,625 | ₩8,925 | ₩9,245 | +1.46% | 31.9만 |
|---|
| 2026.03.03 | ₩8,498 | ₩8,965 | ₩8,131 | ₩8,925 | +5.02% | 39만 |
|---|
| 2026.03.02 | ₩9,192 | ₩9,499 | ₩8,898 | ₩9,325 | +1.45% | 51.8만 |
|---|
| 2026.02.27 | ₩9,612 | ₩9,992 | ₩9,565 | ₩9,792 | +1.87% | 32.3만 |
|---|
| 2026.02.26 | ₩10,486 | ₩10,819 | ₩9,672 | ₩10,072 | -3.94% | 38.3만 |
|---|
| 2026.02.25 | ₩10,006 | ₩10,699 | ₩10,006 | ₩10,473 | +4.67% | 58.4만 |
|---|
| 2026.02.24 | ₩9,372 | ₩10,392 | ₩9,352 | ₩9,912 | +5.77% | 50.3만 |
|---|
| 2026.02.23 | ₩9,192 | ₩9,632 | ₩8,965 | ₩9,272 | +0.87% | 47.8만 |
|---|
| 2026.02.20 | ₩9,525 | ₩10,219 | ₩9,447 | ₩9,552 | +0.28% | 74만 |
|---|
| 2026.02.19 | ₩9,605 | ₩9,765 | ₩9,098 | ₩9,752 | +1.53% | 113.3만 |
|---|
| 2026.02.18 | ₩10,019 | ₩10,286 | ₩9,632 | ₩9,805 | -2.13% | 101만 |
|---|
| 2026.02.17 | ₩9,352 | ₩9,772 | ₩8,805 | ₩9,765 | +4.42% | 112.5만 |
|---|
| 2026.02.13 | ₩8,752 | ₩9,823 | ₩8,752 | ₩9,539 | +8.99% | 116.4만 |
|---|
| 2026.02.12 | ₩9,525 | ₩9,966 | ₩8,872 | ₩9,058 | -4.90% | 150.8만 |
|---|
| 2026.02.11 | ₩9,926 | ₩10,192 | ₩9,525 | ₩9,552 | -3.76% | 124.1만 |
|---|
| 2026.02.10 | ₩9,445 | ₩10,399 | ₩9,445 | ₩9,645 | +2.12% | 176.7만 |
|---|
| 2026.02.09 | ₩8,752 | ₩9,535 | ₩8,498 | ₩9,432 | +7.77% | 121.1만 |
|---|
| 2026.02.06 | ₩7,791 | ₩9,365 | ₩7,791 | ₩9,312 | +19.52% | 165.7만 |
|---|
| 2026.02.05 | ₩6,644 | ₩8,098 | ₩6,183 | ₩7,564 | +13.86% | 469.4만 |
|---|
| 2026.02.04 | ₩6,884 | ₩7,244 | ₩6,586 | ₩6,857 | -0.39% | 136만 |
|---|
| 2026.02.03 | ₩7,217 | ₩7,364 | ₩6,377 | ₩6,777 | -6.10% | 94.4만 |
|---|
| 2026.02.02 | ₩6,777 | ₩7,244 | ₩6,777 | ₩7,097 | +4.72% | 44.7만 |
|---|
| 2026.01.30 | ₩7,057 | ₩7,217 | ₩6,844 | ₩6,884 | -2.46% | 27.5만 |
|---|
| 2026.01.29 | ₩7,498 | ₩7,551 | ₩6,737 | ₩7,311 | -2.49% | 60.5만 |
|---|
| 2026.01.28 | ₩8,231 | ₩8,338 | ₩7,397 | ₩7,511 | -8.75% | 105.1만 |
|---|
| 2026.01.27 | ₩8,431 | ₩8,578 | ₩8,138 | ₩8,231 | -2.37% | 57.6만 |
|---|
| 2026.01.26 | ₩8,451 | ₩8,451 | ₩8,098 | ₩8,205 | -2.92% | 49.4만 |
|---|
| 2026.01.23 | ₩9,125 | ₩9,225 | ₩8,165 | ₩8,391 | -8.04% | 116만 |
|---|
| 2026.01.22 | ₩9,112 | ₩9,472 | ₩8,805 | ₩8,872 | -2.64% | 143.6만 |
|---|
| 2026.01.21 | ₩7,764 | ₩8,565 | ₩7,764 | ₩8,125 | +4.64% | 268.5만 |
|---|
| 2026.01.20 | ₩6,871 | ₩7,671 | ₩6,859 | ₩7,217 | +5.05% | 62만 |
|---|
| 2026.01.16 | ₩7,164 | ₩7,311 | ₩6,964 | ₩7,031 | -1.86% | 58.5만 |
|---|
| 2026.01.15 | ₩7,364 | ₩7,454 | ₩6,924 | ₩6,964 | -5.43% | 78.7만 |
|---|
| 2026.01.14 | ₩7,164 | ₩7,164 | ₩6,550 | ₩6,937 | -3.17% | 68.6만 |
|---|
| 2026.01.13 | ₩7,484 | ₩7,871 | ₩7,071 | ₩7,324 | -2.14% | 61.5만 |
|---|
| 2026.01.12 | ₩7,738 | ₩7,858 | ₩7,538 | ₩7,791 | +0.69% | 50.6만 |
|---|
| 2026.01.09 | ₩8,165 | ₩8,178 | ₩7,564 | ₩7,898 | -3.27% | 25만 |
|---|
| 2026.01.08 | ₩8,471 | ₩8,471 | ₩7,724 | ₩8,098 | -4.41% | 41.2만 |
|---|
| 2026.01.07 | ₩8,311 | ₩8,672 | ₩8,191 | ₩8,471 | +1.93% | 46.4만 |
|---|
| 2026.01.06 | ₩8,792 | ₩8,792 | ₩8,378 | ₩8,458 | -3.79% | 24.6만 |
|---|
| 2026.01.05 | ₩9,178 | ₩9,445 | ₩8,521 | ₩8,538 | -6.98% | 67.8만 |
|---|
| 2026.01.02 | ₩8,125 | ₩8,549 | ₩8,085 | ₩8,351 | +2.79% | 73.1만 |
|---|
| 2025.12.31 | ₩7,804 | ₩7,916 | ₩7,591 | ₩7,604 | -2.56% | 33.9만 |
|---|
| 2025.12.30 | ₩7,831 | ₩7,978 | ₩7,764 | ₩7,831 | 0.00% | 32.2만 |
|---|
| 2025.12.29 | ₩7,911 | ₩8,245 | ₩7,858 | ₩8,151 | +3.04% | 19.5만 |
|---|
| 2025.12.26 | ₩8,258 | ₩8,271 | ₩8,085 | ₩8,111 | -1.78% | 16만 |
|---|
| 2025.12.24 | ₩8,365 | ₩8,391 | ₩8,167 | ₩8,311 | -0.64% | 11.6만 |
|---|
| 2025.12.23 | ₩8,485 | ₩8,485 | ₩8,111 | ₩8,365 | -1.42% | 23.2만 |
|---|
| 2025.12.22 | ₩9,072 | ₩9,178 | ₩8,507 | ₩8,591 | -5.29% | 34만 |
|---|
| 2025.12.19 | ₩8,725 | ₩8,872 | ₩8,618 | ₩8,685 | -0.46% | 21.1만 |
|---|
| 2025.12.18 | ₩9,299 | ₩9,299 | ₩8,623 | ₩8,631 | -7.17% | 15.5만 |
|---|
| 2025.12.17 | ₩9,899 | ₩9,926 | ₩8,485 | ₩8,805 | -11.05% | 16.5만 |
|---|
| 2025.12.16 | ₩10,206 | ₩10,206 | ₩9,339 | ₩9,859 | -3.40% | 21.7만 |
|---|
| 2025.12.15 | ₩10,726 | ₩11,140 | ₩10,192 | ₩10,392 | -3.11% | 17.6만 |
|---|
| 2025.12.12 | ₩12,407 | ₩12,647 | ₩11,500 | ₩11,580 | -6.67% | 17.7만 |
|---|
| 2025.12.11 | ₩13,007 | ₩13,007 | ₩11,980 | ₩12,580 | -3.28% | 14.2만 |
|---|
| 2025.12.10 | ₩13,648 | ₩13,834 | ₩13,314 | ₩13,594 | -0.39% | 6.8만 |
|---|
| 2025.12.09 | ₩13,021 | ₩13,681 | ₩13,021 | ₩13,681 | +5.07% | 10.7만 |
|---|
| 2025.12.08 | ₩13,794 | ₩13,928 | ₩13,021 | ₩13,247 | -3.97% | 10.7만 |
|---|
| 2025.12.05 | ₩14,008 | ₩14,075 | ₩13,448 | ₩13,561 | -3.19% | 16.3만 |
|---|
| 2025.12.04 | ₩13,261 | ₩13,554 | ₩13,007 | ₩13,375 | +0.87% | 25.5만 |
|---|
| 2025.12.03 | ₩12,754 | ₩13,221 | ₩12,596 | ₩13,174 | +3.29% | 17.4만 |
|---|
| 2025.12.02 | ₩12,580 | ₩13,194 | ₩12,580 | ₩12,671 | +0.72% | 13.5만 |
|---|
| 2025.12.01 | ₩12,087 | ₩12,674 | ₩12,060 | ₩12,404 | +2.63% | 13.6만 |
|---|
| 2025.11.28 | ₩12,220 | ₩12,500 | ₩12,007 | ₩12,470 | +2.04% | 9.9만 |
|---|
| 2025.11.26 | ₩12,193 | ₩12,363 | ₩11,980 | ₩12,027 | -1.37% | 12.2만 |
|---|
| 2025.11.25 | ₩11,900 | ₩11,900 | ₩10,993 | ₩11,809 | -0.76% | 18.7만 |
|---|
| 2025.11.24 | ₩12,073 | ₩12,634 | ₩12,033 | ₩12,424 | +2.91% | 17만 |
|---|
| 2025.11.21 | ₩11,860 | ₩12,127 | ₩10,699 | ₩11,855 | -0.05% | 25.6만 |
|---|
| 2025.11.20 | ₩13,928 | ₩14,035 | ₩11,903 | ₩11,996 | -13.87% | 29.7만 |
|---|
| 2025.11.19 | ₩12,927 | ₩13,181 | ₩12,487 | ₩12,869 | -0.45% | 14.6만 |
|---|
| 2025.11.18 | ₩13,101 | ₩13,311 | ₩12,193 | ₩12,718 | -2.92% | 14.9만 |
|---|
| 2025.11.17 | ₩13,468 | ₩14,195 | ₩13,167 | ₩13,528 | +0.45% | 16.9만 |
|---|
| 2025.11.14 | ₩12,807 | ₩14,177 | ₩12,540 | ₩13,421 | +4.79% | 20.6만 |
|---|
| 2025.11.13 | ₩14,875 | ₩15,035 | ₩13,167 | ₩13,568 | -8.79% | 22.1만 |
|---|
| 2025.11.12 | ₩15,902 | ₩15,929 | ₩14,928 | ₩15,275 | -3.94% | 8.6만 |
|---|
| 2025.11.11 | ₩16,036 | ₩16,036 | ₩14,875 | ₩15,502 | -3.33% | 14.7만 |
|---|
| 2025.11.10 | ₩17,463 | ₩17,476 | ₩16,543 | ₩16,609 | -4.89% | 19.5만 |
|---|
| 2025.11.07 | ₩16,489 | ₩16,629 | ₩14,808 | ₩16,116 | -2.27% | 30.2만 |
|---|
| 2025.11.06 | ₩19,398 | ₩19,398 | ₩16,689 | ₩17,370 | -10.45% | 96.3만 |
|---|
| 2025.11.05 | ₩17,503 | ₩18,704 | ₩16,983 | ₩17,815 | +1.78% | 58.5만 |
|---|
| 2025.11.04 | ₩18,330 | ₩19,143 | ₩17,877 | ₩17,957 | -2.04% | 27.7만 |
|---|
| 2025.11.03 | ₩20,478 | ₩20,932 | ₩19,744 | ₩19,784 | -3.39% | 23.2만 |
|---|
| 2025.10.31 | ₩19,731 | ₩20,531 | ₩19,419 | ₩20,091 | +1.83% | 25.6만 |
|---|
| 2025.10.30 | ₩19,771 | ₩19,904 | ₩19,064 | ₩19,064 | -3.58% | 20.5만 |
|---|
| 2025.10.29 | ₩21,479 | ₩21,852 | ₩20,078 | ₩20,330 | -5.35% | 32.3만 |
|---|
| 2025.10.28 | ₩22,292 | ₩22,413 | ₩20,918 | ₩20,946 | -6.04% | 37.6만 |
|---|
| 2025.10.27 | ₩21,399 | ₩23,426 | ₩21,345 | ₩22,279 | +4.11% | 92.7만 |
|---|
| 2025.10.24 | ₩20,331 | ₩21,279 | ₩20,251 | ₩20,438 | +0.52% | 31.8만 |
|---|
| 2025.10.23 | ₩18,984 | ₩20,125 | ₩18,984 | ₩19,522 | +2.83% | 22.4만 |
|---|
| 2025.10.22 | ₩19,838 | ₩20,518 | ₩18,170 | ₩19,264 | -2.89% | 34.2만 |
|---|
| 2025.10.21 | ₩20,572 | ₩21,252 | ₩19,611 | ₩20,145 | -2.08% | 49.9만 |
|---|
| 2025.10.20 | ₩19,838 | ₩21,038 | ₩19,718 | ₩20,665 | +4.17% | 31.7만 |
|---|
| 2025.10.17 | ₩20,345 | ₩20,345 | ₩18,877 | ₩19,304 | -5.11% | 32.6만 |
|---|
| 2025.10.16 | ₩21,385 | ₩21,866 | ₩20,093 | ₩20,732 | -3.06% | 55.6만 |
|---|
| 2025.10.15 | ₩20,985 | ₩21,345 | ₩19,731 | ₩20,572 | -1.97% | 59.4만 |
|---|
| 2025.10.14 | ₩20,878 | ₩22,960 | ₩19,864 | ₩19,944 | -4.47% | 145.2만 |
|---|
| 2025.10.13 | ₩18,490 | ₩21,599 | ₩17,623 | ₩20,932 | +13.20% | 82.8만 |
|---|
| 2025.10.10 | ₩20,878 | ₩21,199 | ₩16,743 | ₩17,090 | -18.15% | 126.6만 |
|---|